stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,203500,67016726655,2540,2540,2540,2540,193192
20250109,203400,67016726655,2540,2540,2540,2540,0
20250109,203300,67016726655,2540,2540,2540,2540,0
20250109,203200,67016726655,2540,2540,2540,2540,0
20250109,203100,67016726655,2540,2540,2540,2540,0
20250109,203000,67016726655,2540,2540,2540,2540,0
20250109,202900,67016726655,2540,2540,2540,2540,0
20250109,202800,67016726655,2540,2540,2540,2540,0
20250109,202700,67016726655,2540,2540,2540,2540,0
20250109,202600,67016726655,2540,2540,2540,2540,0
20250109,202500,67016726655,2540,2540,2540,2540,0
20250109,202400,67016726655,2540,2540,2540,2540,0
20250109,202300,67016726655,2540,2540,2540,2540,0
20250109,202200,67016726655,2540,2540,2540,2540,0
20250109,202100,67016726655,2540,2540,2540,2540,0
20250109,202000,67016726655,2540,2540,2540,2540,0
20250109,201900,67016726655,2540,2540,2540,2540,0
20250109,201800,67016726655,2540,2540,2540,2540,0
20250109,201700,67016726655,2540,2540,2540,2540,0
20250109,201600,67016726655,2540,2540,2540,2540,0
20250109,201500,67016726655,2540,2540,2540,2540,0
20250109,201400,67016726655,2540,2540,2540,2540,0
20250109,201300,67016726655,2540,2540,2540,2540,0
20250109,201200,67016726655,2540,2540,2540,2540,0
20250109,201100,67016726655,2540,2540,2540,2540,0
20250109,201000,67016726655,2540,2540,2540,2540,0
20250109,200900,67016726655,2540,2540,2540,2540,0
20250109,200800,67016726655,2540,2540,2540,2540,0
20250109,200700,67016726655,2540,2540,2540,2540,0
20250109,200600,67016726655,2540,2540,2540,2540,0
20250109,200500,67016726655,2540,2540,2540,2540,193192
20250109,200400,67016726655,2540,2540,2540,2540,0
20250109,200300,67016726655,2540,2540,2540,2540,0
20250109,200200,67016726655,2540,2540,2540,2540,0
20250109,200100,67016726655,2540,2540,2540,2540,0
20250109,200000,67016726655,2540,2540,2540,2540,0
20250109,195900,67016726655,2540,2540,2540,2540,0
20250109,195800,67016726655,2540,2540,2540,2540,0
20250109,195700,67016726655,2540,2540,2540,2540,0
20250109,195600,67016726655,2540,2540,2540,2540,0
20250109,195500,67016726655,2540,2540,2540,2540,0
20250109,195400,67016726655,2540,2540,2540,2540,0
20250109,195300,67016726655,2540,2540,2540,2540,0
20250109,195200,67016726655,2540,2540,2540,2540,0
20250109,195100,67016726655,2540,2540,2540,2540,0
20250109,195000,67016726655,2540,2540,2540,2540,0
20250109,194900,67016726655,2540,2540,2540,2540,0
20250109,194800,67016726655,2540,2540,2540,2540,0
20250109,194700,67016726655,2540,2540,2540,2540,0
20250109,194600,67016726655,2540,2540,2540,2540,0
20250109,194500,67016726655,2540,2540,2540,2540,0
20250109,194400,67016726655,2540,2540,2540,2540,0
20250109,194300,67016726655,2540,2540,2540,2540,0
20250109,194200,67016726655,2540,2540,2540,2540,0
20250109,194100,67016726655,2540,2540,2540,2540,0
20250109,194000,67016726655,2540,2540,2540,2540,0
20250109,193900,67016726655,2540,2540,2540,2540,0
20250109,193800,67016726655,2540,2540,2540,2540,0
20250109,193700,67016726655,2540,2540,2540,2540,0
20250109,193600,67016726655,2540,2540,2540,2540,0
20250109,193500,67016726655,2540,2540,2540,2540,193192
20250109,193400,67016726655,2540,2540,2540,2540,0
20250109,193300,67016726655,2540,2540,2540,2540,0
20250109,193200,67016726655,2540,2540,2540,2540,0
20250109,193100,67016726655,2540,2540,2540,2540,0
20250109,193000,67016726655,2540,2540,2540,2540,0
20250109,192900,67016726655,2540,2540,2540,2540,0
20250109,192800,67016726655,2540,2540,2540,2540,0
20250109,192700,67016726655,2540,2540,2540,2540,0
20250109,192600,67016726655,2540,2540,2540,2540,0
20250109,192500,67016726655,2540,2540,2540,2540,0
20250109,192400,67016726655,2540,2540,2540,2540,0
20250109,192300,67016726655,2540,2540,2540,2540,0
20250109,192200,67016726655,2540,2540,2540,2540,0
20250109,192100,67016726655,2540,2540,2540,2540,0
20250109,192000,67016726655,2540,2540,2540,2540,0
20250109,191900,67016726655,2540,2540,2540,2540,0
20250109,191800,67016726655,2540,2540,2540,2540,0
20250109,191700,67016726655,2540,2540,2540,2540,0
20250109,191600,67016726655,2540,2540,2540,2540,0
20250109,191500,67016726655,2540,2540,2540,2540,0
20250109,191400,67016726655,2540,2540,2540,2540,0
20250109,191300,67016726655,2540,2540,2540,2540,0
20250109,191200,67016726655,2540,2540,2540,2540,0
20250109,191100,67016726655,2540,2540,2540,2540,0
20250109,191000,67016726655,2540,2540,2540,2540,0
20250109,190900,67016726655,2540,2540,2540,2540,0
20250109,190800,67016726655,2540,2540,2540,2540,0
20250109,190700,67016726655,2540,2540,2540,2540,0
20250109,190600,67016726655,2540,2540,2540,2540,0
