stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,203200,3653149500,8620,8620,8620,8620,3582
20250109,203100,3653149500,8620,8620,8620,8620,0
20250109,203000,3653149500,8620,8620,8620,8620,0
20250109,202900,3653149500,8620,8620,8620,8620,0
20250109,202800,3653149500,8620,8620,8620,8620,0
20250109,202700,3653149500,8620,8620,8620,8620,0
20250109,202600,3653149500,8620,8620,8620,8620,0
20250109,202500,3653149500,8620,8620,8620,8620,0
20250109,202400,3653149500,8620,8620,8620,8620,0
20250109,202300,3653149500,8620,8620,8620,8620,0
20250109,202200,3653149500,8620,8620,8620,8620,0
20250109,202100,3653149500,8620,8620,8620,8620,0
20250109,202000,3653149500,8620,8620,8620,8620,0
20250109,201900,3653149500,8620,8620,8620,8620,0
20250109,201800,3653149500,8620,8620,8620,8620,0
20250109,201700,3653149500,8620,8620,8620,8620,0
20250109,201600,3653149500,8620,8620,8620,8620,0
20250109,201500,3653149500,8620,8620,8620,8620,0
20250109,201400,3653149500,8620,8620,8620,8620,0
20250109,201300,3653149500,8620,8620,8620,8620,0
20250109,201200,3653149500,8620,8620,8620,8620,0
20250109,201100,3653149500,8620,8620,8620,8620,0
20250109,201000,3653149500,8620,8620,8620,8620,0
20250109,200900,3653149500,8620,8620,8620,8620,0
20250109,200800,3653149500,8620,8620,8620,8620,0
20250109,200700,3653149500,8620,8620,8620,8620,0
20250109,200600,3653149500,8620,8620,8620,8620,0
20250109,200500,3653149500,8620,8620,8620,8620,0
20250109,200400,3653149500,8620,8620,8620,8620,0
20250109,200300,3653149500,8620,8620,8620,8620,0
20250109,200200,3653149500,8620,8620,8620,8620,3582
20250109,200100,3653149500,8620,8620,8620,8620,0
20250109,200000,3653149500,8620,8620,8620,8620,0
20250109,195900,3653149500,8620,8620,8620,8620,0
20250109,195800,3653149500,8620,8620,8620,8620,0
20250109,195700,3653149500,8620,8620,8620,8620,0
20250109,195600,3653149500,8620,8620,8620,8620,0
20250109,195500,3653149500,8620,8620,8620,8620,0
20250109,195400,3653149500,8620,8620,8620,8620,0
20250109,195300,3653149500,8620,8620,8620,8620,0
20250109,195200,3653149500,8620,8620,8620,8620,0
20250109,195100,3653149500,8620,8620,8620,8620,0
20250109,195000,3653149500,8620,8620,8620,8620,0
20250109,194900,3653149500,8620,8620,8620,8620,0
20250109,194800,3653149500,8620,8620,8620,8620,0
20250109,194700,3653149500,8620,8620,8620,8620,0
20250109,194600,3653149500,8620,8620,8620,8620,0
20250109,194500,3653149500,8620,8620,8620,8620,0
20250109,194400,3653149500,8620,8620,8620,8620,0
20250109,194300,3653149500,8620,8620,8620,8620,0
20250109,194200,3653149500,8620,8620,8620,8620,0
20250109,194100,3653149500,8620,8620,8620,8620,0
20250109,194000,3653149500,8620,8620,8620,8620,0
20250109,193900,3653149500,8620,8620,8620,8620,0
20250109,193800,3653149500,8620,8620,8620,8620,0
20250109,193700,3653149500,8620,8620,8620,8620,0
20250109,193600,3653149500,8620,8620,8620,8620,0
20250109,193500,3653149500,8620,8620,8620,8620,0
20250109,193400,3653149500,8620,8620,8620,8620,0
20250109,193300,3653149500,8620,8620,8620,8620,0
20250109,193200,3653149500,8620,8620,8620,8620,3582
20250109,193100,3653149500,8620,8620,8620,8620,0
20250109,193000,3653149500,8620,8620,8620,8620,0
20250109,192900,3653149500,8620,8620,8620,8620,0
20250109,192800,3653149500,8620,8620,8620,8620,0
20250109,192700,3653149500,8620,8620,8620,8620,0
20250109,192600,3653149500,8620,8620,8620,8620,0
20250109,192500,3653149500,8620,8620,8620,8620,0
20250109,192400,3653149500,8620,8620,8620,8620,0
20250109,192300,3653149500,8620,8620,8620,8620,0
20250109,192200,3653149500,8620,8620,8620,8620,0
20250109,192100,3653149500,8620,8620,8620,8620,0
20250109,192000,3653149500,8620,8620,8620,8620,0
20250109,191900,3653149500,8620,8620,8620,8620,0
20250109,191800,3653149500,8620,8620,8620,8620,0
20250109,191700,3653149500,8620,8620,8620,8620,0
20250109,191600,3653149500,8620,8620,8620,8620,0
20250109,191500,3653149500,8620,8620,8620,8620,0
20250109,191400,3653149500,8620,8620,8620,8620,0
20250109,191300,3653149500,8620,8620,8620,8620,0
20250109,191200,3653149500,8620,8620,8620,8620,0
20250109,191100,3653149500,8620,8620,8620,8620,0
20250109,191000,3653149500,8620,8620,8620,8620,0
20250109,190900,3653149500,8620,8620,8620,8620,0
20250109,190800,3653149500,8620,8620,8620,8620,0
20250109,190700,3653149500,8620,8620,8620,8620,0
20250109,190600,3653149500,8620,8620,8620,8620,0
