stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195400,4598028120,7650,7650,7650,7650,2523
20250109,195300,4598028120,7650,7650,7650,7650,0
20250109,195200,4598028120,7650,7650,7650,7650,0
20250109,195100,4598028120,7650,7650,7650,7650,0
20250109,195000,4598028120,7650,7650,7650,7650,0
20250109,194900,4598028120,7650,7650,7650,7650,0
20250109,194800,4598028120,7650,7650,7650,7650,0
20250109,194700,4598028120,7650,7650,7650,7650,0
20250109,194600,4598028120,7650,7650,7650,7650,0
20250109,194500,4598028120,7650,7650,7650,7650,0
20250109,194400,4598028120,7650,7650,7650,7650,0
20250109,194300,4598028120,7650,7650,7650,7650,0
20250109,194200,4598028120,7650,7650,7650,7650,0
20250109,194100,4598028120,7650,7650,7650,7650,0
20250109,194000,4598028120,7650,7650,7650,7650,0
20250109,193900,4598028120,7650,7650,7650,7650,0
20250109,193800,4598028120,7650,7650,7650,7650,0
20250109,193700,4598028120,7650,7650,7650,7650,0
20250109,193600,4598028120,7650,7650,7650,7650,0
20250109,193500,4598028120,7650,7650,7650,7650,0
20250109,193400,4598028120,7650,7650,7650,7650,0
20250109,193300,4598028120,7650,7650,7650,7650,0
20250109,193200,4598028120,7650,7650,7650,7650,0
20250109,193100,4598028120,7650,7650,7650,7650,0
20250109,193000,4598028120,7650,7650,7650,7650,0
20250109,192900,4598028120,7650,7650,7650,7650,0
20250109,192800,4598028120,7650,7650,7650,7650,0
20250109,192700,4598028120,7650,7650,7650,7650,0
20250109,192600,4598028120,7650,7650,7650,7650,0
20250109,192500,4598028120,7650,7650,7650,7650,0
20250109,192400,4598028120,7650,7650,7650,7650,2523
20250109,192300,4598028120,7650,7650,7650,7650,0
20250109,192200,4598028120,7650,7650,7650,7650,0
20250109,192100,4598028120,7650,7650,7650,7650,0
20250109,192000,4598028120,7650,7650,7650,7650,0
20250109,191900,4598028120,7650,7650,7650,7650,0
20250109,191800,4598028120,7650,7650,7650,7650,0
20250109,191700,4598028120,7650,7650,7650,7650,0
20250109,191600,4598028120,7650,7650,7650,7650,0
20250109,191500,4598028120,7650,7650,7650,7650,0
20250109,191400,4598028120,7650,7650,7650,7650,0
20250109,191300,4598028120,7650,7650,7650,7650,0
20250109,191200,4598028120,7650,7650,7650,7650,0
20250109,191100,4598028120,7650,7650,7650,7650,0
20250109,191000,4598028120,7650,7650,7650,7650,0
20250109,190900,4598028120,7650,7650,7650,7650,0
20250109,190800,4598028120,7650,7650,7650,7650,0
20250109,190700,4598028120,7650,7650,7650,7650,0
20250109,190600,4598028120,7650,7650,7650,7650,0
20250109,190500,4598028120,7650,7650,7650,7650,0
20250109,190400,4598028120,7650,7650,7650,7650,0
20250109,190300,4598028120,7650,7650,7650,7650,0
20250109,190200,4598028120,7650,7650,7650,7650,0
20250109,190100,4598028120,7650,7650,7650,7650,0
20250109,190000,4598028120,7650,7650,7650,7650,0
20250109,185900,4598028120,7650,7650,7650,7650,0
20250109,185800,4598028120,7650,7650,7650,7650,0
20250109,185700,4598028120,7650,7650,7650,7650,0
20250109,185600,4598028120,7650,7650,7650,7650,0
20250109,185500,4598028120,7650,7650,7650,7650,0
20250109,185400,4598028120,7650,7650,7650,7650,2523
20250109,185300,4598028120,7650,7650,7650,7650,0
20250109,185200,4598028120,7650,7650,7650,7650,0
20250109,185100,4598028120,7650,7650,7650,7650,0
20250109,185000,4598028120,7650,7650,7650,7650,0
20250109,184900,4598028120,7650,7650,7650,7650,0
20250109,184800,4598028120,7650,7650,7650,7650,0
20250109,184700,4598028120,7650,7650,7650,7650,0
20250109,184600,4598028120,7650,7650,7650,7650,0
20250109,184500,4598028120,7650,7650,7650,7650,0
20250109,184400,4598028120,7650,7650,7650,7650,0
20250109,184300,4598028120,7650,7650,7650,7650,0
20250109,184200,4598028120,7650,7650,7650,7650,0
20250109,184100,4598028120,7650,7650,7650,7650,0
20250109,184000,4598028120,7650,7650,7650,7650,0
20250109,183900,4598028120,7650,7650,7650,7650,0
20250109,183800,4598028120,7650,7650,7650,7650,0
20250109,183700,4598028120,7650,7650,7650,7650,0
20250109,183600,4598028120,7650,7650,7650,7650,0
20250109,183500,4598028120,7650,7650,7650,7650,0
20250109,183400,4598028120,7650,7650,7650,7650,0
20250109,183300,4598028120,7650,7650,7650,7650,0