20250109,190500,67016726655,2540,2540,2540,2540,193192
20250109,190400,67016726655,2540,2540,2540,2540,0
20250109,190300,67016726655,2540,2540,2540,2540,0
20250109,190200,67016726655,2540,2540,2540,2540,0
20250109,190100,67016726655,2540,2540,2540,2540,0
20250109,190000,67016726655,2540,2540,2540,2540,0
20250109,185900,67016726655,2540,2540,2540,2540,0
20250109,185800,67016726655,2540,2540,2540,2540,0
20250109,185700,67016726655,2540,2540,2540,2540,0
20250109,185600,67016726655,2540,2540,2540,2540,0
20250109,185500,67016726655,2540,2540,2540,2540,0
20250109,185400,67016726655,2540,2540,2540,2540,0
20250109,185300,67016726655,2540,2540,2540,2540,0
20250109,185200,67016726655,2540,2540,2540,2540,0
20250109,185100,67016726655,2540,2540,2540,2540,0
20250109,185000,67016726655,2540,2540,2540,2540,0
20250109,184900,67016726655,2540,2540,2540,2540,0
20250109,184800,67016726655,2540,2540,2540,2540,0
20250109,184700,67016726655,2540,2540,2540,2540,0
20250109,184600,67016726655,2540,2540,2540,2540,0
20250109,184500,67016726655,2540,2540,2540,2540,0
20250109,184400,67016726655,2540,2540,2540,2540,0
20250109,184300,67016726655,2540,2540,2540,2540,0
20250109,184200,67016726655,2540,2540,2540,2540,0
20250109,184100,67016726655,2540,2540,2540,2540,0
20250109,184000,67016726655,2540,2540,2540,2540,0
20250109,183900,67016726655,2540,2540,2540,2540,0
20250109,183800,67016726655,2540,2540,2540,2540,0
20250109,183700,67016726655,2540,2540,2540,2540,0
20250109,183600,67016726655,2540,2540,2540,2540,0
20250109,183500,67016726655,2540,2540,2540,2540,193192
20250109,183400,67016726655,2540,2540,2540,2540,0
20250109,183300,67016726655,2540,2540,2540,2540,0
20250109,183200,67016726655,2540,2540,2540,2540,0
20250109,183100,67016726655,2540,2540,2540,2540,0
20250109,183000,67016726655,2540,2540,2540,2540,0
20250109,182900,67016726655,2540,2540,2540,2540,0
20250109,182800,67016726655,2540,2540,2540,2540,0
20250109,182700,67016726655,2540,2540,2540,2540,0
20250109,182600,67016726655,2540,2540,2540,2540,0
20250109,182500,67016726655,2540,2540,2540,2540,0
20250109,182400,67016726655,2540,2540,2540,2540,0
20250109,182300,67016726655,2540,2540,2540,2540,0
20250109,182200,67016726655,2540,2540,2540,2540,0
20250109,182100,67016726655,2540,2540,2540,2540,0
20250109,182000,67016726655,2540,2540,2540,2540,0
20250109,181900,67016726655,2540,2540,2540,2540,0
20250109,181800,67016726655,2540,2540,2540,2540,0
20250109,181700,67016726655,2540,2540,2540,2540,0
20250109,181600,67016726655,2540,2540,2540,2540,0
20250109,181500,67016726655,2540,2540,2540,2540,0
20250109,181400,67016726655,2540,2540,2540,2540,0
20250109,181300,67016726655,2540,2540,2540,2540,0
20250109,181200,67016726655,2540,2540,2540,2540,0
20250109,181100,67016726655,2540,2540,2540,2540,0
20250109,181000,67016726655,2540,2540,2540,2540,0
20250109,180900,67016726655,2540,2540,2540,2540,0
20250109,180800,67016726655,2540,2540,2540,2540,0
20250109,180700,67016726655,2540,2540,2540,2540,0
20250109,180600,67016726655,2540,2540,2540,2540,0
20250109,180500,67016726655,2540,2540,2540,2540,193192
20250109,180400,67016726655,2540,2540,2540,2540,0
20250109,180300,67016726655,2540,2540,2540,2540,0
20250109,180200,67016726655,2540,2540,2540,2540,0
20250109,180100,67016726655,2540,2540,2540,2540,0
20250109,180000,67016726655,2540,2540,2540,2540,0
20250109,175900,67016726655,2540,2540,2540,2540,0
20250109,175800,67016726655,2540,2540,2540,2540,0
20250109,175700,67016726655,2540,2540,2540,2540,0
20250109,175600,67016726655,2540,2540,2540,2540,0
20250109,175500,67016726655,2540,2540,2540,2540,0
20250109,175400,67016726655,2540,2540,2540,2540,0
20250109,175300,67016726655,2540,2540,2540,2540,0
20250109,175200,67016726655,2540,2540,2540,2540,0
20250109,175100,67016726655,2540,2540,2540,2540,0
20250109,175000,67016726655,2540,2540,2540,2540,0
20250109,174900,67016726655,2540,2540,2540,2540,0
20250109,174800,67016726655,2540,2540,2540,2540,0
20250109,174700,67016726655,2540,2540,2540,2540,0
20250109,174600,67016726655,2540,2540,2540,2540,0
20250109,174500,67016726655,2540,2540,2540,2540,0
20250109,174400,67016726655,2540,2540,2540,2540,0
20250109,174300,67016726655,2540,2540,2540,2540,0
20250109,174200,67016726655,2540,2540,2540,2540,0
20250109,174100,67016726655,2540,2540,2540,2540,0
20250109,174000,67016726655,2540,2540,2540,2540,0
20250109,173900,67016726655,2540,2540,2540,2540,0
20250109,173800,67016726655,2540,2540,2540,2540,0
20250109,173700,67016726655,2540,2540,2540,2540,0
20250109,173600,67016726655,2540,2540,2540,2540,0
