stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,185900,9730256375,4330,4330,4330,4330,29201
20250110,185800,9730256375,4330,4330,4330,4330,0
20250110,185700,9730256375,4330,4330,4330,4330,0
20250110,185600,9730256375,4330,4330,4330,4330,0
20250110,185500,9730256375,4330,4330,4330,4330,0
20250110,185400,9730256375,4330,4330,4330,4330,0
20250110,185300,9730256375,4330,4330,4330,4330,0
20250110,185200,9730256375,4330,4330,4330,4330,0
20250110,185100,9730256375,4330,4330,4330,4330,0
20250110,185000,9730256375,4330,4330,4330,4330,0
20250110,184900,9730256375,4330,4330,4330,4330,0
20250110,184800,9730256375,4330,4330,4330,4330,0
20250110,184700,9730256375,4330,4330,4330,4330,0
20250110,184600,9730256375,4330,4330,4330,4330,0
20250110,184500,9730256375,4330,4330,4330,4330,0
20250110,184400,9730256375,4330,4330,4330,4330,0
20250110,184300,9730256375,4330,4330,4330,4330,0
20250110,184200,9730256375,4330,4330,4330,4330,0
20250110,184100,9730256375,4330,4330,4330,4330,0
20250110,184000,9730256375,4330,4330,4330,4330,0
20250110,183900,9730256375,4330,4330,4330,4330,0
20250110,183800,9730256375,4330,4330,4330,4330,0
20250110,183700,9730256375,4330,4330,4330,4330,0
20250110,183600,9730256375,4330,4330,4330,4330,0
20250110,183500,9730256375,4330,4330,4330,4330,0
20250110,183400,9730256375,4330,4330,4330,4330,0
20250110,183300,9730256375,4330,4330,4330,4330,0
20250110,183200,9730256375,4330,4330,4330,4330,0
20250110,183100,9730256375,4330,4330,4330,4330,0
20250110,183000,9730256375,4330,4330,4330,4330,0
20250110,182900,9730256375,4330,4330,4330,4330,29201
20250110,182800,9730256375,4330,4330,4330,4330,0
20250110,182700,9730256375,4330,4330,4330,4330,0
20250110,182600,9730256375,4330,4330,4330,4330,0
20250110,182500,9730256375,4330,4330,4330,4330,0
20250110,182400,9730256375,4330,4330,4330,4330,0
20250110,182300,9730256375,4330,4330,4330,4330,0
20250110,182200,9730256375,4330,4330,4330,4330,0
20250110,182100,9730256375,4330,4330,4330,4330,0
20250110,182000,9730256375,4330,4330,4330,4330,0
20250110,181900,9730256375,4330,4330,4330,4330,0
20250110,181800,9730256375,4330,4330,4330,4330,0
20250110,181700,9730256375,4330,4330,4330,4330,0
20250110,181600,9730256375,4330,4330,4330,4330,0
20250110,181500,9730256375,4330,4330,4330,4330,0
20250110,181400,9730256375,4330,4330,4330,4330,0
20250110,181300,9730256375,4330,4330,4330,4330,0
20250110,181200,9730256375,4330,4330,4330,4330,0
20250110,181100,9730256375,4330,4330,4330,4330,0
20250110,181000,9730256375,4330,4330,4330,4330,0
20250110,180900,9730256375,4330,4330,4330,4330,0
20250110,180800,9730256375,4330,4330,4330,4330,0
20250110,180700,9730256375,4330,4330,4330,4330,0
20250110,180600,9730256375,4330,4330,4330,4330,0
20250110,180500,9730256375,4330,4330,4330,4330,0
20250110,180400,9730256375,4330,4330,4330,4330,0
20250110,180300,9730256375,4330,4330,4330,4330,0
20250110,180200,9730256375,4330,4330,4330,4330,0
20250110,180100,9730256375,4330,4330,4330,4330,0
20250110,180000,9730256375,4330,4330,4330,4330,0
20250110,175900,9730256375,4330,4330,4330,4330,29201
20250110,175800,9730256375,4330,4330,4330,4330,0
20250110,175700,9730256375,4330,4330,4330,4330,0
20250110,175600,9730256375,4330,4330,4330,4330,0
20250110,175500,9730256375,4330,4330,4330,4330,0
20250110,175400,9730256375,4330,4330,4330,4330,0
20250110,175300,9730256375,4330,4330,4330,4330,0
20250110,175200,9730256375,4330,4330,4330,4330,0
20250110,175100,9730256375,4330,4330,4330,4330,0
20250110,175000,9730256375,4330,4330,4330,4330,0
20250110,174900,9730256375,4330,4330,4330,4330,0
20250110,174800,9730256375,4330,4330,4330,4330,0
20250110,174700,9730256375,4330,4330,4330,4330,0
20250110,174600,9730256375,4330,4330,4330,4330,0
20250110,174500,9730256375,4330,4330,4330,4330,0
20250110,174400,9730256375,4330,4330,4330,4330,0
20250110,174300,9730256375,4330,4330,4330,4330,0