20250109,183200,4598028120,7650,7650,7650,7650,0
20250109,183100,4598028120,7650,7650,7650,7650,0
20250109,183000,4598028120,7650,7650,7650,7650,0
20250109,182900,4598028120,7650,7650,7650,7650,0
20250109,182800,4598028120,7650,7650,7650,7650,0
20250109,182700,4598028120,7650,7650,7650,7650,0
20250109,182600,4598028120,7650,7650,7650,7650,0
20250109,182500,4598028120,7650,7650,7650,7650,0
20250109,182400,4598028120,7650,7650,7650,7650,2523
20250109,182300,4598028120,7650,7650,7650,7650,0
20250109,182200,4598028120,7650,7650,7650,7650,0
20250109,182100,4598028120,7650,7650,7650,7650,0
20250109,182000,4598028120,7650,7650,7650,7650,0
20250109,181900,4598028120,7650,7650,7650,7650,0
20250109,181800,4598028120,7650,7650,7650,7650,0
20250109,181700,4598028120,7650,7650,7650,7650,0
20250109,181600,4598028120,7650,7650,7650,7650,0
20250109,181500,4598028120,7650,7650,7650,7650,0
20250109,181400,4598028120,7650,7650,7650,7650,0
20250109,181300,4598028120,7650,7650,7650,7650,0
20250109,181200,4598028120,7650,7650,7650,7650,0
20250109,181100,4598028120,7650,7650,7650,7650,0
20250109,181000,4598028120,7650,7650,7650,7650,0
20250109,180900,4598028120,7650,7650,7650,7650,0
20250109,180800,4598028120,7650,7650,7650,7650,0
20250109,180700,4598028120,7650,7650,7650,7650,0
20250109,180600,4598028120,7650,7650,7650,7650,0
20250109,180500,4598028120,7650,7650,7650,7650,0
20250109,180400,4598028120,7650,7650,7650,7650,0
20250109,180300,4598028120,7650,7650,7650,7650,0
20250109,180200,4598028120,7650,7650,7650,7650,0
20250109,180100,4598028120,7650,7650,7650,7650,0
20250109,180000,4598028120,7650,7650,7650,7650,0
20250109,175900,4598028120,7650,7650,7650,7650,0
20250109,175800,4598028120,7650,7650,7650,7650,0
20250109,175700,4598028120,7650,7650,7650,7650,0
20250109,175600,4598028120,7650,7650,7650,7650,0
20250109,175500,4598028120,7650,7650,7650,7650,0
20250109,175400,4598028120,7650,7650,7650,7650,2523
20250109,175300,4598028120,7650,7650,7650,7650,0
20250109,175200,4598028120,7650,7650,7650,7650,0
20250109,175100,4598028120,7650,7650,7650,7650,0
20250109,175000,4598028120,7650,7650,7650,7650,0
20250109,174900,4598028120,7650,7650,7650,7650,0
20250109,174800,4598028120,7650,7650,7650,7650,0
20250109,174700,4598028120,7650,7650,7650,7650,0
20250109,174600,4598028120,7650,7650,7650,7650,0
20250109,174500,4598028120,7650,7650,7650,7650,0
20250109,174400,4598028120,7650,7650,7650,7650,0
20250109,174300,4598028120,7650,7650,7650,7650,0
20250109,174200,4598028120,7650,7650,7650,7650,0
20250109,174100,4598028120,7650,7650,7650,7650,0
20250109,174000,4598028120,7650,7650,7650,7650,0
20250109,173900,4598028120,7650,7650,7650,7650,0
20250109,173800,4598028120,7650,7650,7650,7650,0
20250109,173700,4598028120,7650,7650,7650,7650,0
20250109,173600,4598028120,7650,7650,7650,7650,0
20250109,173500,4598028120,7650,7650,7650,7650,0
20250109,173400,4598028120,7650,7650,7650,7650,0
20250109,173300,4598028120,7650,7650,7650,7650,0
20250109,173200,4598028120,7650,7650,7650,7650,0
20250109,173100,4598028120,7650,7650,7650,7650,0
20250109,173000,4598028120,7650,7650,7650,7650,0
20250109,172900,4598028120,7650,7650,7650,7650,0
20250109,172800,4598028120,7650,7650,7650,7650,0
20250109,172700,4598028120,7650,7650,7650,7650,0
20250109,172600,4598028120,7650,7650,7650,7650,0
20250109,172500,4598028120,7650,7650,7650,7650,0
20250109,172400,4598028120,7650,7650,7650,7650,2523
20250109,172300,4598028120,7650,7650,7650,7650,0
20250109,172200,4598028120,7650,7650,7650,7650,0
20250109,172100,4598028120,7650,7650,7650,7650,0
20250109,172000,4598028120,7650,7650,7650,7650,0
20250109,171900,4598028120,7650,7650,7650,7650,0
20250109,171800,4598028120,7650,7650,7650,7650,0
20250109,171700,4598028120,7650,7650,7650,7650,0
20250109,171600,4598028120,7650,7650,7650,7650,0
20250109,171500,4598028120,7650,7650,7650,7650,0
20250109,171400,4598028120,7650,7650,7650,7650,0
20250109,171300,4598028120,7650,7650,7650,7650,0
20250109,171200,4598028120,7650,7650,7650,7650,0
20250109,171100,4598028120,7650,7650,7650,7650,0
20250109,171000,4598028120,7650,7650,7650,7650,0
20250109,170900,4598028120,7650,7650,7650,7650,0