20250109,173500,67016726655,2540,2540,2540,2540,193192
20250109,173400,67016726655,2540,2540,2540,2540,0
20250109,173300,67016726655,2540,2540,2540,2540,0
20250109,173200,67016726655,2540,2540,2540,2540,0
20250109,173100,67016726655,2540,2540,2540,2540,0
20250109,173000,67016726655,2540,2540,2540,2540,0
20250109,172900,67016726655,2540,2540,2540,2540,0
20250109,172800,67016726655,2540,2540,2540,2540,0
20250109,172700,67016726655,2540,2540,2540,2540,0
20250109,172600,67016726655,2540,2540,2540,2540,0
20250109,172500,67016726655,2540,2540,2540,2540,0
20250109,172400,67016726655,2540,2540,2540,2540,0
20250109,172300,67016726655,2540,2540,2540,2540,0
20250109,172200,67016726655,2540,2540,2540,2540,0
20250109,172100,67016726655,2540,2540,2540,2540,0
20250109,172000,67016726655,2540,2540,2540,2540,0
20250109,171900,67016726655,2540,2540,2540,2540,0
20250109,171800,67016726655,2540,2540,2540,2540,0
20250109,171700,67016726655,2540,2540,2540,2540,0
20250109,171600,67016726655,2540,2540,2540,2540,0
20250109,171500,67016726655,2540,2540,2540,2540,0
20250109,171400,67016726655,2540,2540,2540,2540,0
20250109,171300,67016726655,2540,2540,2540,2540,0
20250109,171200,67016726655,2540,2540,2540,2540,0
20250109,171100,67016726655,2540,2540,2540,2540,0
20250109,171000,67016726655,2540,2540,2540,2540,0
20250109,170900,67016726655,2540,2540,2540,2540,0
20250109,170800,67016726655,2540,2540,2540,2540,0
20250109,170700,67016726655,2540,2540,2540,2540,0
20250109,170600,67016726655,2540,2540,2540,2540,0
20250109,170500,67016726655,2540,2540,2540,2540,193192
20250109,170400,67016726655,2540,2540,2540,2540,0
20250109,170300,67016726655,2540,2540,2540,2540,0
20250109,170200,67016726655,2540,2540,2540,2540,0
20250109,170100,67016726655,2540,2540,2540,2540,0
20250109,170000,67016726655,2540,2540,2540,2540,0
20250109,165900,67016726655,2540,2540,2540,2540,0
20250109,165800,67016726655,2540,2540,2540,2540,0
20250109,165700,67016726655,2540,2540,2540,2540,0
20250109,165600,67016726655,2540,2540,2540,2540,0
20250109,165500,67016726655,2540,2540,2540,2540,0
20250109,165400,67016726655,2540,2540,2540,2540,0
20250109,165300,67016726655,2540,2540,2540,2540,0
20250109,165200,67016726655,2540,2540,2540,2540,0
20250109,165100,67016726655,2540,2540,2540,2540,0
20250109,165000,67016726655,2540,2540,2540,2540,0
20250109,164900,67016726655,2540,2540,2540,2540,0
20250109,164800,67016726655,2540,2540,2540,2540,0
20250109,164700,67016726655,2540,2540,2540,2540,0
20250109,164600,67016726655,2540,2540,2540,2540,0
20250109,164500,67016726655,2540,2540,2540,2540,0
20250109,164400,67016726655,2540,2540,2540,2540,0
20250109,164300,67016726655,2540,2540,2540,2540,0
20250109,164200,67016726655,2540,2540,2540,2540,0
20250109,164100,67016726655,2540,2540,2540,2540,0
20250109,164000,67016726655,2540,2540,2540,2540,0
20250109,163900,67016726655,2540,2540,2540,2540,0
20250109,163800,67016726655,2540,2540,2540,2540,0
20250109,163700,67016726655,2540,2540,2540,2540,0
20250109,163600,67016726655,2540,2540,2540,2540,0
20250109,163500,67016726655,2540,2540,2540,2540,193192
20250109,163400,67016726655,2540,2540,2540,2540,0
20250109,163300,67016726655,2540,2540,2540,2540,0
20250109,163200,67016726655,2540,2540,2540,2540,0
20250109,163100,67016726655,2540,2540,2540,2540,0
20250109,163000,67016726655,2540,2540,2540,2540,0
20250109,162900,67016726655,2540,2540,2540,2540,0
20250109,162800,67016726655,2540,2540,2540,2540,0
20250109,162700,67016726655,2540,2540,2540,2540,0
20250109,162600,67016726655,2540,2540,2540,2540,0
20250109,162500,67016726655,2540,2540,2540,2540,0
20250109,162400,67016726655,2540,2540,2540,2540,0
20250109,162300,67016726655,2540,2540,2540,2540,0
20250109,162200,67016726655,2540,2540,2540,2540,0
20250109,162100,67016726655,2540,2540,2540,2540,0
20250109,162000,67016726655,2540,2540,2540,2540,0
20250109,161900,67016726655,2540,2540,2540,2540,0
20250109,161800,67016726655,2540,2540,2540,2540,0
20250109,161700,67016726655,2540,2540,2540,2540,0
20250109,161600,67016726655,2540,2540,2540,2540,0
20250109,161500,67016726655,2540,2540,2540,2540,0
20250109,161400,67016726655,2540,2540,2540,2540,0
20250109,161300,67016726655,2540,2540,2540,2540,0
20250109,161200,67016726655,2540,2540,2540,2540,0
20250109,161100,67016726655,2540,2540,2540,2540,0
20250109,161000,67016726655,2540,2540,2540,2540,0
20250109,160900,67016726655,2540,2540,2540,2540,0
20250109,160800,67016726655,2540,2540,2540,2540,0
20250109,160700,67016726655,2540,2540,2540,2540,0
20250109,160600,67016726655,2540,2540,2540,2540,0
20250109,160500,67016726655,2540,2540,2540,2540,193192