20250110,174200,9730256375,4330,4330,4330,4330,0
20250110,174100,9730256375,4330,4330,4330,4330,0
20250110,174000,9730256375,4330,4330,4330,4330,0
20250110,173900,9730256375,4330,4330,4330,4330,0
20250110,173800,9730256375,4330,4330,4330,4330,0
20250110,173700,9730256375,4330,4330,4330,4330,0
20250110,173600,9730256375,4330,4330,4330,4330,0
20250110,173500,9730256375,4330,4330,4330,4330,0
20250110,173400,9730256375,4330,4330,4330,4330,0
20250110,173300,9730256375,4330,4330,4330,4330,0
20250110,173200,9730256375,4330,4330,4330,4330,0
20250110,173100,9730256375,4330,4330,4330,4330,0
20250110,173000,9730256375,4330,4330,4330,4330,0
20250110,172900,9730256375,4330,4330,4330,4330,29201
20250110,172800,9730256375,4330,4330,4330,4330,0
20250110,172700,9730256375,4330,4330,4330,4330,0
20250110,172600,9730256375,4330,4330,4330,4330,0
20250110,172500,9730256375,4330,4330,4330,4330,0
20250110,172400,9730256375,4330,4330,4330,4330,0
20250110,172300,9730256375,4330,4330,4330,4330,0
20250110,172200,9730256375,4330,4330,4330,4330,0
20250110,172100,9730256375,4330,4330,4330,4330,0
20250110,172000,9730256375,4330,4330,4330,4330,0
20250110,171900,9730256375,4330,4330,4330,4330,0
20250110,171800,9730256375,4330,4330,4330,4330,0
20250110,171700,9730256375,4330,4330,4330,4330,0
20250110,171600,9730256375,4330,4330,4330,4330,0
20250110,171500,9730256375,4330,4330,4330,4330,0
20250110,171400,9730256375,4330,4330,4330,4330,0
20250110,171300,9730256375,4330,4330,4330,4330,0
20250110,171200,9730256375,4330,4330,4330,4330,0
20250110,171100,9730256375,4330,4330,4330,4330,0
20250110,171000,9730256375,4330,4330,4330,4330,0
20250110,170900,9730256375,4330,4330,4330,4330,0
20250110,170800,9730256375,4330,4330,4330,4330,0
20250110,170700,9730256375,4330,4330,4330,4330,0
20250110,170600,9730256375,4330,4330,4330,4330,0
20250110,170500,9730256375,4330,4330,4330,4330,0
20250110,170400,9730256375,4330,4330,4330,4330,0
20250110,170300,9730256375,4330,4330,4330,4330,0
20250110,170200,9730256375,4330,4330,4330,4330,0
20250110,170100,9730256375,4330,4330,4330,4330,0
20250110,170000,9730256375,4330,4330,4330,4330,0
20250110,165900,9730256375,4330,4330,4330,4330,29201
20250110,165800,9730256375,4330,4330,4330,4330,0
20250110,165700,9730256375,4330,4330,4330,4330,0
20250110,165600,9730256375,4330,4330,4330,4330,0
20250110,165500,9730256375,4330,4330,4330,4330,0
20250110,165400,9730256375,4330,4330,4330,4330,0
20250110,165300,9730256375,4330,4330,4330,4330,0
20250110,165200,9730256375,4330,4330,4330,4330,0
20250110,165100,9730256375,4330,4330,4330,4330,0
20250110,165000,9730256375,4330,4330,4330,4330,0
20250110,164900,9730256375,4330,4330,4330,4330,0
20250110,164800,9730256375,4330,4330,4330,4330,0
20250110,164700,9730256375,4330,4330,4330,4330,0
20250110,164600,9730256375,4330,4330,4330,4330,0
20250110,164500,9730256375,4330,4330,4330,4330,0
20250110,164400,9730256375,4330,4330,4330,4330,0
20250110,164300,9730256375,4330,4330,4330,4330,0
20250110,164200,9730256375,4330,4330,4330,4330,0
20250110,164100,9730256375,4330,4330,4330,4330,0
20250110,164000,9730256375,4330,4330,4330,4330,0
20250110,163900,9730256375,4330,4330,4330,4330,0
20250110,163800,9730256375,4330,4330,4330,4330,0
20250110,163700,9730256375,4330,4330,4330,4330,0
20250110,163600,9730256375,4330,4330,4330,4330,0
20250110,163500,9730256375,4330,4330,4330,4330,0
20250110,163400,9730256375,4330,4330,4330,4330,0
20250110,163300,9730256375,4330,4330,4330,4330,0
20250110,163200,9730256375,4330,4330,4330,4330,0
20250110,163100,9730256375,4330,4330,4330,4330,0
20250110,163000,9730256375,4330,4330,4330,4330,0
20250110,162900,9730256375,4330,4330,4330,4330,29201
20250110,162800,9730256375,4330,4330,4330,4330,0
20250110,162700,9730256375,4330,4330,4330,4330,0
20250110,162600,9730256375,4330,4330,4330,4330,0
20250110,162500,9730256375,4330,4330,4330,4330,0