20250109,170800,4598028120,7650,7650,7650,7650,0
20250109,170700,4598028120,7650,7650,7650,7650,0
20250109,170600,4598028120,7650,7650,7650,7650,0
20250109,170500,4598028120,7650,7650,7650,7650,0
20250109,170400,4598028120,7650,7650,7650,7650,0
20250109,170300,4598028120,7650,7650,7650,7650,0
20250109,170200,4598028120,7650,7650,7650,7650,0
20250109,170100,4598028120,7650,7650,7650,7650,0
20250109,170000,4598028120,7650,7650,7650,7650,0
20250109,165900,4598028120,7650,7650,7650,7650,0
20250109,165800,4598028120,7650,7650,7650,7650,0
20250109,165700,4598028120,7650,7650,7650,7650,0
20250109,165600,4598028120,7650,7650,7650,7650,0
20250109,165500,4598028120,7650,7650,7650,7650,0
20250109,165400,4598028120,7650,7650,7650,7650,2523
20250109,165300,4598028120,7650,7650,7650,7650,0
20250109,165200,4598028120,7650,7650,7650,7650,0
20250109,165100,4598028120,7650,7650,7650,7650,0
20250109,165000,4598028120,7650,7650,7650,7650,0
20250109,164900,4598028120,7650,7650,7650,7650,0
20250109,164800,4598028120,7650,7650,7650,7650,0
20250109,164700,4598028120,7650,7650,7650,7650,0
20250109,164600,4598028120,7650,7650,7650,7650,0
20250109,164500,4598028120,7650,7650,7650,7650,0
20250109,164400,4598028120,7650,7650,7650,7650,0
20250109,164300,4598028120,7650,7650,7650,7650,0
20250109,164200,4598028120,7650,7650,7650,7650,0
20250109,164100,4598028120,7650,7650,7650,7650,0
20250109,164000,4598028120,7650,7650,7650,7650,0
20250109,163900,4598028120,7650,7650,7650,7650,0
20250109,163800,4598028120,7650,7650,7650,7650,0
20250109,163700,4598028120,7650,7650,7650,7650,0
20250109,163600,4598028120,7650,7650,7650,7650,0
20250109,163500,4598028120,7650,7650,7650,7650,0
20250109,163400,4598028120,7650,7650,7650,7650,0
20250109,163300,4598028120,7650,7650,7650,7650,0
20250109,163200,4598028120,7650,7650,7650,7650,0
20250109,163100,4598028120,7650,7650,7650,7650,0
20250109,163000,4598028120,7650,7650,7650,7650,0
20250109,162900,4598028120,7650,7650,7650,7650,0
20250109,162800,4598028120,7650,7650,7650,7650,0
20250109,162700,4598028120,7650,7650,7650,7650,0
20250109,162600,4598028120,7650,7650,7650,7650,0
20250109,162500,4598028120,7650,7650,7650,7650,0
20250109,162400,4598028120,7650,7650,7650,7650,2523
20250109,162300,4598028120,7650,7650,7650,7650,0
20250109,162200,4598028120,7650,7650,7650,7650,0
20250109,162100,4598028120,7650,7650,7650,7650,0
20250109,162000,4598028120,7650,7650,7650,7650,0
20250109,161900,4598028120,7650,7650,7650,7650,0
20250109,161800,4598028120,7650,7650,7650,7650,0
20250109,161700,4598028120,7650,7650,7650,7650,0
20250109,161600,4598028120,7650,7650,7650,7650,0
20250109,161500,4598028120,7650,7650,7650,7650,0
20250109,161400,4598028120,7650,7650,7650,7650,0
20250109,161300,4598028120,7650,7650,7650,7650,0
20250109,161200,4598028120,7650,7650,7650,7650,0
20250109,161100,4598028120,7650,7650,7650,7650,0
20250109,161000,4598028120,7650,7650,7650,7650,0
20250109,160900,4598028120,7650,7650,7650,7650,0
20250109,160800,4598028120,7650,7650,7650,7650,0
20250109,160700,4598028120,7650,7650,7650,7650,0
20250109,160600,4598028120,7650,7650,7650,7650,0
20250109,160500,4598028120,7650,7650,7650,7650,0
20250109,160400,4598028120,7650,7650,7650,7650,0
20250109,160300,4598028120,7650,7650,7650,7650,0
20250109,160200,4598028120,7650,7650,7650,7650,0
20250109,160100,4598028120,7650,7650,7650,7650,0
20250109,160000,4598028120,7650,7650,7650,7650,0
20250109,155900,4598028120,7650,7650,7650,7650,0
20250109,155800,4598028120,7650,7650,7650,7650,0
20250109,155700,4598028120,7650,7650,7650,7650,0
20250109,155600,4598028120,7650,7650,7650,7650,0
20250109,155500,4598028120,7650,7650,7650,7650,0
20250109,155400,4598028120,7650,7650,7650,7650,2523
20250109,155300,4598028120,7650,7650,7650,7650,0
20250109,155200,4598028120,7650,7650,7650,7650,0
20250109,155100,4598028120,7650,7650,7650,7650,0
20250109,155000,4598028120,7650,7650,7650,7650,0
20250109,154900,4598028120,7650,7650,7650,7650,0
20250109,154800,4598028120,7650,7650,7650,7650,0
20250109,154700,4598028120,7650,7650,7650,7650,0
20250109,154600,4598028120,7650,7650,7650,7650,0