20250109,160400,67016726655,2540,2540,2540,2540,0
20250109,160300,67016726655,2540,2540,2540,2540,0
20250109,160200,67016726655,2540,2540,2540,2540,0
20250109,160100,67016726655,2540,2540,2540,2540,0
20250109,160000,67016726655,2540,2540,2540,2540,0
20250109,155900,67016726655,2540,2540,2540,2540,0
20250109,155800,67016726655,2540,2540,2540,2540,0
20250109,155700,67016726655,2540,2540,2540,2540,0
20250109,155600,67016726655,2540,2540,2540,2540,0
20250109,155500,67016726655,2540,2540,2540,2540,0
20250109,155400,67016726655,2540,2540,2540,2540,0
20250109,155300,67016726655,2540,2540,2540,2540,0
20250109,155200,67016726655,2540,2540,2540,2540,0
20250109,155100,67016726655,2540,2540,2540,2540,0
20250109,155000,67016726655,2540,2540,2540,2540,0
20250109,154900,67016726655,2540,2540,2540,2540,0
20250109,154800,67016726655,2540,2540,2540,2540,0
20250109,154700,67016726655,2540,2540,2540,2540,0
20250109,154600,67016726655,2540,2540,2540,2540,0
20250109,154500,67016726655,2540,2540,2540,2540,0
20250109,154400,67016726655,2540,2540,2540,2540,0
20250109,154300,67016726655,2540,2540,2540,2540,0
20250109,154200,67016726655,2540,2540,2540,2540,0
20250109,154100,67016726655,2540,2540,2540,2540,0
20250109,154000,67016726655,2540,2540,2540,2540,0
20250109,153900,67016726655,2540,2540,2540,2540,0
20250109,153800,67016726655,2540,2540,2540,2540,0
20250109,153700,67016726655,2540,2540,2540,2540,0
20250109,153600,67016726655,2540,2540,2540,2540,0
20250109,153500,67016726655,2540,2540,2540,2540,193192
20250109,153400,67016726655,2540,2540,2540,2540,0
20250109,153300,67016726655,2540,2540,2540,2540,0
20250109,153200,67016726655,2540,2540,2540,2540,0
20250109,153100,67016726655,2540,2540,2540,2540,0
20250109,153000,67016726655,2540,2540,2540,2540,193192
20250109,152900,66526018975,2510,2510,2510,2510,0
20250109,152800,66526018975,2510,2510,2510,2510,0
20250109,152700,66526018975,2510,2510,2510,2510,0
20250109,152600,66526018975,2510,2510,2510,2510,0
20250109,152500,66526018975,2510,2510,2510,2510,0
20250109,152400,66526018975,2510,2510,2510,2510,0
20250109,152300,66526018975,2510,2510,2510,2510,0
20250109,152200,66526018975,2510,2510,2510,2510,0
20250109,152100,66526018975,2510,2510,2510,2510,0
20250109,152000,66526018975,2510,2510,2510,2510,0
20250109,151900,66526018975,2510,2505,2520,2505,51054
20250109,151800,66397788295,2510,2500,2510,2495,63903
20250109,151700,66237898255,2500,2495,2500,2485,41766
20250109,151600,66133874485,2495,2480,2495,2480,15951
20250109,151500,66094234390,2480,2485,2495,2470,27702
20250109,151400,66025620185,2485,2480,2495,2480,26838
20250109,151300,65958814100,2480,2495,2500,2470,74731
20250109,151200,65773410270,2500,2495,2500,2495,1848
20250109,151100,65768794555,2495,2490,2505,2490,18221
20250109,151000,65723331720,2490,2485,2490,2485,7522
20250109,150900,65704609520,2490,2485,2495,2485,9463
20250109,150800,65681065360,2485,2485,2485,2480,15436
20250109,150700,65642737170,2485,2485,2495,2480,19262
20250109,150600,65594842560,2485,2500,2505,2485,13274
20250109,150500,65561795585,2500,2505,2510,2495,15475
20250109,150400,65523043585,2505,2505,2510,2495,8080
20250109,150300,65502817365,2500,2505,2510,2500,8518
20250109,150200,65481496265,2505,2505,2510,2500,21976
20250109,150100,65426443290,2500,2490,2505,2490,43310
20250109,150000,65318138215,2485,2485,2500,2485,22996
20250109,145900,65260843825,2490,2485,2490,2485,343
20250109,145800,65259990230,2490,2485,2490,2480,5586
20250109,145700,65246118850,2490,2495,2495,2485,16492
20250109,145600,65205088255,2495,2495,2500,2490,4948
20250109,145500,65192741745,2495,2495,2495,2485,17457
20250109,145400,65149252170,2495,2490,2495,2485,7147
20250109,145300,65131450580,2490,2475,2490,2475,7860
20250109,145200,65111934435,2475,2480,2485,2475,15871
20250109,145100,65072601150,2475,2475,2485,2475,9035
20250109,145000,65050204850,2475,2480,2480,2475,5201
20250109,144900,65037332325,2475,2480,2480,2475,10429
20250109,144800,65011504660,2480,2475,2485,2475,3692
20250109,144700,65002353855,2475,2480,2480,2475,5893
20250109,144600,64987754850,2485,2485,2485,2475,3691
20250109,144500,64978597400,2485,2485,2485,2480,12909
20250109,144400,64946525325,2480,2480,2480,2475,23783
20250109,144300,64887628070,2475,2480,2480,2475,6685
20250109,144200,64871076960,2480,2480,2480,2475,6531
20250109,144100,64854893390,2480,2485,2485,2475,6284
20250109,144000,64839302795,2485,2480,2485,2475,34898
20250109,143900,64752780600,2480,2480,2485,2480,10318
20250109,143800,64727163910,2485,2485,2490,2480,16372