20250109,190500,3653149500,8620,8620,8620,8620,0
20250109,190400,3653149500,8620,8620,8620,8620,0
20250109,190300,3653149500,8620,8620,8620,8620,0
20250109,190200,3653149500,8620,8620,8620,8620,3582
20250109,190100,3653149500,8620,8620,8620,8620,0
20250109,190000,3653149500,8620,8620,8620,8620,0
20250109,185900,3653149500,8620,8620,8620,8620,0
20250109,185800,3653149500,8620,8620,8620,8620,0
20250109,185700,3653149500,8620,8620,8620,8620,0
20250109,185600,3653149500,8620,8620,8620,8620,0
20250109,185500,3653149500,8620,8620,8620,8620,0
20250109,185400,3653149500,8620,8620,8620,8620,0
20250109,185300,3653149500,8620,8620,8620,8620,0
20250109,185200,3653149500,8620,8620,8620,8620,0
20250109,185100,3653149500,8620,8620,8620,8620,0
20250109,185000,3653149500,8620,8620,8620,8620,0
20250109,184900,3653149500,8620,8620,8620,8620,0
20250109,184800,3653149500,8620,8620,8620,8620,0
20250109,184700,3653149500,8620,8620,8620,8620,0
20250109,184600,3653149500,8620,8620,8620,8620,0
20250109,184500,3653149500,8620,8620,8620,8620,0
20250109,184400,3653149500,8620,8620,8620,8620,0
20250109,184300,3653149500,8620,8620,8620,8620,0
20250109,184200,3653149500,8620,8620,8620,8620,0
20250109,184100,3653149500,8620,8620,8620,8620,0
20250109,184000,3653149500,8620,8620,8620,8620,0
20250109,183900,3653149500,8620,8620,8620,8620,0
20250109,183800,3653149500,8620,8620,8620,8620,0
20250109,183700,3653149500,8620,8620,8620,8620,0
20250109,183600,3653149500,8620,8620,8620,8620,0
20250109,183500,3653149500,8620,8620,8620,8620,0
20250109,183400,3653149500,8620,8620,8620,8620,0
20250109,183300,3653149500,8620,8620,8620,8620,0
20250109,183200,3653149500,8620,8620,8620,8620,3582
20250109,183100,3653149500,8620,8620,8620,8620,0
20250109,183000,3653149500,8620,8620,8620,8620,0
20250109,182900,3653149500,8620,8620,8620,8620,0
20250109,182800,3653149500,8620,8620,8620,8620,0
20250109,182700,3653149500,8620,8620,8620,8620,0
20250109,182600,3653149500,8620,8620,8620,8620,0
20250109,182500,3653149500,8620,8620,8620,8620,0
20250109,182400,3653149500,8620,8620,8620,8620,0
20250109,182300,3653149500,8620,8620,8620,8620,0
20250109,182200,3653149500,8620,8620,8620,8620,0
20250109,182100,3653149500,8620,8620,8620,8620,0
20250109,182000,3653149500,8620,8620,8620,8620,0
20250109,181900,3653149500,8620,8620,8620,8620,0
20250109,181800,3653149500,8620,8620,8620,8620,0
20250109,181700,3653149500,8620,8620,8620,8620,0
20250109,181600,3653149500,8620,8620,8620,8620,0
20250109,181500,3653149500,8620,8620,8620,8620,0
20250109,181400,3653149500,8620,8620,8620,8620,0
20250109,181300,3653149500,8620,8620,8620,8620,0
20250109,181200,3653149500,8620,8620,8620,8620,0
20250109,181100,3653149500,8620,8620,8620,8620,0
20250109,181000,3653149500,8620,8620,8620,8620,0
20250109,180900,3653149500,8620,8620,8620,8620,0
20250109,180800,3653149500,8620,8620,8620,8620,0
20250109,180700,3653149500,8620,8620,8620,8620,0
20250109,180600,3653149500,8620,8620,8620,8620,0
20250109,180500,3653149500,8620,8620,8620,8620,0
20250109,180400,3653149500,8620,8620,8620,8620,0
20250109,180300,3653149500,8620,8620,8620,8620,0
20250109,180200,3653149500,8620,8620,8620,8620,3582
20250109,180100,3653149500,8620,8620,8620,8620,0
20250109,180000,3653149500,8620,8620,8620,8620,0
20250109,175900,3653149500,8620,8620,8620,8620,0
20250109,175800,3653149500,8620,8620,8620,8620,0
20250109,175700,3653149500,8620,8620,8620,8620,0
20250109,175600,3653149500,8620,8620,8620,8620,0
20250109,175500,3653149500,8620,8620,8620,8620,0
20250109,175400,3653149500,8620,8620,8620,8620,0
20250109,175300,3653149500,8620,8620,8620,8620,0
20250109,175200,3653149500,8620,8620,8620,8620,0
20250109,175100,3653149500,8620,8620,8620,8620,0
20250109,175000,3653149500,8620,8620,8620,8620,0
20250109,174900,3653149500,8620,8620,8620,8620,0
20250109,174800,3653149500,8620,8620,8620,8620,0
20250109,174700,3653149500,8620,8620,8620,8620,0
20250109,174600,3653149500,8620,8620,8620,8620,0
20250109,174500,3653149500,8620,8620,8620,8620,0
20250109,174400,3653149500,8620,8620,8620,8620,0
20250109,174300,3653149500,8620,8620,8620,8620,0
20250109,174200,3653149500,8620,8620,8620,8620,0
20250109,174100,3653149500,8620,8620,8620,8620,0
20250109,174000,3653149500,8620,8620,8620,8620,0
20250109,173900,3653149500,8620,8620,8620,8620,0
20250109,173800,3653149500,8620,8620,8620,8620,0
20250109,173700,3653149500,8620,8620,8620,8620,0