20250109,154500,4598028120,7650,7650,7650,7650,0
20250109,154400,4598028120,7650,7650,7650,7650,0
20250109,154300,4598028120,7650,7650,7650,7650,0
20250109,154200,4598028120,7650,7650,7650,7650,0
20250109,154100,4598028120,7650,7650,7650,7650,0
20250109,154000,4598028120,7650,7650,7650,7650,0
20250109,153900,4598028120,7650,7650,7650,7650,0
20250109,153800,4598028120,7650,7650,7650,7650,0
20250109,153700,4598028120,7650,7650,7650,7650,0
20250109,153600,4598028120,7650,7650,7650,7650,0
20250109,153500,4598028120,7650,7650,7650,7650,0
20250109,153400,4598028120,7650,7650,7650,7650,0
20250109,153300,4598028120,7650,7650,7650,7650,0
20250109,153200,4598028120,7650,7650,7650,7650,0
20250109,153100,4598028120,7650,7650,7650,7650,0
20250109,153000,4598028120,7650,7650,7650,7650,2523
20250109,152900,4578727170,7720,7720,7720,7720,0
20250109,152800,4578727170,7720,7720,7720,7720,0
20250109,152700,4578727170,7720,7720,7720,7720,0
20250109,152600,4578727170,7720,7720,7720,7720,0
20250109,152500,4578727170,7720,7720,7720,7720,0
20250109,152400,4578727170,7720,7720,7720,7720,0
20250109,152300,4578727170,7720,7720,7720,7720,0
20250109,152200,4578727170,7720,7720,7720,7720,0
20250109,152100,4578727170,7720,7720,7720,7720,0
20250109,152000,4578727170,7720,7720,7720,7720,0
20250109,151900,4578727170,7720,7680,7760,7650,166
20250109,151800,4577455070,7680,7670,7680,7670,25
20250109,151700,4577263290,7750,7730,7750,7730,302
20250109,151600,4574924210,7690,7680,7690,7630,600
20250109,151500,4570331710,7850,7720,7850,7660,1131
20250109,151400,4561530700,7770,7720,7770,7660,214
20250109,151300,4559874960,7720,7680,7750,7630,535
20250109,151200,4555781380,7700,7760,7760,7700,1923
20250109,151100,4540960180,7820,7820,7820,7820,25
20250109,151000,4540764680,7760,7830,7840,7760,1598
20250109,150900,4528252040,7860,7740,7860,7740,1040
20250109,150800,4520132250,7700,7750,7750,7700,43
20250109,150700,4519799570,7710,7750,7750,7710,11
20250109,150600,4519714360,7750,7710,7750,7700,82
20250109,150500,4519082080,7730,7690,7730,7690,199
20250109,150400,4517549840,7660,7690,7690,7660,32
20250109,150300,4517304090,7690,7690,7690,7690,197
20250109,150200,4515789160,7690,7700,7700,7690,205
20250109,150100,4514211190,7690,7690,7690,7680,813
20250109,150000,4507959620,7640,7640,7640,7640,0
20250109,145900,4507959620,7640,7640,7640,7640,0
20250109,145800,4507959620,7640,7640,7690,7640,82
20250109,145700,4507330640,7630,7630,7630,7630,232
20250109,145600,4505560480,7700,7700,7700,7700,0
20250109,145500,4505560480,7700,7700,7700,7700,35
20250109,145400,4505290980,7630,7630,7630,7630,0
20250109,145300,4505290980,7630,7640,7640,7630,98
20250109,145200,4504542840,7660,7660,7660,7660,1
20250109,145100,4504535180,7700,7630,7700,7630,361
20250109,145000,4501761810,7630,7630,7700,7620,85
20250109,144900,4501112350,7700,7680,7700,7680,45
20250109,144800,4500766250,7700,7700,7700,7700,1
20250109,144700,4500758550,7680,7690,7690,7630,233
20250109,144600,4498979720,7620,7700,7700,7620,65
20250109,144500,4498479380,7700,7660,7700,7600,1925
20250109,144400,4483818340,7670,7660,7670,7660,200
20250109,144300,4482285880,7660,7640,7660,7640,76
20250109,144200,4481704140,7630,7630,7630,7630,16
20250109,144100,4481582060,7630,7630,7640,7630,303
20250109,144000,4479270160,7620,7630,7630,7620,483
20250109,143900,4475585170,7630,7630,7630,7630,5
20250109,143800,4475547020,7630,7630,7630,7630,0
20250109,143700,4475547020,7630,7630,7630,7630,10
20250109,143600,4475470720,7640,7640,7640,7620,107
20250109,143500,4474653360,7640,7620,7640,7610,683
20250109,143400,4469454860,7630,7630,7630,7630,0
20250109,143300,4469454860,7630,7630,7660,7620,1675
20250109,143200,4456690240,7670,7630,7670,7620,566
20250109,143100,4452372620,7630,7610,7650,7610,1316
20250109,143000,4442357730,7650,7650,7650,7650,18
20250109,142900,4442220030,7650,7650,7650,7610,8
20250109,142800,4442158870,7650,7720,7720,7600,3810
20250109,142700,4413163600,7720,7720,7720,7720,0
20250109,142600,4413163600,7720,7660,7720,7650,433
20250109,142500,4409850030,7730,7730,7730,7730,0
20250109,142400,4409850030,7730,7730,7730,7730,258