20250110,162400,9730256375,4330,4330,4330,4330,0
20250110,162300,9730256375,4330,4330,4330,4330,0
20250110,162200,9730256375,4330,4330,4330,4330,0
20250110,162100,9730256375,4330,4330,4330,4330,0
20250110,162000,9730256375,4330,4330,4330,4330,0
20250110,161900,9730256375,4330,4330,4330,4330,0
20250110,161800,9730256375,4330,4330,4330,4330,0
20250110,161700,9730256375,4330,4330,4330,4330,0
20250110,161600,9730256375,4330,4330,4330,4330,0
20250110,161500,9730256375,4330,4330,4330,4330,0
20250110,161400,9730256375,4330,4330,4330,4330,0
20250110,161300,9730256375,4330,4330,4330,4330,0
20250110,161200,9730256375,4330,4330,4330,4330,0
20250110,161100,9730256375,4330,4330,4330,4330,0
20250110,161000,9730256375,4330,4330,4330,4330,0
20250110,160900,9730256375,4330,4330,4330,4330,0
20250110,160800,9730256375,4330,4330,4330,4330,0
20250110,160700,9730256375,4330,4330,4330,4330,0
20250110,160600,9730256375,4330,4330,4330,4330,0
20250110,160500,9730256375,4330,4330,4330,4330,0
20250110,160400,9730256375,4330,4330,4330,4330,0
20250110,160300,9730256375,4330,4330,4330,4330,0
20250110,160200,9730256375,4330,4330,4330,4330,0
20250110,160100,9730256375,4330,4330,4330,4330,0
20250110,160000,9730256375,4330,4330,4330,4330,0
20250110,155900,9730256375,4330,4330,4330,4330,29201
20250110,155800,9730256375,4330,4330,4330,4330,0
20250110,155700,9730256375,4330,4330,4330,4330,0
20250110,155600,9730256375,4330,4330,4330,4330,0
20250110,155500,9730256375,4330,4330,4330,4330,0
20250110,155400,9730256375,4330,4330,4330,4330,0
20250110,155300,9730256375,4330,4330,4330,4330,0
20250110,155200,9730256375,4330,4330,4330,4330,0
20250110,155100,9730256375,4330,4330,4330,4330,0
20250110,155000,9730256375,4330,4330,4330,4330,0
20250110,154900,9730256375,4330,4330,4330,4330,0
20250110,154800,9730256375,4330,4330,4330,4330,0
20250110,154700,9730256375,4330,4330,4330,4330,0
20250110,154600,9730256375,4330,4330,4330,4330,0
20250110,154500,9730256375,4330,4330,4330,4330,0
20250110,154400,9730256375,4330,4330,4330,4330,0
20250110,154300,9730256375,4330,4330,4330,4330,0
20250110,154200,9730256375,4330,4330,4330,4330,0
20250110,154100,9730256375,4330,4330,4330,4330,0
20250110,154000,9730256375,4330,4330,4330,4330,0
20250110,153900,9730256375,4330,4330,4330,4330,0
20250110,153800,9730256375,4330,4330,4330,4330,0
20250110,153700,9730256375,4330,4330,4330,4330,0
20250110,153600,9730256375,4330,4330,4330,4330,0
20250110,153500,9730256375,4330,4330,4330,4330,0
20250110,153400,9730256375,4330,4330,4330,4330,0
20250110,153300,9730256375,4330,4330,4330,4330,0
20250110,153200,9730256375,4330,4330,4330,4330,0
20250110,153100,9730256375,4330,4330,4330,4330,0
20250110,153000,9730256375,4330,4330,4330,4330,29201
20250110,152900,9603816045,4325,4325,4325,4325,0
20250110,152800,9603816045,4325,4325,4325,4325,0
20250110,152700,9603816045,4325,4325,4325,4325,0
20250110,152600,9603816045,4325,4325,4325,4325,0
20250110,152500,9603816045,4325,4325,4325,4325,0
20250110,152400,9603816045,4325,4325,4325,4325,0
20250110,152300,9603816045,4325,4325,4325,4325,0
20250110,152200,9603816045,4325,4325,4325,4325,0
20250110,152100,9603816045,4325,4325,4325,4325,0
20250110,152000,9603816045,4325,4325,4325,4325,0
20250110,151900,9603816045,4325,4320,4330,4320,8249
20250110,151800,9568142780,4330,4325,4330,4320,5895
20250110,151700,9542644445,4325,4330,4330,4310,7467
20250110,151600,9510348120,4330,4335,4335,4330,4602
20250110,151500,9490416725,4335,4340,4340,4330,5831
20250110,151400,9465119440,4335,4330,4340,4330,4182
20250110,151300,9446989270,4330,4325,4330,4320,886
20250110,151200,9443158020,4320,4330,4340,4320,3227
20250110,151100,9429211700,4330,4320,4330,4320,5244
20250110,151000,9406539850,4320,4320,4325,4315,3179
20250110,150900,9392810330,4320,4315,4320,4315,1880
20250110,150800,9384696125,4315,4310,4320,4305,8846