20250109,143700,64686500030,2485,2485,2490,2485,7249
20250109,143600,64668479055,2485,2490,2495,2485,10014
20250109,143500,64643564840,2485,2490,2495,2485,10001
20250109,143400,64618663515,2495,2490,2495,2490,4039
20250109,143300,64608603475,2490,2485,2490,2485,6266
20250109,143200,64593017810,2490,2485,2490,2480,14832
20250109,143100,64556165820,2485,2485,2490,2485,4251
20250109,143000,64545599490,2485,2485,2490,2480,17407
20250109,142900,64502344715,2485,2490,2495,2485,37055
20250109,142800,64410227210,2490,2490,2500,2490,18386
20250109,142700,64364423735,2495,2495,2500,2495,10132
20250109,142600,64339143390,2495,2495,2495,2490,11184
20250109,142500,64311244795,2490,2495,2495,2490,4761
20250109,142400,64299381475,2490,2510,2510,2485,70556
20250109,142300,64123468280,2505,2505,2510,2500,15114
20250109,142200,64085593435,2510,2500,2510,2500,5690
20250109,142100,64071338215,2510,2520,2520,2500,19721
20250109,142000,64021874740,2510,2515,2520,2505,17225
20250109,141900,63978597150,2520,2520,2530,2515,14032
20250109,141800,63943197005,2515,2510,2520,2510,5815
20250109,141700,63928554455,2515,2515,2520,2505,7814
20250109,141600,63908912390,2510,2515,2520,2500,24117
20250109,141500,63848315430,2500,2500,2520,2500,10692
20250109,141400,63821500825,2500,2500,2510,2495,20307
20250109,141300,63770776840,2500,2500,2510,2500,10768
20250109,141200,63743844785,2500,2510,2515,2500,34022
20250109,141100,63658656780,2510,2510,2510,2505,10450
20250109,141000,63632441810,2505,2510,2515,2505,7361
20250109,140900,63613972665,2510,2515,2520,2510,20257
20250109,140800,63563057235,2515,2515,2515,2510,11836
20250109,140700,63533328800,2515,2520,2520,2510,28996
20250109,140600,63460401215,2515,2515,2525,2515,3212
20250109,140500,63452320520,2515,2520,2525,2515,13749
20250109,140400,63417720975,2520,2525,2530,2520,19132
20250109,140300,63369433785,2525,2540,2540,2525,8702
20250109,140200,63347400245,2540,2535,2545,2535,7720
20250109,140100,63327802305,2535,2540,2540,2535,1281
20250109,140000,63324554940,2540,2545,2545,2535,8817
20250109,135900,63302164625,2545,2535,2550,2535,40578
20250109,135800,63198862405,2535,2530,2535,2530,5801
20250109,135700,63184172310,2525,2530,2535,2525,13272
20250109,135600,63150626690,2530,2535,2535,2525,4570
20250109,135500,63139065825,2535,2535,2540,2530,7610
20250109,135400,63119797330,2535,2535,2540,2535,6559
20250109,135300,63103161785,2540,2540,2545,2530,15354
20250109,135200,63064197725,2545,2520,2550,2515,29448
20250109,135100,62989625710,2515,2515,2520,2510,2628
20250109,135000,62983010310,2515,2505,2515,2505,5814
20250109,134900,62968415935,2505,2510,2510,2505,715
20250109,134800,62966624755,2515,2515,2515,2505,8403
20250109,134700,62945527540,2515,2500,2515,2495,4817
20250109,134600,62933486025,2500,2515,2515,2500,9249
20250109,134500,62910278710,2515,2495,2515,2495,11394
20250109,134400,62881767005,2495,2495,2500,2490,13345
20250109,134300,62848477535,2500,2490,2500,2485,26223
20250109,134200,62783184330,2490,2500,2505,2490,23839
20250109,134100,62723665090,2500,2510,2510,2500,11285
20250109,134000,62695401285,2505,2505,2510,2490,42929
20250109,133900,62588136070,2510,2515,2520,2500,33246
20250109,133800,62504772490,2515,2540,2540,2515,12629
20250109,133700,62472894495,2540,2535,2545,2530,6391
20250109,133600,62456674970,2540,2525,2540,2520,9283
20250109,133500,62433146770,2525,2530,2535,2510,24151
20250109,133400,62372272650,2530,2550,2550,2530,18416
20250109,133300,62325522330,2545,2550,2555,2540,23975
20250109,133200,62264429775,2550,2525,2560,2525,39765
20250109,133100,62163004645,2525,2535,2535,2520,6967
20250109,133000,62145411195,2520,2520,2535,2520,15116
20250109,132900,62107209650,2520,2535,2535,2515,26323
20250109,132800,62040809800,2540,2545,2545,2525,37716
20250109,132700,61945218205,2545,2555,2560,2525,40338
20250109,132600,61842800320,2555,2560,2565,2550,60949
20250109,132500,61686944960,2560,2540,2575,2540,124717
20250109,132400,61367249485,2545,2560,2565,2525,89182
20250109,132300,61140650755,2560,2500,2565,2500,144540
20250109,132200,60773235995,2505,2500,2510,2495,13767
20250109,132100,60738754285,2495,2495,2500,2485,10442
20250109,132000,60712722140,2495,2495,2495,2490,7216
20250109,131900,60694750510,2495,2495,2495,2485,8435
20250109,131800,60673769800,2495,2495,2495,2485,3773
20250109,131700,60664383940,2490,2490,2495,2485,6013
20250109,131600,60649419520,2495,2495,2495,2490,5315
20250109,131500,60636183585,2495,2495,2495,2485,5682
20250109,131400,60622050765,2495,2495,2500,2490,4324
20250109,131300,60611257480,2495,2495,2495,2485,25745