20250109,142300,4407855690,7730,7730,7730,7730,130
20250109,142200,4406850790,7730,7730,7730,7730,62
20250109,142100,4406371530,7730,7730,7730,7730,1
20250109,142000,4406363800,7660,7750,7750,7650,111
20250109,141900,4405513030,7700,7730,7730,7700,1452
20250109,141800,4394330830,7750,7700,7750,7700,454
20250109,141700,4390824650,7700,7700,7700,7650,55
20250109,141600,4390402900,7700,7650,7700,7600,1804
20250109,141500,4376639450,7650,7690,7690,7650,3319
20250109,141400,4351220450,7690,7690,7690,7690,93
20250109,141300,4350505280,7680,7690,7690,7680,100
20250109,141200,4349736750,7680,7690,7690,7680,150
20250109,141100,4348584470,7680,7680,7680,7680,10
20250109,141000,4348507670,7680,7680,7680,7680,0
20250109,140900,4348507670,7680,7720,7720,7680,306
20250109,140800,4346152900,7720,7720,7720,7720,100
20250109,140700,4345380900,7720,7720,7720,7720,10
20250109,140600,4345303700,7700,7710,7710,7700,1500
20250109,140500,4333751920,7720,7720,7720,7720,40
20250109,140400,4333443120,7720,7720,7720,7720,42
20250109,140300,4333118880,7720,7720,7720,7720,3
20250109,140200,4333095720,7720,7750,7750,7720,123
20250109,140100,4332145980,7730,7710,7730,7710,350
20250109,140000,4329443450,7700,7700,7700,7700,104
20250109,135900,4328642650,7700,7700,7700,7700,11
20250109,135800,4328557950,7720,7720,7720,7720,0
20250109,135700,4328557950,7720,7710,7720,7700,1421
20250109,135600,4317615120,7720,7720,7730,7720,94
20250109,135500,4316889420,7730,7720,7730,7720,194
20250109,135400,4315390730,7730,7730,7730,7730,5
20250109,135300,4315352080,7730,7730,7730,7730,0
20250109,135200,4315352080,7730,7730,7730,7700,70
20250109,135100,4314813020,7700,7730,7730,7700,985
20250109,135000,4307227640,7730,7710,7730,7710,332
20250109,134900,4304667840,7730,7720,7730,7710,110
20250109,134800,4303819320,7730,7730,7730,7710,472
20250109,134700,4300176930,7730,7740,7740,7730,458
20250109,134600,4296635920,7740,7730,7740,7730,104
20250109,134500,4295831670,7730,7730,7730,7730,57
20250109,134400,4295391060,7720,7730,7750,7720,270
20250109,134300,4293303840,7730,7770,7770,7730,637
20250109,134200,4288361640,7770,7770,7770,7770,342
20250109,134100,4285704300,7770,7770,7770,7770,50
20250109,134000,4285315800,7770,7780,7780,7770,1100
20250109,133900,4276767400,7780,7780,7780,7780,1
20250109,133800,4276759620,7780,7780,7780,7780,49
20250109,133700,4276378400,7830,7830,7830,7830,8
20250109,133600,4276315760,7830,7830,7830,7780,12
20250109,133500,4276221850,7830,7770,7830,7770,59
20250109,133400,4275762740,7770,7770,7770,7770,78
20250109,133300,4275156680,7770,7770,7770,7770,226
20250109,133200,4273400660,7770,7770,7770,7770,1
20250109,133100,4273392890,7770,7800,7800,7770,279
20250109,133000,4271222820,7810,7810,7810,7810,0
20250109,132900,4271222820,7810,7810,7810,7810,26
20250109,132800,4271019760,7810,7830,7830,7790,1196
20250109,132700,4261678250,7830,7840,7840,7830,684
20250109,132600,4256320840,7840,7840,7840,7840,32
20250109,132500,4256069960,7850,7850,7850,7850,1
20250109,132400,4256062110,7870,7870,7870,7870,0
20250109,132300,4256062110,7870,7870,7870,7870,0
20250109,132200,4256062110,7870,7870,7880,7870,67
20250109,132100,4255534760,7870,7870,7870,7870,0
20250109,132000,4255534760,7870,7870,7870,7870,1
20250109,131900,4255526890,7880,7880,7880,7880,1
20250109,131800,4255519010,7840,7840,7840,7840,25
20250109,131700,4255323010,7840,7840,7840,7840,0
20250109,131600,4255323010,7840,7840,7840,7840,14
20250109,131500,4255213250,7850,7850,7850,7850,253
20250109,131400,4253227200,7850,7850,7850,7850,24
20250109,131300,4253038800,7850,7850,7850,7850,0
20250109,131200,4253038800,7850,7850,7850,7850,0
20250109,131100,4253038800,7850,7850,7850,7850,66
20250109,131000,4252520700,7850,7850,7850,7850,10
20250109,130900,4252442200,7850,7870,7880,7850,418
20250109,130800,4249152640,7890,7890,7890,7890,1
20250109,130700,4249144750,7880,7880,7880,7870,41
20250109,130600,4248821680,7880,7880,7880,7880,10
20250109,130500,4248742880,7880,7880,7880,7880,26
20250109,130400,4248538000,7890,7870,7890,7870,121
20250109,130300,4247585710,7890,7880,7890,7870,78
20250109,130200,4246971820,7900,7900,7900,7900,4