20250110,150700,9346544775,4315,4315,4320,4310,2623
20250110,150600,9335232280,4320,4285,4325,4285,4990
20250110,150500,9313731920,4290,4330,4330,4290,16948
20250110,150400,9240776780,4310,4340,4340,4300,36862
20250110,150300,9081612965,4340,4350,4350,4340,3200
20250110,150200,9067716210,4350,4340,4355,4340,8302
20250110,150100,9031605405,4340,4345,4345,4340,3731
20250110,150000,9015396210,4345,4345,4355,4340,2973
20250110,145900,9002468360,4340,4340,4350,4335,14349
20250110,145800,8940175945,4340,4340,4345,4335,5269
20250110,145700,8917310050,4340,4345,4345,4340,4090
20250110,145600,8899557560,4340,4345,4345,4340,1561
20250110,145500,8892778865,4340,4335,4340,4330,4343
20250110,145400,8873955905,4330,4345,4345,4330,13677
20250110,145300,8814659495,4345,4345,4345,4340,1023
20250110,145200,8810216930,4350,4340,4355,4340,3986
20250110,145100,8792895975,4340,4340,4355,4340,6367
20250110,145000,8765257030,4340,4355,4355,4340,5464
20250110,144900,8741532930,4355,4355,4360,4345,11134
20250110,144800,8693117355,4360,4370,4370,4355,15729
20250110,144700,8624522605,4370,4370,4370,4365,4235
20250110,144600,8606019075,4375,4385,4385,4370,5962
20250110,144500,8579923475,4380,4390,4390,4380,7769
20250110,144400,8545850760,4390,4380,4390,4375,1350
20250110,144300,8539939275,4380,4390,4390,4375,7752
20250110,144200,8505990330,4390,4390,4390,4380,2265
20250110,144100,8496064025,4380,4390,4390,4380,8590
20250110,144000,8458372450,4390,4390,4390,4375,8485
20250110,143900,8421161845,4390,4355,4390,4350,23665
20250110,143800,8317771600,4355,4370,4370,4350,14963
20250110,143700,8252540615,4370,4385,4385,4360,26057
20250110,143600,8138580865,4385,4395,4395,4380,6149
20250110,143500,8111591095,4380,4390,4400,4380,19851
20250110,143400,8024393290,4390,4380,4390,4380,12559
20250110,143300,7969286755,4380,4375,4380,4375,7141
20250110,143200,7938022735,4375,4390,4390,4375,11348
20250110,143100,7888259295,4390,4385,4390,4380,11566
20250110,143000,7837513055,4380,4390,4395,4370,13526
20250110,142900,7778191245,4390,4350,4390,4350,57145
20250110,142800,7528310880,4350,4360,4360,4350,4386
20250110,142700,7509210910,4360,4350,4360,4345,6691
20250110,142600,7480083820,4350,4350,4355,4345,5111
20250110,142500,7457851120,4350,4345,4350,4345,2395
20250110,142400,7447443715,4350,4350,4350,4345,6831
20250110,142300,7417729175,4350,4345,4355,4345,4605
20250110,142200,7397704225,4345,4345,4350,4340,3848
20250110,142100,7380985075,4345,4350,4350,4345,1269
20250110,142000,7375471090,4350,4345,4350,4345,2602
20250110,141900,7364155910,4350,4350,4350,4350,1293
20250110,141800,7358531360,4345,4340,4345,4340,3035
20250110,141700,7345349025,4340,4340,4345,4340,2476
20250110,141600,7334597310,4340,4340,4345,4335,2035
20250110,141500,7325766100,4340,4325,4345,4325,12382
20250110,141400,7272126730,4325,4320,4325,4320,1241
20250110,141300,7266760785,4320,4325,4325,4320,23
20250110,141200,7266661410,4320,4320,4325,4315,2304
20250110,141100,7256706240,4320,4325,4325,4320,358
20250110,141000,7255159515,4320,4325,4325,4320,322
20250110,140900,7253768220,4320,4315,4325,4315,9988
20250110,140800,7210649795,4315,4320,4320,4310,4664
20250110,140700,7190523240,4320,4325,4325,4320,2796
20250110,140600,7178444205,4320,4330,4330,4320,5920
20250110,140500,7152855820,4330,4335,4335,4330,4647
20250110,140400,7132730630,4335,4335,4340,4335,775
20250110,140300,7129370505,4340,4340,4340,4330,1191
20250110,140200,7124206350,4340,4340,4340,4335,382
20250110,140100,7122549115,4340,4340,4340,4330,1728
20250110,140000,7115052265,4340,4345,4345,4340,307
20250110,135900,7113719705,4345,4335,4345,4330,6302
20250110,135800,7086364875,4335,4335,4335,4330,3070
20250110,135700,7073070265,4335,4330,4335,4330,2046
20250110,135600,7064210825,4330,4330,4335,4330,1403
20250110,135500,7058135090,4330,4340,4340,4330,1748