20250109,173600,3653149500,8620,8620,8620,8620,0
20250109,173500,3653149500,8620,8620,8620,8620,0
20250109,173400,3653149500,8620,8620,8620,8620,0
20250109,173300,3653149500,8620,8620,8620,8620,0
20250109,173200,3653149500,8620,8620,8620,8620,3582
20250109,173100,3653149500,8620,8620,8620,8620,0
20250109,173000,3653149500,8620,8620,8620,8620,0
20250109,172900,3653149500,8620,8620,8620,8620,0
20250109,172800,3653149500,8620,8620,8620,8620,0
20250109,172700,3653149500,8620,8620,8620,8620,0
20250109,172600,3653149500,8620,8620,8620,8620,0
20250109,172500,3653149500,8620,8620,8620,8620,0
20250109,172400,3653149500,8620,8620,8620,8620,0
20250109,172300,3653149500,8620,8620,8620,8620,0
20250109,172200,3653149500,8620,8620,8620,8620,0
20250109,172100,3653149500,8620,8620,8620,8620,0
20250109,172000,3653149500,8620,8620,8620,8620,0
20250109,171900,3653149500,8620,8620,8620,8620,0
20250109,171800,3653149500,8620,8620,8620,8620,0
20250109,171700,3653149500,8620,8620,8620,8620,0
20250109,171600,3653149500,8620,8620,8620,8620,0
20250109,171500,3653149500,8620,8620,8620,8620,0
20250109,171400,3653149500,8620,8620,8620,8620,0
20250109,171300,3653149500,8620,8620,8620,8620,0
20250109,171200,3653149500,8620,8620,8620,8620,0
20250109,171100,3653149500,8620,8620,8620,8620,0
20250109,171000,3653149500,8620,8620,8620,8620,0
20250109,170900,3653149500,8620,8620,8620,8620,0
20250109,170800,3653149500,8620,8620,8620,8620,0
20250109,170700,3653149500,8620,8620,8620,8620,0
20250109,170600,3653149500,8620,8620,8620,8620,0
20250109,170500,3653149500,8620,8620,8620,8620,0
20250109,170400,3653149500,8620,8620,8620,8620,0
20250109,170300,3653149500,8620,8620,8620,8620,0
20250109,170200,3653149500,8620,8620,8620,8620,3582
20250109,170100,3653149500,8620,8620,8620,8620,0
20250109,170000,3653149500,8620,8620,8620,8620,0
20250109,165900,3653149500,8620,8620,8620,8620,0
20250109,165800,3653149500,8620,8620,8620,8620,0
20250109,165700,3653149500,8620,8620,8620,8620,0
20250109,165600,3653149500,8620,8620,8620,8620,0
20250109,165500,3653149500,8620,8620,8620,8620,0
20250109,165400,3653149500,8620,8620,8620,8620,0
20250109,165300,3653149500,8620,8620,8620,8620,0
20250109,165200,3653149500,8620,8620,8620,8620,0
20250109,165100,3653149500,8620,8620,8620,8620,0
20250109,165000,3653149500,8620,8620,8620,8620,0
20250109,164900,3653149500,8620,8620,8620,8620,0
20250109,164800,3653149500,8620,8620,8620,8620,0
20250109,164700,3653149500,8620,8620,8620,8620,0
20250109,164600,3653149500,8620,8620,8620,8620,0
20250109,164500,3653149500,8620,8620,8620,8620,0
20250109,164400,3653149500,8620,8620,8620,8620,0
20250109,164300,3653149500,8620,8620,8620,8620,0
20250109,164200,3653149500,8620,8620,8620,8620,0
20250109,164100,3653149500,8620,8620,8620,8620,0
20250109,164000,3653149500,8620,8620,8620,8620,0
20250109,163900,3653149500,8620,8620,8620,8620,0
20250109,163800,3653149500,8620,8620,8620,8620,0
20250109,163700,3653149500,8620,8620,8620,8620,0
20250109,163600,3653149500,8620,8620,8620,8620,0
20250109,163500,3653149500,8620,8620,8620,8620,0
20250109,163400,3653149500,8620,8620,8620,8620,0
20250109,163300,3653149500,8620,8620,8620,8620,0
20250109,163200,3653149500,8620,8620,8620,8620,3582
20250109,163100,3653149500,8620,8620,8620,8620,0
20250109,163000,3653149500,8620,8620,8620,8620,0
20250109,162900,3653149500,8620,8620,8620,8620,0
20250109,162800,3653149500,8620,8620,8620,8620,0
20250109,162700,3653149500,8620,8620,8620,8620,0
20250109,162600,3653149500,8620,8620,8620,8620,0
20250109,162500,3653149500,8620,8620,8620,8620,0
20250109,162400,3653149500,8620,8620,8620,8620,0
20250109,162300,3653149500,8620,8620,8620,8620,0
20250109,162200,3653149500,8620,8620,8620,8620,0
20250109,162100,3653149500,8620,8620,8620,8620,0
20250109,162000,3653149500,8620,8620,8620,8620,0
20250109,161900,3653149500,8620,8620,8620,8620,0
20250109,161800,3653149500,8620,8620,8620,8620,0
20250109,161700,3653149500,8620,8620,8620,8620,0
20250109,161600,3653149500,8620,8620,8620,8620,0
20250109,161500,3653149500,8620,8620,8620,8620,0
20250109,161400,3653149500,8620,8620,8620,8620,0
20250109,161300,3653149500,8620,8620,8620,8620,0
20250109,161200,3653149500,8620,8620,8620,8620,0
20250109,161100,3653149500,8620,8620,8620,8620,0
20250109,161000,3653149500,8620,8620,8620,8620,0
20250109,160900,3653149500,8620,8620,8620,8620,0