20250109,130100,4246940220,7880,7880,7880,7880,9
20250109,130000,4246869300,7880,7880,7880,7880,2
20250109,125900,4246853540,7840,7840,7840,7840,7
20250109,125800,4246798660,7840,7850,7850,7840,200
20250109,125700,4245229220,7850,7850,7890,7850,46
20250109,125600,4244867960,7850,7870,7870,7850,50
20250109,125500,4244475440,7900,7910,7910,7900,51
20250109,125400,4244072530,7890,7910,7910,7890,2
20250109,125300,4244056730,7860,7920,7920,7860,103
20250109,125200,4243246970,7920,7880,7930,7880,164
20250109,125100,4241951930,7880,7860,7880,7860,27
20250109,125000,4241739690,7880,7860,7880,7860,257
20250109,124900,4239719180,7890,7890,7890,7890,0
20250109,124800,4239719180,7890,7890,7900,7860,161
20250109,124700,4238449110,7890,7890,7890,7890,0
20250109,124600,4238449110,7890,7850,7890,7850,7
20250109,124500,4238394120,7850,7850,7850,7850,15
20250109,124400,4238276370,7910,7910,7910,7900,3
20250109,124300,4238252650,7900,7890,7910,7890,750
20250109,124200,4232327580,7900,7900,7900,7900,1
20250109,124100,4232319680,7820,7820,7900,7820,215
20250109,124000,4230624300,7830,7900,7900,7830,189
20250109,123900,4229144360,7820,7890,7910,7820,167
20250109,123800,4227827830,7890,7920,7920,7890,60
20250109,123700,4227353520,7890,7890,7930,7890,199
20250109,123600,4225783280,7890,7830,7890,7830,610
20250109,123500,4220995400,7810,7820,7830,7810,154
20250109,123400,4219792060,7820,7820,7820,7820,1
20250109,123300,4219784240,7810,7810,7810,7810,26
20250109,123200,4219581180,7810,7800,7810,7800,108
20250109,123100,4218738680,7800,7800,7800,7800,7
20250109,123000,4218684080,7800,7800,7800,7800,4
20250109,122900,4218652880,7790,7790,7790,7790,2
20250109,122800,4218637300,7800,7790,7800,7790,179
20250109,122700,4217242870,7810,7800,7810,7800,20
20250109,122600,4217086680,7810,7810,7810,7810,108
20250109,122500,4216243200,7810,7810,7810,7780,956
20250109,122400,4208788560,7810,7830,7830,7810,749
20250109,122300,4202930390,7850,7830,7850,7830,97
20250109,122200,4202170860,7850,7850,7850,7850,0
20250109,122100,4202170860,7850,7840,7850,7840,49
20250109,122000,4201786580,7850,7850,7850,7850,0
20250109,121900,4201786580,7850,7830,7850,7830,21
20250109,121800,4201622130,7860,7860,7860,7860,0
20250109,121700,4201622130,7860,7870,7870,7820,157
20250109,121600,4200389410,7880,7880,7880,7880,0
20250109,121500,4200389410,7880,7870,7880,7820,104
20250109,121400,4199575540,7880,7880,7880,7880,0
20250109,121300,4199575540,7880,7880,7880,7880,0
20250109,121200,4199575540,7880,7870,7880,7870,126
20250109,121100,4198583910,7870,7830,7870,7830,10
20250109,121000,4198505410,7830,7830,7830,7830,388
20250109,120900,4195467370,7830,7830,7830,7830,105
20250109,120800,4194645220,7830,7820,7830,7820,2
20250109,120700,4194629570,7830,7830,7830,7800,1944
20250109,120600,4179463860,7830,7870,7870,7830,1512
20250109,120500,4167591360,7880,7880,7880,7880,25
20250109,120400,4167394360,7890,7890,7890,7890,6
20250109,120300,4167347020,7880,7890,7890,7880,11
20250109,120200,4167260240,7930,7930,7930,7930,0
20250109,120100,4167260240,7930,7930,7930,7930,0
20250109,120000,4167260240,7930,7900,7930,7900,164
20250109,115900,4165964610,7930,7930,7930,7930,1
20250109,115800,4165956680,7930,7900,7930,7900,52
20250109,115700,4165545820,7940,7930,7940,7930,50
20250109,115600,4165148940,7940,7940,7940,7940,0
20250109,115500,4165148940,7940,7940,7940,7920,152
20250109,115400,4163943660,7940,7890,7940,7890,950
20250109,115300,4156436270,7890,7890,7890,7890,40
20250109,115200,4156120670,7890,7850,7890,7850,114
20250109,115100,4155224380,7860,7830,7860,7830,102
20250109,115000,4154424780,7830,7830,7830,7830,1
20250109,114900,4154416950,7810,7810,7810,7810,0
20250109,114800,4154416950,7810,7820,7820,7810,244
20250109,114700,4152510800,7820,7820,7820,7820,0
20250109,114600,4152510800,7820,7820,7820,7820,50
20250109,114500,4152119800,7810,7810,7810,7810,20
20250109,114400,4151963600,7810,7810,7810,7810,85
20250109,114300,4151299750,7830,7830,7830,7830,1
20250109,114200,4151291920,7840,7840,7840,7840,0
20250109,114100,4151291920,7840,7840,7840,7840,0