20250110,135400,7050560330,4335,4340,4340,4335,1909
20250110,135300,7042282855,4340,4335,4345,4330,6166
20250110,135200,7015523700,4340,4340,4340,4335,6297
20250110,135100,6988197565,4340,4350,4350,4335,6127
20250110,135000,6961617645,4355,4345,4355,4340,8699
20250110,134900,6923824030,4345,4360,4360,4345,7082
20250110,134800,6893007800,4365,4370,4375,4355,19320
20250110,134700,6808721325,4370,4355,4370,4355,8966
20250110,134600,6769573525,4355,4350,4355,4345,10695
20250110,134500,6723038415,4345,4345,4350,4340,3688
20250110,134400,6707006290,4350,4345,4355,4340,2315
20250110,134300,6696934760,4345,4355,4355,4345,4630
20250110,134200,6676792655,4355,4350,4360,4350,2392
20250110,134100,6666382090,4355,4370,4370,4355,14436
20250110,134000,6603408820,4370,4335,4375,4335,51695
20250110,133900,6378261480,4330,4315,4330,4315,9954
20250110,133800,6335246610,4320,4325,4325,4315,7455
20250110,133700,6303043930,4330,4330,4330,4330,3180
20250110,133600,6289274530,4335,4340,4340,4320,5711
20250110,133500,6264556055,4340,4340,4340,4325,3754
20250110,133400,6248275085,4340,4320,4340,4320,14982
20250110,133300,6183329855,4320,4320,4325,4320,1213
20250110,133200,6178088420,4320,4315,4320,4315,3569
20250110,133100,6162673945,4315,4310,4315,4310,4566
20250110,133000,6142974100,4310,4310,4310,4310,2300
20250110,132900,6133061100,4310,4310,4310,4305,2509
20250110,132800,6122249810,4310,4315,4315,4310,1357
20250110,132700,6116395210,4315,4310,4320,4310,5582
20250110,132600,6092311180,4310,4305,4310,4305,920
20250110,132500,6088348080,4305,4300,4305,4300,1414
20250110,132400,6082265035,4300,4305,4305,4300,615
20250110,132300,6079620045,4310,4305,4310,4300,2534
20250110,132200,6068703835,4305,4310,4310,4305,509
20250110,132100,6066512205,4310,4310,4315,4305,4472
20250110,132000,6047237310,4310,4305,4315,4305,4175
20250110,131900,6029243030,4315,4300,4315,4300,5069
20250110,131800,6007441190,4290,4290,4290,4290,177
20250110,131700,6006681860,4290,4285,4290,4285,2056
20250110,131600,5997863110,4285,4300,4300,4280,2288
20250110,131500,5988050845,4295,4300,4300,4295,159
20250110,131400,5987367935,4300,4305,4310,4300,6755
20250110,131300,5958262675,4300,4290,4300,4290,1311
20250110,131200,5952633575,4290,4290,4290,4290,1347
20250110,131100,5946854945,4290,4295,4295,4290,1506
20250110,131000,5940389205,4295,4295,4295,4295,1244
20250110,130900,5935046225,4285,4295,4295,4285,342
20250110,130800,5933577555,4295,4285,4295,4285,2725
20250110,130700,5921885100,4285,4285,4300,4275,3816
20250110,130600,5905539420,4300,4285,4300,4280,2572
20250110,130500,5894515125,4285,4295,4300,4280,12496
20250110,130400,5840912615,4300,4305,4310,4295,5519
20250110,130300,5817168430,4305,4300,4310,4300,2047
20250110,130200,5808363355,4295,4290,4295,4290,822
20250110,130100,5804832965,4290,4285,4290,4285,190
20250110,130000,5804018310,4285,4320,4320,4285,6241
20250110,125900,5777162965,4315,4275,4350,4275,62128
20250110,125800,5508859375,4275,4280,4280,4275,591
20250110,125700,5506331815,4280,4285,4285,4280,4841
20250110,125600,5485608835,4285,4290,4290,4285,1764
20250110,125500,5478048575,4290,4285,4290,4285,1462
20250110,125400,5471782635,4290,4285,4290,4285,3537
20250110,125300,5456624605,4285,4285,4285,4285,1085
20250110,125200,5451975380,4285,4280,4285,4280,877
20250110,125100,5448220030,4280,4285,4285,4280,1639
20250110,125000,5441197585,4285,4290,4290,4285,3466
20250110,124900,5426336480,4285,4290,4295,4275,2807
20250110,124800,5414297240,4305,4275,4310,4275,61417
20250110,124700,5150575440,4275,4275,4275,4275,73
20250110,124600,5150263365,4270,4270,4275,4270,1038
20250110,124500,5145825990,4270,4270,4270,4270,3442
20250110,124400,5131128650,4270,4270,4280,4270,1068
20250110,124300,5126568250,4270,4280,4280,4270,769
20250110,124200,5123280185,4270,4275,4280,4270,1730
20250110,124100,5115883430,4280,4275,4280,4275,430