20250109,160800,3653149500,8620,8620,8620,8620,0
20250109,160700,3653149500,8620,8620,8620,8620,0
20250109,160600,3653149500,8620,8620,8620,8620,0
20250109,160500,3653149500,8620,8620,8620,8620,0
20250109,160400,3653149500,8620,8620,8620,8620,0
20250109,160300,3653149500,8620,8620,8620,8620,0
20250109,160200,3653149500,8620,8620,8620,8620,3582
20250109,160100,3653149500,8620,8620,8620,8620,0
20250109,160000,3653149500,8620,8620,8620,8620,0
20250109,155900,3653149500,8620,8620,8620,8620,0
20250109,155800,3653149500,8620,8620,8620,8620,0
20250109,155700,3653149500,8620,8620,8620,8620,0
20250109,155600,3653149500,8620,8620,8620,8620,0
20250109,155500,3653149500,8620,8620,8620,8620,0
20250109,155400,3653149500,8620,8620,8620,8620,0
20250109,155300,3653149500,8620,8620,8620,8620,0
20250109,155200,3653149500,8620,8620,8620,8620,0
20250109,155100,3653149500,8620,8620,8620,8620,0
20250109,155000,3653149500,8620,8620,8620,8620,0
20250109,154900,3653149500,8620,8620,8620,8620,0
20250109,154800,3653149500,8620,8620,8620,8620,0
20250109,154700,3653149500,8620,8620,8620,8620,0
20250109,154600,3653149500,8620,8620,8620,8620,0
20250109,154500,3653149500,8620,8620,8620,8620,0
20250109,154400,3653149500,8620,8620,8620,8620,0
20250109,154300,3653149500,8620,8620,8620,8620,0
20250109,154200,3653149500,8620,8620,8620,8620,0
20250109,154100,3653149500,8620,8620,8620,8620,0
20250109,154000,3653149500,8620,8620,8620,8620,0
20250109,153900,3653149500,8620,8620,8620,8620,0
20250109,153800,3653149500,8620,8620,8620,8620,0
20250109,153700,3653149500,8620,8620,8620,8620,0
20250109,153600,3653149500,8620,8620,8620,8620,0
20250109,153500,3653149500,8620,8620,8620,8620,0
20250109,153400,3653149500,8620,8620,8620,8620,0
20250109,153300,3653149500,8620,8620,8620,8620,0
20250109,153200,3653149500,8620,8620,8620,8620,3582
20250109,153100,3653149500,8620,8620,8620,8620,0
20250109,153000,3653149500,8620,8620,8620,8620,3582
20250109,152900,3622272660,8620,8620,8620,8620,0
20250109,152800,3622272660,8620,8620,8620,8620,0
20250109,152700,3622272660,8620,8620,8620,8620,0
20250109,152600,3622272660,8620,8620,8620,8620,0
20250109,152500,3622272660,8620,8620,8620,8620,0
20250109,152400,3622272660,8620,8620,8620,8620,0
20250109,152300,3622272660,8620,8620,8620,8620,0
20250109,152200,3622272660,8620,8620,8620,8620,0
20250109,152100,3622272660,8620,8620,8620,8620,0
20250109,152000,3622272660,8620,8620,8620,8620,0
20250109,151900,3622272660,8620,8620,8650,8620,1911
20250109,151800,3605793870,8630,8640,8650,8630,1266
20250109,151700,3594866470,8640,8650,8650,8630,662
20250109,151600,3589145210,8650,8640,8650,8630,245
20250109,151500,3587028510,8640,8650,8650,8640,352
20250109,151400,3583986780,8650,8650,8650,8630,4392
20250109,151300,3546068200,8640,8650,8660,8640,1033
20250109,151200,3537128180,8650,8640,8650,8630,589
20250109,151100,3532040420,8650,8640,8650,8630,787
20250109,151000,3525244440,8640,8650,8660,8640,2130
20250109,150900,3506834880,8660,8670,8680,8660,576
20250109,150800,3501837880,8660,8670,8680,8650,1116
20250109,150700,3492162260,8650,8650,8650,8640,1424
20250109,150600,3479853350,8650,8650,8650,8630,756
20250109,150500,3473317220,8630,8660,8670,8630,3948
20250109,150400,3439176670,8660,8660,8680,8650,1363
20250109,150300,3427359650,8670,8660,8680,8650,1728
20250109,150200,3412391650,8650,8640,8660,8630,2311
20250109,150100,3392398740,8640,8610,8640,8610,163
20250109,150000,3390990810,8640,8620,8640,8600,1330
20250109,145900,3379537060,8630,8600,8630,8590,799
20250109,145800,3372660140,8600,8630,8640,8600,1687
20250109,145700,3358122050,8640,8640,8650,8630,553
20250109,145600,3353342910,8640,8630,8640,8620,1224
20250109,145500,3342780360,8630,8650,8660,8630,2627
20250109,145400,3320082880,8650,8640,8660,8640,2370
20250109,145300,3299587610,8650,8660,8660,8640,641
20250109,145200,3294040310,8670,8630,8710,8630,13225
20250109,145100,3179490390,8620,8600,8620,8600,2214
20250109,145000,3160414590,8600,8570,8600,8570,3531
20250109,144900,3130067600,8580,8560,8590,8560,199
20250109,144800,3128358850,8560,8590,8600,8560,3815
20250109,144700,3095605880,8600,8570,8600,8570,1038
20250109,144600,3086697210,8570,8570,8580,8560,395
20250109,144500,3083310540,8570,8560,8580,8550,784
20250109,144400,3076600800,8560,8580,8580,8560,1004
20250109,144300,3067998810,8580,8580,8580,8570,296
20250109,144200,3065459540,8580,8580,8580,8570,726