20250109,114000,4151291920,7840,7810,7840,7800,133
20250109,113900,4150251020,7800,7810,7830,7800,1577
20250109,113800,4137922930,7810,7800,7810,7800,25
20250109,113700,4137727830,7800,7830,7830,7800,1149
20250109,113600,4128740830,7830,7840,7850,7830,125
20250109,113500,4127760370,7840,7840,7840,7840,88
20250109,113400,4127070450,7830,7830,7830,7830,0
20250109,113300,4127070450,7830,7830,7830,7830,17
20250109,113200,4126937340,7830,7830,7830,7830,1
20250109,113100,4126929510,7830,7830,7830,7830,9
20250109,113000,4126859040,7830,7830,7830,7830,1
20250109,112900,4126851210,7840,7860,7860,7840,8
20250109,112800,4126788470,7840,7810,7860,7800,927
20250109,112700,4119543980,7810,7810,7810,7810,2
20250109,112600,4119528360,7860,7860,7860,7860,1
20250109,112500,4119520500,7860,7820,7860,7810,93
20250109,112400,4118793620,7820,7840,7840,7820,574
20250109,112300,4114300210,7860,7860,7860,7840,21
20250109,112200,4114135530,7840,7840,7860,7830,250
20250109,112100,4112176500,7860,7890,7890,7860,197
20250109,112000,4110622710,7890,7870,7890,7830,861
20250109,111900,4103841860,7870,7820,7870,7810,148
20250109,111800,4102684320,7840,7820,7840,7800,1220
20250109,111700,4093157560,7830,7830,7850,7810,333
20250109,111600,4090554590,7880,7880,7880,7880,19
20250109,111500,4090404870,7890,7880,7890,7820,1613
20250109,111400,4077746890,7900,7940,7940,7890,54
20250109,111300,4077320670,7900,7940,7940,7890,1511
20250109,111200,4065328940,7940,7930,7940,7930,49
20250109,111100,4064940260,7930,7930,7930,7930,50
20250109,111000,4064543760,7920,7920,7920,7920,0
20250109,110900,4064543760,7920,7900,7920,7880,395
20250109,110800,4061421730,7900,7900,7900,7900,0
20250109,110700,4061421730,7900,7900,7900,7900,102
20250109,110600,4060615930,7870,7870,7880,7870,70
20250109,110500,4060064930,7860,7860,7870,7860,154
20250109,110400,4058854110,7800,7930,7930,7800,6773
20250109,110300,4005694300,7930,7950,7980,7930,817
20250109,110200,3999202510,7950,7940,7980,7930,692
20250109,110100,3993714690,7930,7980,7980,7930,274
20250109,110000,3991538890,7980,7980,7980,7980,74
20250109,105900,3990948370,7980,7980,7980,7940,139
20250109,105800,3989840990,7990,7950,7990,7930,600
20250109,105700,3985076450,7980,7980,7980,7960,59
20250109,105600,3984606630,7960,7970,7980,7960,51
20250109,105500,3984200460,7940,8000,8000,7940,2778
20250109,105400,3962112020,8000,8000,8030,7990,927
20250109,105300,3954696980,8000,8010,8040,8000,2413
20250109,105200,3935358610,8020,8030,8040,8020,940
20250109,105100,3927815310,8030,8060,8070,8020,2077
20250109,105000,3911102520,8060,8110,8110,8060,4042
20250109,104900,3878380260,8110,8120,8120,8100,694
20250109,104800,3872755160,8120,8110,8120,8110,139
20250109,104700,3871627810,8120,8110,8120,8100,655
20250109,104600,3866317590,8120,8150,8150,8120,170
20250109,104500,3864935390,8180,8180,8180,8180,25
20250109,104400,3864730890,8150,8110,8150,8110,293
20250109,104300,3862352960,8110,8120,8120,8110,275
20250109,104200,3860122040,8120,8120,8120,8120,2
20250109,104100,3860105800,8110,8110,8110,8110,1
20250109,104000,3860097690,8110,8110,8110,8110,109
20250109,103900,3859213700,8100,8120,8120,8100,392
20250109,103800,3856036320,8110,8110,8110,8110,0
20250109,103700,3856036320,8110,8140,8140,8110,265
20250109,103600,3853884490,8140,8150,8150,8140,473
20250109,103500,3850032610,8150,8200,8200,8140,1525
20250109,103400,3837580560,8200,8150,8200,8140,315
20250109,103300,3835013010,8200,8150,8210,8150,654
20250109,103200,3829649730,8200,8230,8230,8200,34
20250109,103100,3829370570,8160,8080,8160,8080,1979
20250109,103000,3813339390,8080,8170,8170,8080,7838
20250109,102900,3749680830,8170,8250,8250,8170,757
20250109,102800,3743483310,8250,8250,8260,8250,40
20250109,102700,3743153300,8200,8250,8250,8200,310
20250109,102600,3740609250,8250,8260,8260,8220,270
20250109,102500,3738382010,8260,8210,8260,8180,666
20250109,102400,3732906340,8210,8210,8210,8210,2
20250109,102300,3732889920,8200,8220,8230,8200,1222
20250109,102200,3722855290,8220,8210,8220,8210,410
20250109,102100,3719487890,8200,8250,8250,8200,3818
20250109,102000,3688087140,8250,8250,8250,8250,1