20250110,124000,5114043195,4280,4285,4285,4280,982
20250110,123900,5109840145,4280,4280,4285,4275,2668
20250110,123800,5098426285,4275,4285,4285,4275,1457
20250110,123700,5092187925,4280,4280,4285,4280,412
20250110,123600,5090424475,4285,4285,4285,4280,255
20250110,123500,5089331855,4285,4290,4290,4285,192
20250110,123400,5088508460,4290,4280,4290,4280,1399
20250110,123300,5082511420,4275,4275,4280,4275,760
20250110,123200,5079259815,4280,4280,4290,4275,6924
20250110,123100,5049617160,4275,4275,4275,4275,826
20250110,123000,5046086010,4280,4275,4280,4275,405
20250110,122900,5044353935,4275,4280,4280,4275,1428
20250110,122800,5038246735,4280,4280,4280,4275,322
20250110,122700,5036868580,4280,4280,4280,4280,961
20250110,122600,5032755500,4280,4280,4285,4280,874
20250110,122500,5029012280,4280,4280,4285,4280,1417
20250110,122400,5022945505,4280,4280,4280,4280,2427
20250110,122300,5012557945,4280,4275,4290,4270,9128
20250110,122200,4973497195,4275,4275,4275,4275,3538
20250110,122100,4958372245,4275,4270,4275,4270,6219
20250110,122000,4931796035,4270,4260,4270,4260,1812
20250110,121900,4924063985,4270,4250,4270,4245,5553
20250110,121800,4900407990,4250,4240,4250,4240,8895
20250110,121700,4862650790,4240,4245,4245,4240,4804
20250110,121600,4842280330,4245,4245,4245,4240,228
20250110,121500,4841313250,4240,4245,4245,4240,907
20250110,121400,4837463090,4245,4245,4245,4245,1016
20250110,121300,4833150170,4245,4245,4245,4245,20
20250110,121200,4833065270,4245,4240,4245,4240,1116
20250110,121100,4828331775,4240,4245,4250,4240,1478
20250110,121000,4822060490,4245,4245,4245,4245,50
20250110,120900,4821848240,4250,4250,4250,4250,213
20250110,120800,4820942990,4250,4250,4250,4250,469
20250110,120700,4818949740,4250,4245,4250,4240,811
20250110,120600,4815509125,4245,4245,4245,4245,261
20250110,120500,4814401180,4240,4240,4240,4240,810
20250110,120400,4810966780,4240,4245,4245,4240,807
20250110,120300,4807542070,4245,4245,4245,4240,4031
20250110,120200,4790447365,4250,4250,4250,4245,15699
20250110,120100,4723741690,4255,4250,4255,4250,441
20250110,120000,4721867435,4255,4255,4255,4255,1311
20250110,115900,4716289130,4255,4255,4255,4255,818
20250110,115800,4712808540,4255,4255,4255,4255,466
20250110,115700,4710825710,4255,4265,4265,4255,128
20250110,115600,4710280465,4265,4265,4265,4255,1686
20250110,115500,4703105535,4255,4255,4255,4255,111
20250110,115400,4702633230,4255,4255,4265,4255,2156
20250110,115300,4693459440,4255,4255,4255,4255,755
20250110,115200,4690246915,4255,4255,4255,4255,376
20250110,115100,4688647035,4255,4265,4265,4255,2692
20250110,115000,4677183775,4270,4255,4270,4255,2401
20250110,114900,4666953510,4255,4260,4260,4255,1158
20250110,114800,4662022745,4265,4265,4265,4265,319
20250110,114700,4660662210,4265,4265,4265,4265,58
20250110,114600,4660414840,4265,4265,4270,4265,205
20250110,114500,4659540030,4265,4265,4270,4265,484
20250110,114400,4657475690,4270,4270,4270,4270,2
20250110,114300,4657467150,4270,4260,4270,4260,38
20250110,114200,4657305160,4255,4255,4255,4255,0
20250110,114100,4657305160,4255,4260,4260,4255,1909
20250110,114000,4649180860,4260,4270,4270,4260,221
20250110,113900,4648239390,4270,4270,4270,4255,672
20250110,113800,4645377275,4270,4260,4270,4260,120
20250110,113700,4644865570,4275,4260,4275,4260,236
20250110,113600,4643860195,4260,4265,4265,4260,3814
20250110,113500,4627607190,4275,4265,4275,4265,7
20250110,113400,4627577295,4250,4265,4265,4250,4506
20250110,113300,4608396535,4265,4265,4270,4265,62
20250110,113200,4608132100,4265,4270,4270,4265,1100
20250110,113100,4603440100,4270,4265,4270,4265,1118
20250110,113000,4598668370,4265,4270,4270,4265,7040
20250110,112900,4568610600,4270,4275,4275,4270,307
20250110,112800,4567298565,4275,4275,4275,4275,623
20250110,112700,4564635240,4275,4275,4275,4275,232