20250109,144100,3059230520,8580,8580,8580,8550,1445
20250109,144000,3046864470,8590,8580,8590,8560,1065
20250109,143900,3037730940,8580,8590,8600,8580,423
20250109,143800,3034099750,8580,8600,8610,8580,480
20250109,143700,3029975820,8600,8600,8610,8600,1037
20250109,143600,3021056130,8600,8600,8610,8600,497
20250109,143500,3016781080,8600,8590,8610,8590,455
20250109,143400,3012869630,8600,8600,8610,8600,652
20250109,143300,3007260820,8600,8600,8610,8590,2813
20250109,143200,2983070630,8600,8570,8600,8570,1619
20250109,143100,2969149440,8590,8570,8590,8570,635
20250109,143000,2963695010,8550,8570,8590,8550,1757
20250109,142900,2948660380,8570,8580,8590,8550,1094
20250109,142800,2939274340,8550,8560,8590,8550,841
20250109,142700,2932076530,8550,8580,8580,8540,895
20250109,142600,2924418500,8560,8560,8580,8560,395
20250109,142500,2921036820,8560,8590,8590,8550,5682
20250109,142400,2872375600,8580,8580,8590,8560,1916
20250109,142300,2855943200,8600,8600,8620,8580,3714
20250109,142200,2823991030,8610,8550,8610,8550,2369
20250109,142100,2803661490,8560,8600,8620,8520,9881
20250109,142000,2718849230,8600,8550,8640,8520,20719
20250109,141900,2540662490,8510,8500,8550,8500,7893
20250109,141800,2473359200,8500,8500,8510,8490,7264
20250109,141700,2411601300,8500,8480,8500,8470,403
20250109,141600,2408180400,8480,8490,8490,8480,1574
20250109,141500,2394824930,8490,8480,8490,8480,1457
20250109,141400,2382457000,8480,8480,8490,8470,980
20250109,141300,2374151120,8480,8480,8480,8470,2619
20250109,141200,2351949650,8480,8480,8480,8480,355
20250109,141100,2348939250,8480,8480,8490,8480,1515
20250109,141000,2336085290,8490,8480,8490,8460,2490
20250109,140900,2314972990,8480,8460,8480,8450,2558
20250109,140800,2293289750,8450,8440,8470,8430,4937
20250109,140700,2251536890,8440,8450,8450,8420,822
20250109,140600,2244599820,8440,8440,8450,8440,829
20250109,140500,2237600420,8440,8450,8450,8440,549
20250109,140400,2232964310,8440,8450,8450,8440,305
20250109,140300,2230387070,8440,8440,8450,8440,1145
20250109,140200,2220722810,8440,8430,8440,8430,1127
20250109,140100,2211211940,8440,8440,8440,8440,194
20250109,140000,2209574580,8420,8420,8420,8420,274
20250109,135900,2207267500,8410,8410,8420,8410,464
20250109,135800,2203363680,8420,8420,8430,8410,1761
20250109,135700,2188534270,8420,8430,8440,8420,822
20250109,135600,2181610230,8440,8440,8440,8420,1035
20250109,135500,2172875630,8440,8430,8440,8420,745
20250109,135400,2166593780,8430,8420,8430,8420,290
20250109,135300,2164149200,8430,8410,8430,8400,745
20250109,135200,2157884850,8430,8400,8430,8400,3560
20250109,135100,2127914810,8400,8400,8400,8400,656
20250109,135000,2122404410,8400,8390,8400,8390,262
20250109,134900,2120205170,8390,8380,8390,8380,457
20250109,134800,2116374190,8340,8350,8380,8340,255
20250109,134700,2114240550,8330,8350,8360,8330,394
20250109,134600,2110951030,8350,8340,8350,8340,757
20250109,134500,2104637200,8340,8330,8340,8330,3
20250109,134400,2104612190,8340,8340,8340,8340,0
20250109,134300,2104612190,8340,8340,8340,8340,8
20250109,134200,2104545470,8330,8330,8330,8330,1
20250109,134100,2104537140,8330,8330,8330,8330,69
20250109,134000,2103962370,8330,8330,8330,8330,762
20250109,133900,2097614910,8340,8340,8340,8340,25
20250109,133800,2097406410,8330,8370,8370,8330,64
20250109,133700,2096871710,8370,8370,8370,8370,98
20250109,133600,2096051450,8370,8370,8370,8370,1
20250109,133500,2096043080,8370,8370,8370,8370,40
20250109,133400,2095708280,8370,8370,8370,8370,5
20250109,133300,2095666430,8370,8370,8380,8370,514
20250109,133200,2091363260,8380,8380,8380,8380,125
20250109,133100,2090315760,8380,8380,8380,8380,498
20250109,133000,2086142520,8400,8400,8400,8400,0
20250109,132900,2086142520,8400,8370,8400,8370,211
20250109,132800,2084376120,8370,8370,8370,8370,4363
20250109,132700,2047857810,8400,8390,8400,8370,308
20250109,132600,2045278680,8390,8400,8400,8390,45
20250109,132500,2044900880,8390,8400,8400,8390,399
20250109,132400,2041550110,8400,8410,8420,8400,130
20250109,132300,2040457160,8410,8410,8410,8400,45
20250109,132200,2040078780,8410,8390,8410,8390,1458
20250109,132100,2027828310,8400,8370,8400,8370,110
20250109,132000,2026907580,8350,8390,8390,8350,2
20250109,131900,2026890840,8350,8380,8390,8350,322
20250109,131800,2024192560,8400,8390,8400,8390,1001