20250109,101900,3688078890,8250,8290,8290,8240,1212
20250109,101800,3678080750,8290,8330,8380,8250,2395
20250109,101700,3658172710,8330,8300,8390,8300,1122
20250109,101600,3648809660,8310,8290,8310,8250,1932
20250109,101500,3632820400,8290,8260,8290,8260,186
20250109,101400,3631283290,8290,8290,8290,8290,18
20250109,101300,3631134070,8300,8270,8300,8260,175
20250109,101200,3629685010,8270,8290,8290,8250,2033
20250109,101100,3612879040,8270,8290,8290,8270,48
20250109,101000,3612482020,8290,8290,8290,8290,327
20250109,100900,3609771190,8280,8290,8310,8280,1469
20250109,100800,3597592090,8290,8290,8300,8260,1018
20250109,100700,3589166500,8280,8230,8280,8200,1317
20250109,100600,3578337180,8230,8240,8260,8230,1050
20250109,100500,3569694150,8230,8230,8260,8230,60
20250109,100400,3569199900,8210,8160,8220,8160,289
20250109,100300,3566832950,8160,8150,8200,8140,213
20250109,100200,3565091230,8130,8180,8180,8130,704
20250109,100100,3559348870,8180,8240,8240,8150,1705
20250109,100000,3545389950,8240,8220,8260,8120,5154
20250109,095900,3503230530,8230,8200,8350,8200,1905
20250109,095800,3487523430,8240,8410,8420,8190,5420
20250109,095700,3442500880,8410,8370,8420,8370,345
20250109,095600,3439602580,8380,8400,8400,8360,1057
20250109,095500,3430735080,8370,8480,8480,8350,2607
20250109,095400,3408873990,8450,8460,8470,8360,3403
20250109,095300,3380321560,8470,8500,8550,8430,3742
20250109,095200,3348620580,8500,8540,8690,8350,19200
20250109,095100,3185164430,8590,8230,8910,8230,33981
20250109,095000,2892921770,8230,8200,8230,8190,2199
20250109,094900,2874879220,8190,8190,8200,8180,457
20250109,094800,2871138650,8170,8180,8190,8150,87
20250109,094700,2870427120,8150,8190,8200,8140,1011
20250109,094600,2862146620,8140,8180,8200,8140,1343
20250109,094500,2851165590,8160,8120,8170,8120,786
20250109,094400,2844769060,8100,8070,8120,8050,1248
20250109,094300,2834683080,8050,8150,8160,8040,4229
20250109,094200,2800471050,8150,8170,8170,8110,3286
20250109,094100,2773711910,8170,8190,8200,8120,3129
20250109,094000,2748136190,8200,8200,8200,8200,0
20250109,093900,2748136190,8200,8200,8200,8200,0
20250109,093800,2748136190,8200,8330,8350,8200,10655
20250109,093700,2660286050,8320,8360,8360,8320,3805
20250109,093600,2628533030,8360,8600,8600,8310,10895
20250109,093500,2536520930,8590,8360,8600,8360,7091
20250109,093400,2476235960,8410,8370,8420,8350,5068
20250109,093300,2433768940,8380,8300,8390,8300,4214
20250109,093200,2398669210,8300,8330,8340,8280,1217
20250109,093100,2388549980,8330,8330,8330,8280,4183
20250109,093000,2353829570,8330,8300,8390,8290,2920
20250109,092900,2329518160,8300,8320,8380,8290,7740
20250109,092800,2265261170,8300,8400,8410,8300,11330
20250109,092700,2170761160,8410,8410,8490,8370,5673
20250109,092600,2123077320,8420,8400,8420,8370,2896
20250109,092500,2098785480,8380,8580,8600,8360,6958
20250109,092400,2039542290,8590,8420,8600,8400,8018
20250109,092300,1971571810,8440,8810,8810,8420,6533
20250109,092200,1915735570,8760,8830,8920,8760,5779
20250109,092100,1864730770,8790,8830,8930,8790,3149
20250109,092000,1836895450,8830,9050,9080,8800,10150
20250109,091900,1746167460,9000,9050,9050,8900,13579
20250109,091800,1624338660,9040,9160,9200,9040,9523
20250109,091700,1537757920,9180,9100,9580,9020,26098
20250109,091600,1299241300,9320,9320,9320,9320,0
20250109,091500,1299241300,9320,9320,9320,9320,0
20250109,091400,1299241300,9320,9910,9910,9320,75939
20250109,091300,547446280,9910,9910,9910,9910,114
20250109,091200,546316540,9910,9910,9910,9910,1876
20250109,091100,527725380,9910,9910,9910,9910,4418
20250109,091000,483943000,9910,9910,9910,9910,11674
20250109,090900,368253660,9910,9910,9910,9910,13056
20250109,090800,238868700,9910,9500,9910,9500,14666
20250109,090700,95682840,8900,8900,8900,8900,0
20250109,090600,95682840,8900,8020,8900,7980,5256
20250109,090500,52243050,8050,8050,8050,8030,393
20250109,090400,49081580,7960,8100,8100,7940,360
20250109,090300,46203010,8000,8010,8050,7960,324
20250109,090200,43609650,8010,8040,8100,8010,630
20250109,090100,38518560,8070,8060,8220,7880,1707
20250109,090000,24848440,8060,8100,8300,8030,3050