20250110,112600,4563643440,4280,4280,4280,4270,2510
20250110,112500,4552911575,4280,4275,4280,4275,927
20250110,112400,4548944085,4280,4280,4280,4275,1073
20250110,112300,4544351745,4280,4275,4280,4275,1335
20250110,112200,4538640410,4275,4270,4275,4270,1624
20250110,112100,4531705920,4270,4270,4275,4270,1501
20250110,112000,4525289240,4270,4270,4270,4270,85
20250110,111900,4524926290,4270,4270,4270,4270,210
20250110,111800,4524029590,4275,4270,4275,4270,346
20250110,111700,4522550870,4270,4265,4270,4265,253
20250110,111600,4521471700,4260,4265,4265,4260,1373
20250110,111500,4515621350,4270,4270,4270,4270,117
20250110,111400,4515121760,4265,4265,4270,4265,541
20250110,111300,4512814095,4270,4270,4270,4270,385
20250110,111200,4511170145,4270,4265,4270,4265,557
20250110,111100,4508794525,4270,4275,4285,4270,1951
20250110,111000,4500454990,4280,4280,4280,4280,864
20250110,110900,4496757070,4275,4280,4280,4275,771
20250110,110800,4493457545,4275,4285,4290,4275,5451
20250110,110700,4470090685,4280,4270,4290,4270,4187
20250110,110600,4452155240,4280,4260,4285,4260,3415
20250110,110500,4437568895,4260,4260,4260,4255,2589
20250110,110400,4426543195,4260,4255,4260,4255,1339
20250110,110300,4420843430,4255,4260,4260,4255,196
20250110,110200,4420008970,4260,4260,4260,4260,346
20250110,110100,4418535010,4260,4260,4260,4255,252
20250110,110000,4417462740,4255,4260,4260,4255,1092
20250110,105900,4412815790,4260,4260,4265,4260,1331
20250110,105800,4407145725,4255,4245,4255,4245,842
20250110,105700,4403566550,4250,4245,4255,4245,632
20250110,105600,4400882845,4245,4250,4255,4245,998
20250110,105500,4396640070,4250,4250,4255,4250,1029
20250110,105400,4392263840,4250,4250,4250,4250,1053
20250110,105300,4387788590,4250,4250,4250,4240,2943
20250110,105200,4375296840,4235,4255,4255,4235,3762
20250110,105100,4359352485,4255,4255,4255,4245,1826
20250110,105000,4351598745,4245,4245,4250,4240,1494
20250110,104900,4345257325,4245,4240,4250,4240,1727
20250110,104800,4337934780,4245,4245,4250,4230,7877
20250110,104700,4304552115,4240,4245,4245,4240,2088
20250110,104600,4295696960,4240,4255,4255,4240,2164
20250110,104500,4286510485,4255,4245,4255,4240,974
20250110,104400,4282375855,4245,4250,4250,4245,1843
20250110,104300,4274552170,4245,4240,4260,4240,3440
20250110,104200,4259939670,4240,4250,4250,4230,10281
20250110,104100,4216341620,4250,4255,4255,4250,3162
20250110,104000,4202894840,4255,4250,4255,4250,4247
20250110,103900,4184826560,4255,4255,4255,4250,3254
20250110,103800,4170988545,4255,4265,4265,4255,7155
20250110,103700,4140534170,4265,4265,4270,4260,4350
20250110,103600,4121988905,4265,4275,4275,4265,10417
20250110,103500,4077507895,4275,4275,4280,4270,4343
20250110,103400,4058943965,4275,4285,4285,4275,8470
20250110,103300,4022712470,4285,4300,4300,4285,5401
20250110,103200,3999537045,4300,4290,4300,4285,5019
20250110,103100,3978021775,4290,4290,4300,4290,3310
20250110,103000,3963817640,4295,4295,4295,4285,7626
20250110,102900,3931076440,4300,4300,4315,4300,9228
20250110,102800,3891280985,4300,4290,4300,4285,3824
20250110,102700,3874854845,4290,4275,4290,4270,2551
20250110,102600,3863922090,4290,4280,4290,4270,8918
20250110,102500,3825780275,4290,4275,4290,4270,1675
20250110,102400,3818619310,4275,4280,4280,4270,8591
20250110,102300,3781914320,4270,4275,4280,4270,5968
20250110,102200,3756405690,4280,4280,4295,4275,5778
20250110,102100,3731659540,4280,4285,4285,4270,22290
20250110,102000,3636313515,4285,4315,4315,4285,13206
20250110,101900,3579511620,4315,4325,4330,4295,17995
20250110,101800,3501943455,4330,4305,4330,4305,21120
20250110,101700,3410639020,4310,4310,4310,4275,11032
20250110,101600,3363166635,4310,4305,4310,4300,6204
20250110,101500,3336464785,4305,4295,4305,4290,22459
20250110,101400,3239912770,4300,4300,4305,4295,5987
20250110,101300,3214178845,4305,4310,4315,4300,14676