20250109,131700,2015794160,8390,8370,8390,8330,1502
20250109,131600,2003234800,8370,8370,8370,8370,1
20250109,131500,2003226430,8350,8350,8370,8350,173
20250109,131400,2001781860,8370,8370,8370,8370,0
20250109,131300,2001781860,8370,8360,8370,8350,308
20250109,131200,1999209470,8370,8370,8370,8370,0
20250109,131100,1999209470,8370,8370,8370,8370,5
20250109,131000,1999167620,8360,8370,8370,8360,96
20250109,130900,1998364790,8380,8390,8390,8380,328
20250109,130800,1995616050,8390,8390,8390,8390,11
20250109,130700,1995523760,8390,8390,8390,8390,10
20250109,130600,1995439860,8390,8390,8390,8390,0
20250109,130500,1995439860,8390,8390,8390,8390,10
20250109,130400,1995355960,8390,8370,8400,8370,376
20250109,130300,1992204990,8380,8410,8410,8380,2646
20250109,130200,1970005900,8410,8410,8410,8410,0
20250109,130100,1970005900,8410,8400,8410,8400,171
20250109,130000,1968569280,8400,8410,8410,8400,189
20250109,125900,1966981640,8400,8400,8400,8400,399
20250109,125800,1963630040,8400,8400,8400,8400,35
20250109,125700,1963336040,8400,8400,8400,8400,152
20250109,125600,1962059240,8390,8390,8400,8390,457
20250109,125500,1958224870,8390,8390,8390,8370,204
20250109,125400,1956515310,8390,8380,8390,8380,298
20250109,125300,1954018050,8380,8380,8380,8380,72
20250109,125200,1953414690,8380,8380,8380,8380,1
20250109,125100,1953406310,8380,8380,8380,8380,1
20250109,125000,1953397930,8380,8350,8380,8350,9
20250109,124900,1953322750,8350,8350,8350,8350,0
20250109,124800,1953322750,8350,8380,8380,8350,51
20250109,124700,1952896870,8350,8360,8360,8350,50
20250109,124600,1952479090,8380,8380,8380,8380,96
20250109,124500,1951674610,8380,8380,8380,8380,0
20250109,124400,1951674610,8380,8380,8380,8380,72
20250109,124300,1951071250,8380,8380,8380,8380,0
20250109,124200,1951071250,8380,8380,8380,8380,21
20250109,124100,1950895270,8320,8320,8320,8320,0
20250109,124000,1950895270,8320,8320,8320,8320,0
20250109,123900,1950895270,8320,8320,8320,8320,90
20250109,123800,1950146470,8320,8370,8380,8320,863
20250109,123700,1942917990,8370,8360,8370,8360,1207
20250109,123600,1932815870,8350,8340,8350,8340,474
20250109,123500,1928858310,8340,8340,8340,8340,2
20250109,123400,1928841630,8340,8340,8340,8340,0
20250109,123300,1928841630,8340,8340,8340,8340,5
20250109,123200,1928799930,8350,8350,8350,8350,12
20250109,123100,1928699730,8350,8350,8350,8350,0
20250109,123000,1928699730,8350,8350,8350,8350,150
20250109,122900,1927447230,8350,8350,8350,8350,8
20250109,122800,1927380430,8350,8350,8350,8350,250
20250109,122700,1925292930,8350,8350,8350,8350,4
20250109,122600,1925259530,8320,8300,8320,8300,125
20250109,122500,1924219820,8320,8320,8320,8300,142
20250109,122400,1923038450,8300,8300,8300,8300,20
20250109,122300,1922872450,8280,8280,8280,8280,209
20250109,122200,1921141930,8280,8280,8280,8280,0
20250109,122100,1921141930,8280,8280,8280,8280,115
20250109,122000,1920189730,8280,8280,8280,8280,1059
20250109,121900,1911421210,8280,8280,8280,8280,20
20250109,121800,1911255610,8280,8280,8280,8280,36
20250109,121700,1910957530,8270,8270,8270,8270,315
20250109,121600,1908352480,8270,8290,8290,8270,272
20250109,121500,1906102220,8290,8300,8300,8290,46
20250109,121400,1905720430,8300,8290,8300,8290,54
20250109,121300,1905272570,8300,8300,8300,8300,0
20250109,121200,1905272570,8300,8300,8310,8300,22
20250109,121100,1905089960,8280,8280,8280,8280,0
20250109,121000,1905089960,8280,8280,8280,8280,1400
20250109,120900,1893497960,8290,8300,8300,8290,553
20250109,120800,1888912790,8310,8300,8310,8300,501
20250109,120700,1884754480,8300,8300,8300,8300,0
20250109,120600,1884754480,8300,8300,8300,8290,4
20250109,120500,1884721300,8300,8300,8300,8300,1350
20250109,120400,1873516300,8310,8310,8310,8310,544
20250109,120300,1868995660,8310,8310,8310,8310,0
20250109,120200,1868995660,8310,8340,8340,8310,10
20250109,120100,1868912290,8340,8310,8340,8310,37
20250109,120000,1868604790,8310,8310,8310,8310,251
20250109,115900,1866518980,8310,8310,8310,8310,200
20250109,115800,1864856980,8310,8310,8340,8310,1120
20250109,115700,1855549750,8310,8310,8310,8310,254
20250109,115600,1853439010,8310,8310,8310,8310,0
20250109,115500,1853439010,8310,8310,8310,8310,133
20250109,115400,1852333780,8330,8330,8330,8330,8
20250109,115300,1852267140,8310,8310,8310,8310,0
20250109,115200,1852267140,8310,8310,8320,8310,133
20250109,115100,1851161490,8310,8320,8320,8310,429