20250109,131200,60547060435,2485,2485,2495,2480,7320
20250109,131100,60528860255,2485,2490,2490,2480,6370
20250109,131000,60513030220,2485,2490,2495,2485,8170
20250109,130900,60492710815,2495,2495,2495,2485,9497
20250109,130800,60469067060,2495,2500,2500,2490,17556
20250109,130700,60425313800,2505,2510,2510,2495,23634
20250109,130600,60366288435,2510,2505,2510,2495,12217
20250109,130500,60335728675,2495,2500,2505,2490,20922
20250109,130400,60283558175,2495,2505,2505,2495,24867
20250109,130300,60221391220,2505,2500,2510,2500,7906
20250109,130200,60201594365,2505,2505,2505,2495,20526
20250109,130100,60150331350,2505,2510,2515,2500,11930
20250109,130000,60120416330,2515,2515,2515,2505,8097
20250109,125900,60100085340,2515,2515,2520,2505,38378
20250109,125800,60003659685,2510,2510,2520,2505,37131
20250109,125700,59910315825,2505,2490,2510,2490,14218
20250109,125600,59874778375,2495,2485,2500,2485,18725
20250109,125500,59828080925,2485,2490,2490,2480,57560
20250109,125400,59685070790,2490,2500,2510,2490,55961
20250109,125300,59545211610,2505,2525,2530,2500,56625
20250109,125200,59402706165,2520,2525,2545,2510,56756
20250109,125100,59259389720,2520,2530,2565,2520,125050
20250109,125000,58941469595,2530,2570,2595,2530,312622
20250109,124900,58137305960,2570,2495,2570,2485,234276
20250109,124800,57541877205,2485,2480,2495,2480,24994
20250109,124700,57479668405,2480,2485,2485,2475,11841
20250109,124600,57450293490,2485,2480,2485,2480,2321
20250109,124500,57444535575,2485,2480,2485,2475,8940
20250109,124400,57422361515,2480,2465,2480,2465,3148
20250109,124300,57414570600,2465,2465,2470,2460,8493
20250109,124200,57393632670,2465,2460,2465,2460,13567
20250109,124100,57360196685,2460,2465,2465,2460,17581
20250109,124000,57316946195,2465,2460,2465,2460,4232
20250109,123900,57306522800,2465,2465,2475,2455,26099
20250109,123800,57242250365,2465,2475,2480,2465,9639
20250109,123700,57218447345,2485,2485,2485,2470,24560
20250109,123600,57157691230,2480,2485,2490,2480,8346
20250109,123500,57136952335,2490,2490,2490,2475,20964
20250109,123400,57084934345,2495,2495,2500,2490,23981
20250109,123300,57025119195,2495,2490,2500,2490,20550
20250109,123200,56973851630,2490,2490,2490,2485,7589
20250109,123100,56954955035,2490,2480,2495,2475,9282
20250109,123000,56931861350,2480,2475,2490,2475,8471
20250109,122900,56910850005,2475,2485,2485,2475,4628
20250109,122800,56899379750,2485,2490,2490,2485,7719
20250109,122700,56880174865,2490,2495,2495,2485,9509
20250109,122600,56856501885,2495,2490,2495,2485,15135
20250109,122500,56818792105,2495,2475,2500,2470,30893
20250109,122400,56741851925,2475,2465,2475,2460,21486
20250109,122300,56688790220,2465,2465,2470,2460,12924
20250109,122200,56656957190,2465,2470,2470,2465,7667
20250109,122100,56638050945,2470,2465,2470,2460,18474
20250109,122000,56592560080,2465,2445,2465,2445,17310
20250109,121900,56550101945,2450,2455,2460,2435,109463
20250109,121800,56282017085,2455,2470,2475,2455,71172
20250109,121700,56106790885,2470,2475,2480,2470,11744
20250109,121600,56077762685,2475,2480,2480,2470,7957
20250109,121500,56058092455,2470,2480,2485,2470,12187
20250109,121400,56027906160,2480,2480,2480,2475,18233
20250109,121300,55982778510,2475,2480,2485,2475,7832
20250109,121200,55963377275,2480,2475,2485,2475,7597
20250109,121100,55944537680,2480,2490,2490,2480,8083
20250109,121000,55924488050,2490,2490,2490,2480,3915
20250109,120900,55914768055,2490,2485,2495,2480,9483
20250109,120800,55891234915,2485,2485,2495,2485,6348
20250109,120700,55875438745,2485,2485,2490,2485,1151
20250109,120600,55872577425,2490,2485,2490,2485,3510
20250109,120500,55863850705,2485,2480,2490,2475,5247
20250109,120400,55850836780,2490,2480,2490,2475,8717
20250109,120300,55829187970,2480,2485,2490,2480,5647
20250109,120200,55815170985,2490,2480,2490,2475,9229
20250109,120100,55792307565,2475,2495,2495,2475,17784
20250109,120000,55748183425,2495,2485,2495,2485,1089
20250109,115900,55745467920,2485,2485,2495,2480,4575
20250109,115800,55734083185,2485,2480,2485,2475,12828
20250109,115700,55702265170,2480,2485,2485,2480,11168
20250109,115600,55674562575,2480,2485,2490,2480,1949
20250109,115500,55669720520,2485,2495,2495,2485,5816
20250109,115400,55655261870,2495,2500,2500,2485,5734
20250109,115300,55640977005,2500,2490,2500,2490,6773
20250109,115200,55624087150,2495,2495,2495,2490,3217
20250109,115100,55616074400,2495,2495,2495,2490,1962
20250109,115000,55611180345,2495,2500,2500,2490,6566
20250109,114900,55594809235,2500,2485,2500,2480,7858
20250109,114800,55575206300,2490,2485,2490,2480,6179