20250110,101200,3150947180,4315,4315,4320,4310,10725
20250110,101100,3104648060,4305,4300,4320,4290,6391
20250110,101000,3077168065,4300,4285,4305,4275,17292
20250110,100900,3002930375,4285,4280,4285,4280,3274
20250110,100800,2988913465,4280,4280,4285,4280,4723
20250110,100700,2968698100,4280,4275,4285,4270,6214
20250110,100600,2942105180,4280,4260,4280,4255,10891
20250110,100500,2895636375,4260,4260,4260,4255,1414
20250110,100400,2889612785,4260,4265,4265,4260,1982
20250110,100300,2881163390,4265,4260,4265,4255,669
20250110,100200,2878314855,4260,4245,4265,4240,3831
20250110,100100,2862032400,4250,4245,4250,4240,1225
20250110,100000,2856833555,4250,4255,4255,4245,326
20250110,095900,2855449030,4245,4250,4250,4245,1060
20250110,095800,2850945060,4235,4255,4255,4235,14161
20250110,095700,2790842930,4260,4260,4260,4255,5274
20250110,095600,2768399025,4260,4260,4265,4255,4902
20250110,095500,2747535095,4260,4270,4275,4260,5892
20250110,095400,2722402180,4275,4265,4280,4265,2586
20250110,095300,2711349980,4280,4275,4280,4265,9003
20250110,095200,2672926005,4280,4275,4280,4270,4166
20250110,095100,2655126730,4270,4285,4290,4270,5922
20250110,095000,2629775965,4290,4290,4290,4285,4820
20250110,094900,2609105295,4290,4280,4290,4280,4609
20250110,094800,2589353245,4280,4285,4285,4270,8074
20250110,094700,2554811625,4285,4285,4290,4255,11492
20250110,094600,2505569270,4290,4245,4290,4245,20044
20250110,094500,2420021910,4245,4250,4250,4245,731
20250110,094400,2416917780,4250,4255,4255,4240,7997
20250110,094300,2382943335,4255,4255,4260,4250,2575
20250110,094200,2371987380,4260,4260,4260,4245,4236
20250110,094100,2353970515,4260,4270,4275,4260,8446
20250110,094000,2317917330,4275,4275,4280,4265,9869
20250110,093900,2275751845,4275,4250,4275,4250,7401
20250110,093800,2244235870,4250,4235,4250,4230,8494
20250110,093700,2208199385,4235,4225,4240,4225,10320
20250110,093600,2164493780,4225,4215,4225,4215,4241
20250110,093500,2146600295,4215,4210,4215,4200,11435
20250110,093400,2098486340,4210,4215,4220,4205,12228
20250110,093300,2047003200,4220,4210,4220,4210,4032
20250110,093200,2030016870,4205,4205,4210,4205,4653
20250110,093100,2010450930,4205,4220,4220,4205,7316
20250110,093000,1979620810,4220,4210,4230,4210,3806
20250110,092900,1963551540,4215,4210,4215,4210,3978
20250110,092800,1946791280,4210,4220,4225,4210,6140
20250110,092700,1920904480,4220,4225,4230,4220,2337
20250110,092600,1911031480,4230,4225,4240,4220,2476
20250110,092500,1900564490,4225,4215,4240,4215,5898
20250110,092400,1875642985,4215,4240,4240,4215,28030
20250110,092300,1757215985,4245,4240,4250,4240,3276
20250110,092200,1743309020,4240,4230,4245,4230,1229
20250110,092100,1738105410,4230,4230,4240,4225,33280
20250110,092000,1597479660,4225,4235,4240,4225,14672
20250110,091900,1535402990,4250,4235,4250,4235,4971
20250110,091800,1514347490,4235,4245,4245,4235,3087
20250110,091700,1501256575,4245,4235,4265,4230,7366
20250110,091600,1469966325,4235,4240,4260,4220,18979
20250110,091500,1389448975,4240,4245,4250,4235,3372
20250110,091400,1375134140,4240,4250,4250,4235,7406
20250110,091300,1343729085,4250,4250,4270,4240,20581
20250110,091200,1256328925,4250,4280,4290,4240,39130
20250110,091100,1089408760,4270,4240,4290,4240,35126
20250110,091000,939325520,4230,4220,4240,4220,4972
20250110,090900,918302215,4220,4220,4230,4200,10338
20250110,090800,874681790,4220,4185,4230,4180,9672
20250110,090700,834112525,4180,4200,4200,4180,24566
20250110,090600,731148360,4200,4215,4215,4190,16394
20250110,090500,662286945,4215,4250,4250,4210,18491
20250110,090400,584221310,4250,4230,4250,4215,7093
20250110,090300,554264625,4230,4210,4235,4195,26522
20250110,090200,442664740,4210,4230,4230,4200,27193
20250110,090100,328059210,4235,4220,4235,4195,24461
20250110,090000,224957200,4205,4175,4225,4170,51255