20250109,115000,1847595210,8320,8320,8320,8320,20
20250109,114900,1847428810,8320,8330,8330,8320,200
20250109,114800,1845764510,8330,8330,8330,8330,100
20250109,114700,1844931510,8330,8340,8340,8330,2400
20250109,114600,1824939350,8340,8340,8340,8340,0
20250109,114500,1824939350,8340,8350,8350,8340,1029
20250109,114400,1816356890,8350,8360,8360,8350,412
20250109,114300,1812914190,8370,8370,8370,8370,0
20250109,114200,1812914190,8370,8370,8370,8370,40
20250109,114100,1812579390,8360,8360,8360,8360,44
20250109,114000,1812211550,8360,8360,8360,8360,0
20250109,113900,1812211550,8360,8360,8360,8360,25
20250109,113800,1812002550,8370,8370,8370,8370,1
20250109,113700,1811994180,8380,8370,8380,8370,501
20250109,113600,1807798800,8360,8360,8360,8360,156
20250109,113500,1806494640,8350,8350,8350,8350,19
20250109,113400,1806335990,8350,8340,8350,8340,27
20250109,113300,1806110740,8330,8330,8330,8330,240
20250109,113200,1804111540,8320,8320,8320,8320,0
20250109,113100,1804111540,8320,8320,8320,8320,2
20250109,113000,1804094900,8320,8330,8330,8320,711
20250109,112900,1798176350,8380,8370,8380,8330,63
20250109,112800,1797648580,8380,8320,8380,8320,302
20250109,112700,1795123200,8320,8330,8350,8320,683
20250109,112600,1789439040,8330,8330,8330,8330,50
20250109,112500,1789022540,8330,8330,8330,8330,0
20250109,112400,1789022540,8330,8330,8330,8330,575
20250109,112300,1784232790,8330,8330,8330,8330,0
20250109,112200,1784232790,8330,8330,8330,8330,0
20250109,112100,1784232790,8330,8330,8330,8330,201
20250109,112000,1782558460,8330,8330,8330,8330,0
20250109,111900,1782558460,8330,8330,8330,8330,68
20250109,111800,1781992020,8360,8350,8360,8330,3138
20250109,111700,1755824400,8350,8360,8360,8350,1011
20250109,111600,1747381320,8350,8360,8360,8350,62
20250109,111500,1746863580,8370,8370,8370,8370,36
20250109,111400,1746562260,8370,8370,8370,8370,430
20250109,111300,1742963160,8370,8370,8370,8370,0
20250109,111200,1742963160,8370,8350,8370,8350,497
20250109,111100,1738804630,8360,8360,8360,8360,10
20250109,111000,1738721030,8360,8370,8370,8360,79
20250109,110900,1738059890,8380,8380,8380,8380,100
20250109,110800,1737221890,8380,8380,8380,8380,11
20250109,110700,1737129710,8380,8380,8380,8380,612
20250109,110600,1732001150,8380,8340,8380,8340,494
20250109,110500,1727874400,8380,8380,8380,8380,0
20250109,110400,1727874400,8380,8340,8380,8340,283
20250109,110300,1725514100,8340,8380,8380,8340,1012
20250109,110200,1717057530,8360,8360,8360,8360,2
20250109,110100,1717040810,8390,8390,8390,8390,0
20250109,110000,1717040810,8390,8380,8390,8380,129
20250109,105900,1715959780,8350,8350,8380,8350,268
20250109,105800,1713721950,8400,8400,8400,8400,0
20250109,105700,1713721950,8400,8400,8400,8400,50
20250109,105600,1713301950,8400,8400,8400,8400,0
20250109,105500,1713301950,8400,8380,8400,8380,11
20250109,105400,1713209750,8380,8380,8380,8380,0
20250109,105300,1713209750,8380,8350,8380,8330,3444
20250109,105200,1684501590,8350,8350,8350,8350,6
20250109,105100,1684451490,8350,8350,8350,8350,69
20250109,105000,1683875340,8380,8360,8380,8350,37
20250109,104900,1683566000,8360,8360,8360,8360,41
20250109,104800,1683223240,8400,8400,8400,8360,4
20250109,104700,1683189680,8360,8390,8390,8360,1314
20250109,104600,1672178650,8390,8390,8390,8390,126
20250109,104500,1671121510,8400,8400,8400,8390,135
20250109,104400,1669988730,8400,8400,8400,8400,378
20250109,104300,1666813530,8390,8400,8400,8390,204
20250109,104200,1665100030,8400,8390,8400,8390,63
20250109,104100,1664570840,8400,8400,8400,8400,2
20250109,104000,1664554040,8390,8400,8400,8390,506
20250109,103900,1660307520,8400,8410,8410,8400,31
20250109,103800,1660046870,8410,8410,8410,8410,2
20250109,103700,1660030050,8390,8400,8410,8390,261
20250109,103600,1657839420,8410,8410,8410,8400,593
20250109,103500,1652857740,8410,8410,8410,8400,119
20250109,103400,1651856980,8410,8410,8430,8400,542
20250109,103300,1647293740,8420,8430,8430,8420,101
20250109,103200,1646442930,8430,8420,8430,8420,1018
20250109,103100,1637868850,8410,8410,8420,8410,341
20250109,103000,1635000700,8400,8400,8410,8390,426
20250109,102900,1631423740,8400,8400,8400,8400,739
20250109,102800,1625216140,8390,8370,8390,8370,1936
20250109,102700,1608973390,8380,8390,8390,8380,20
20250109,102600,1608805690,8390,8370,8400,8360,221
20250109,102500,1606956440,8400,8390,8400,8380,469