20250109,114700,55559856085,2485,2480,2485,2480,4229
20250109,114600,55549351380,2480,2485,2485,2480,9195
20250109,114500,55526538230,2480,2490,2490,2475,24451
20250109,114400,55465934350,2480,2480,2485,2480,3318
20250109,114300,55457700015,2485,2485,2490,2480,5897
20250109,114200,55443053470,2480,2490,2490,2480,4567
20250109,114100,55431705225,2490,2485,2495,2480,2752
20250109,114000,55424866605,2485,2495,2495,2480,10039
20250109,113900,55399931215,2495,2495,2495,2485,8131
20250109,113800,55379684285,2500,2495,2500,2490,4253
20250109,113700,55369076640,2495,2500,2500,2485,5063
20250109,113600,55356446585,2500,2495,2500,2490,13193
20250109,113500,55323565055,2490,2490,2495,2490,5362
20250109,113400,55310213595,2490,2495,2495,2485,7743
20250109,113300,55290929470,2490,2495,2495,2485,8587
20250109,113200,55269535185,2495,2485,2495,2485,12403
20250109,113100,55238671555,2485,2480,2490,2480,8195
20250109,113000,55218329785,2480,2480,2490,2480,5324
20250109,112900,55205114030,2480,2480,2485,2475,19587
20250109,112800,55156578470,2480,2485,2485,2475,16349
20250109,112700,55116011875,2485,2485,2490,2480,7924
20250109,112600,55096339635,2485,2485,2490,2485,3137
20250109,112500,55088542685,2485,2490,2490,2480,9441
20250109,112400,55065092700,2490,2490,2490,2485,8614
20250109,112300,55043661705,2490,2485,2495,2480,16662
20250109,112200,55002214490,2480,2480,2485,2480,9802
20250109,112100,54977893200,2485,2480,2485,2480,7217
20250109,112000,54959989455,2480,2470,2485,2470,18698
20250109,111900,54913735330,2465,2480,2485,2465,60421
20250109,111800,54764437265,2485,2485,2490,2475,32078
20250109,111700,54684926100,2485,2495,2495,2480,15874
20250109,111600,54645452935,2495,2495,2500,2495,8383
20250109,111500,54624528145,2495,2490,2500,2490,7877
20250109,111400,54604897775,2495,2505,2505,2490,20559
20250109,111300,54553537995,2505,2510,2510,2505,9646
20250109,111200,54529372580,2505,2510,2510,2505,8117
20250109,111100,54509032545,2510,2500,2510,2500,16504
20250109,111000,54467640180,2500,2490,2505,2485,6656
20250109,110900,54451035100,2490,2500,2505,2480,16698
20250109,110800,54409446955,2505,2500,2505,2495,12606
20250109,110700,54377911620,2505,2490,2510,2485,25363
20250109,110600,54314621175,2490,2490,2490,2475,49782
20250109,110500,54191044430,2485,2485,2490,2485,4890
20250109,110400,54178887480,2495,2490,2495,2485,13540
20250109,110300,54145174085,2490,2495,2500,2490,8312
20250109,110200,54124424180,2495,2490,2495,2485,11792
20250109,110100,54095084805,2500,2490,2500,2475,69125
20250109,110000,53923239160,2490,2510,2510,2485,60350
20250109,105900,53772672185,2510,2515,2515,2500,22501
20250109,105800,53716218165,2515,2505,2515,2500,20569
20250109,105700,53664631400,2505,2500,2510,2495,119721
20250109,105600,53365451045,2505,2515,2520,2505,101670
20250109,105500,53110391680,2515,2520,2530,2515,45050
20250109,105400,52996838270,2530,2535,2540,2510,109383
20250109,105300,52721193110,2530,2530,2545,2530,15360
20250109,105200,52682270505,2540,2560,2560,2525,46258
20250109,105100,52564624450,2555,2560,2560,2550,19348
20250109,105000,52515141225,2550,2540,2560,2540,42062
20250109,104900,52407893855,2545,2545,2550,2535,13518
20250109,104800,52373528015,2540,2540,2550,2535,10475
20250109,104700,52346895680,2550,2545,2555,2540,26961
20250109,104600,52278155345,2550,2535,2550,2525,17320
20250109,104500,52234115745,2525,2520,2535,2520,23575
20250109,104400,52174602910,2525,2515,2530,2515,39545
20250109,104300,52075033340,2515,2550,2550,2515,61101
20250109,104200,51920422205,2545,2545,2550,2540,26249
20250109,104100,51853638245,2540,2530,2545,2530,16572
20250109,104000,51811550850,2535,2545,2555,2525,48107
20250109,103900,51689736475,2555,2545,2560,2535,36859
20250109,103800,51595929890,2545,2535,2560,2530,32466
20250109,103700,51513249540,2535,2580,2580,2535,86629
20250109,103600,51291736885,2580,2585,2585,2565,77257
20250109,103500,51092890355,2585,2600,2610,2580,175725
20250109,103400,50636659550,2595,2595,2605,2560,178322
20250109,103300,50174974555,2595,2540,2600,2540,200093
20250109,103200,49658650130,2545,2540,2555,2540,59617
20250109,103100,49506611520,2545,2520,2545,2520,17878
20250109,103000,49461280430,2520,2520,2525,2505,23263
20250109,102900,49402840850,2525,2535,2535,2510,20836
20250109,102800,49350261120,2525,2530,2530,2520,11189
20250109,102700,49321974735,2530,2530,2535,2525,4129
20250109,102600,49311526590,2530,2525,2550,2515,65603
20250109,102500,49145046950,2525,2505,2525,2505,10025
20250109,102400,49119863605,2505,2515,2515,2505,25236
20250109,102300,49056546880,2515,2520,2525,2515,13978
20250109,102200,49021348635,2525,2540,2545,2525,21512
20250109,102100,48966843420,2545,2540,2545,2535,38636
20250109,102000,48868801110,2540,2540,2550,2535,10816
20250109,101900,48841316940,2550,2525,2550,2515,28834
20250109,101800,48768227730,2530,2535,2540,2525,22256
20250109,101700,48711837080,2530,2520,2535,2515,19062
20250109,101600,48663686735,2520,2505,2525,2500,21333
20250109,101500,48610166455,2510,2515,2515,2505,12096
20250109,101400,48579831190,2515,2525,2525,2515,10266
20250109,101300,48553993955,2525,2525,2530,2515,17067
20250109,101200,48510985100,2525,2505,2530,2500,22178
20250109,101100,48455209705,2505,2515,2520,2505,20395
20250109,101000,48403894050,2515,2505,2525,2495,41965
20250109,100900,48298479070,2495,2515,2515,2485,122738
20250109,100800,47991539990,2515,2530,2530,2510,43728
20250109,100700,47881475075,2525,2525,2535,2520,44294
20250109,100600,47769740050,2525,2535,2535,2520,42758
20250109,100500,47661782365,2535,2535,2540,2525,56673
20250109,100400,47518448035,2540,2535,2545,2530,30640
20250109,100300,47440756710,2535,2545,2550,2530,50303
20250109,100200,47313073170,2550,2560,2570,2545,46367
20250109,100100,47194652975,2565,2550,2570,2545,49478
20250109,100000,47067952165,2550,2540,2555,2540,22819
20250109,095900,47009773360,2540,2550,2555,2540,64411
20250109,095800,46845875285,2550,2555,2575,2545,118781
20250109,095700,46541571280,2550,2550,2555,2540,71194
20250109,095600,46360121460,2545,2525,2550,2525,49023
20250109,095500,46235941530,2530,2545,2550,2525,35918
20250109,095400,46144842490,2545,2515,2545,2515,32820
20250109,095300,46061837890,2520,2515,2530,2510,25856
20250109,095200,45996771140,2520,2515,2525,2505,33647
20250109,095100,45912205440,2515,2535,2550,2515,64681
20250109,095000,45748182730,2530,2510,2530,2500,69822
20250109,094900,45572668945,2510,2485,2515,2485,41117
20250109,094800,45469808350,2490,2515,2515,2475,163771
20250109,094700,45061882125,2510,2530,2535,2510,62265
20250109,094600,44904950230,2530,2520,2530,2505,89310
20250109,094500,44680077205,2520,2495,2530,2490,95851
20250109,094400,44439840040,2490,2540,2540,2470,346618
20250109,094300,43574323530,2540,2540,2550,2530,61845
20250109,094200,43417324225,2530,2570,2570,2520,135552
20250109,094100,43073211220,2570,2550,2570,2545,55756
20250109,094000,42930722280,2555,2590,2600,2550,85892
20250109,093900,42709673000,2595,2615,2625,2585,107885
20250109,093800,42427864285,2615,2600,2635,2595,141425
20250109,093700,42057717590,2605,2575,2610,2575,37046
20250109,093600,41961512335,2575,2610,2610,2575,112299
20250109,093500,41669571285,2605,2595,2620,2590,159607
20250109,093400,41253419355,2595,2590,2600,2570,99564
20250109,093300,40995984750,2590,2575,2595,2570,150319
20250109,093200,40607404650,2570,2565,2580,2560,55168
20250109,093100,40465563260,2560,2550,2565,2550,57467
20250109,093000,40318590995,2555,2525,2560,2515,133366
20250109,092900,39979224035,2525,2555,2560,2500,398450
20250109,092800,38973803550,2555,2560,2570,2555,60072
20250109,092700,38819963945,2560,2575,2580,2560,87278
20250109,092600,38595957585,2580,2585,2595,2570,73534
20250109,092500,38406043100,2590,2565,2590,2560,89234
20250109,092400,38176450495,2565,2585,2595,2560,96592
20250109,092300,37927394715,2585,2565,2590,2565,61204
20250109,092200,37769613180,2570,2590,2595,2550,170796
20250109,092100,37331404940,2595,2595,2605,2580,79219
20250109,092000,37126031715,2590,2625,2630,2560,197110
20250109,091900,36612600980,2620,2605,2625,2585,195509
20250109,091800,36103208515,2605,2560,2610,2560,169415
20250109,091700,35664214990,2560,2590,2600,2555,265144
20250109,091600,34978847020,2585,2550,2590,2545,251639
20250109,091500,34329849080,2550,2575,2580,2530,427658
20250109,091400,33236295395,2575,2610,2610,2570,305249
20250109,091300,32447736710,2600,2590,2615,2585,237775
20250109,091200,31830314625,2590,2625,2625,2580,408975
20250109,091100,30765816420,2625,2570,2625,2570,460098
20250109,091000,29568973025,2585,2660,2725,2560,1192600
20250109,090900,26415263500,2660,2840,2880,2650,1111041
20250109,090800,23330874315,2840,2875,2900,2825,1267554
20250109,090700,19700765210,2875,2790,2890,2775,1223189
20250109,090600,16236483290,2785,2780,2830,2745,527222
20250109,090500,14768459850,2795,2790,2850,2775,935188
20250109,090400,12129059685,2790,2795,2845,2740,1099748
20250109,090300,9054625205,2795,2690,2820,2585,1819663
20250109,090200,4091365235,2695,2645,2735,2635,1532106
20250109,090100,0,2455,2455,2455,2455,0
20250109,090000,0,2455,2455,2455,2455,0