20250109,102400,1603025420,8390,8390,8390,8390,50
20250109,102300,1602605920,8400,8400,8400,8400,60
20250109,102200,1602101920,8400,8390,8400,8380,1519
20250109,102100,1589359490,8400,8400,8410,8400,476
20250109,102000,1585361010,8410,8410,8410,8410,238
20250109,101900,1583359430,8410,8390,8410,8390,794
20250109,101800,1576690180,8400,8410,8410,8400,906
20250109,101700,1569079750,8400,8400,8400,8400,471
20250109,101600,1565123350,8400,8400,8400,8390,1096
20250109,101500,1555920540,8400,8380,8400,8380,2040
20250109,101400,1538806950,8380,8380,8380,8370,64
20250109,101300,1538270670,8370,8380,8380,8370,63
20250109,101200,1537743150,8360,8360,8360,8360,450
20250109,101100,1533981150,8360,8350,8380,8350,1146
20250109,101000,1524400530,8360,8360,8360,8330,245
20250109,100900,1522357610,8360,8360,8360,8320,1662
20250109,100800,1508488380,8360,8360,8360,8350,343
20250109,100700,1505621250,8380,8380,8380,8380,249
20250109,100600,1503534630,8390,8390,8400,8390,193
20250109,100500,1501914950,8390,8390,8400,8390,174
20250109,100400,1500454890,8400,8430,8430,8390,611
20250109,100300,1495319930,8430,8410,8440,8410,386
20250109,100200,1492066280,8410,8410,8410,8400,441
20250109,100100,1488358980,8410,8420,8420,8410,1483
20250109,100000,1475882660,8430,8430,8430,8430,36
20250109,095900,1475579180,8450,8440,8450,8440,1732
20250109,095800,1460953610,8450,8430,8450,8410,3960
20250109,095700,1427558210,8430,8410,8440,8410,2099
20250109,095600,1409881920,8420,8430,8430,8410,504
20250109,095500,1405642190,8420,8410,8420,8400,1488
20250109,095400,1393128790,8410,8380,8430,8380,3009
20250109,095300,1367837910,8350,8370,8380,8340,319
20250109,095200,1365172190,8340,8370,8370,8340,209
20250109,095100,1363428880,8340,8370,8370,8340,88
20250109,095000,1362693500,8380,8350,8380,8340,627
20250109,094900,1357456760,8330,8330,8350,8330,472
20250109,094800,1353520860,8350,8350,8350,8350,1
20250109,094700,1353512510,8350,8320,8360,8320,829
20250109,094600,1346590650,8370,8320,8370,8320,51
20250109,094500,1346166280,8390,8330,8390,8280,6931
20250109,094400,1288333640,8320,8270,8320,8270,3454
20250109,094300,1259695830,8270,8260,8280,8250,283
20250109,094200,1257357260,8280,8280,8290,8280,554
20250109,094100,1252769140,8290,8260,8290,8240,1256
20250109,094000,1242402440,8280,8290,8290,8260,94
20250109,093900,1241623710,8290,8260,8300,8240,792
20250109,093800,1235073930,8230,8300,8320,8220,3410
20250109,093700,1206988260,8330,8330,8330,8320,209
20250109,093600,1205247330,8330,8280,8330,8280,3272
20250109,093500,1178069340,8270,8270,8280,8270,1013
20250109,093400,1169690320,8280,8300,8300,8240,3019
20250109,093300,1144714920,8300,8350,8350,8300,3433
20250109,093200,1116176350,8360,8350,8360,8340,590
20250109,093100,1111251640,8360,8320,8360,8320,823
20250109,093000,1104392500,8330,8340,8340,8310,1335
20250109,092900,1093264540,8340,8400,8400,8340,2345
20250109,092800,1073645400,8400,8450,8450,8400,1739
20250109,092700,1058995510,8440,8460,8460,8430,1151
20250109,092600,1049277640,8460,8430,8460,8430,1921
20250109,092500,1033048490,8430,8420,8440,8410,454
20250109,092400,1029222670,8420,8450,8450,8410,302
20250109,092300,1026680100,8450,8410,8460,8400,5944
20250109,092200,976579330,8400,8390,8400,8390,2221
20250109,092100,957924170,8400,8420,8420,8370,1267
20250109,092000,947276240,8400,8410,8430,8360,2179
20250109,091900,929000430,8400,8410,8450,8400,3428
20250109,091800,900137560,8410,8440,8450,8410,3505
20250109,091700,870578960,8440,8480,8490,8440,2543
20250109,091600,849071320,8490,8480,8490,8450,5337
20250109,091500,803877550,8480,8380,8500,8370,15367
20250109,091400,673956630,8360,8350,8360,8340,1214
20250109,091300,663816000,8360,8380,8380,8350,3677
20250109,091200,633087380,8370,8370,8390,8350,2065
20250109,091100,615811860,8370,8390,8390,8370,812
20250109,091000,609011580,8400,8350,8400,8350,3376
20250109,090900,580722430,8350,8370,8390,8350,3867
20250109,090800,548344410,8380,8360,8400,8320,9709
20250109,090700,467360250,8360,8370,8430,8350,5473
20250109,090600,421436390,8370,8450,8500,8360,7707
20250109,090500,356203700,8480,8300,8500,8300,20022
20250109,090400,187784060,8300,8200,8320,8200,7757
20250109,090300,123598430,8200,8160,8220,8160,1862
20250109,090200,108344830,8100,8150,8170,8100,1836
20250109,090100,93425160,8130,8130,8160,8130,2854
20250109,090000,70216200,8130,8150,8150,8130,8636