stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,203300,66339114270,2960,2960,2960,2960,79458
20250113,203200,66339114270,2960,2960,2960,2960,0
20250113,203100,66339114270,2960,2960,2960,2960,0
20250113,203000,66339114270,2960,2960,2960,2960,0
20250113,202900,66339114270,2960,2960,2960,2960,0
20250113,202800,66339114270,2960,2960,2960,2960,0
20250113,202700,66339114270,2960,2960,2960,2960,0
20250113,202600,66339114270,2960,2960,2960,2960,0
20250113,202500,66339114270,2960,2960,2960,2960,0
20250113,202400,66339114270,2960,2960,2960,2960,0
20250113,202300,66339114270,2960,2960,2960,2960,0
20250113,202200,66339114270,2960,2960,2960,2960,0
20250113,202100,66339114270,2960,2960,2960,2960,0
20250113,202000,66339114270,2960,2960,2960,2960,0
20250113,201900,66339114270,2960,2960,2960,2960,0
20250113,201800,66339114270,2960,2960,2960,2960,0
20250113,201700,66339114270,2960,2960,2960,2960,0
20250113,201600,66339114270,2960,2960,2960,2960,0
20250113,201500,66339114270,2960,2960,2960,2960,0
20250113,201400,66339114270,2960,2960,2960,2960,0
20250113,201300,66339114270,2960,2960,2960,2960,0
20250113,201200,66339114270,2960,2960,2960,2960,0
20250113,201100,66339114270,2960,2960,2960,2960,0
20250113,201000,66339114270,2960,2960,2960,2960,0
20250113,200900,66339114270,2960,2960,2960,2960,0
20250113,200800,66339114270,2960,2960,2960,2960,0
20250113,200700,66339114270,2960,2960,2960,2960,0
20250113,200600,66339114270,2960,2960,2960,2960,0
20250113,200500,66339114270,2960,2960,2960,2960,0
20250113,200400,66339114270,2960,2960,2960,2960,0
20250113,200300,66339114270,2960,2960,2960,2960,79458
20250113,200200,66339114270,2960,2960,2960,2960,0
20250113,200100,66339114270,2960,2960,2960,2960,0
20250113,200000,66339114270,2960,2960,2960,2960,0
20250113,195900,66339114270,2960,2960,2960,2960,0
20250113,195800,66339114270,2960,2960,2960,2960,0
20250113,195700,66339114270,2960,2960,2960,2960,0
20250113,195600,66339114270,2960,2960,2960,2960,0
20250113,195500,66339114270,2960,2960,2960,2960,0
20250113,195400,66339114270,2960,2960,2960,2960,0
20250113,195300,66339114270,2960,2960,2960,2960,0
20250113,195200,66339114270,2960,2960,2960,2960,0
20250113,195100,66339114270,2960,2960,2960,2960,0
20250113,195000,66339114270,2960,2960,2960,2960,0
20250113,194900,66339114270,2960,2960,2960,2960,0
20250113,194800,66339114270,2960,2960,2960,2960,0
20250113,194700,66339114270,2960,2960,2960,2960,0
20250113,194600,66339114270,2960,2960,2960,2960,0
20250113,194500,66339114270,2960,2960,2960,2960,0
20250113,194400,66339114270,2960,2960,2960,2960,0
20250113,194300,66339114270,2960,2960,2960,2960,0
20250113,194200,66339114270,2960,2960,2960,2960,0
20250113,194100,66339114270,2960,2960,2960,2960,0
20250113,194000,66339114270,2960,2960,2960,2960,0
20250113,193900,66339114270,2960,2960,2960,2960,0
20250113,193800,66339114270,2960,2960,2960,2960,0
20250113,193700,66339114270,2960,2960,2960,2960,0
20250113,193600,66339114270,2960,2960,2960,2960,0
20250113,193500,66339114270,2960,2960,2960,2960,0
20250113,193400,66339114270,2960,2960,2960,2960,0
20250113,193300,66339114270,2960,2960,2960,2960,79458
20250113,193200,66339114270,2960,2960,2960,2960,0
20250113,193100,66339114270,2960,2960,2960,2960,0
20250113,193000,66339114270,2960,2960,2960,2960,0
20250113,192900,66339114270,2960,2960,2960,2960,0
20250113,192800,66339114270,2960,2960,2960,2960,0
20250113,192700,66339114270,2960,2960,2960,2960,0
20250113,192600,66339114270,2960,2960,2960,2960,0
20250113,192500,66339114270,2960,2960,2960,2960,0
20250113,192400,66339114270,2960,2960,2960,2960,0
20250113,192300,66339114270,2960,2960,2960,2960,0
20250113,192200,66339114270,2960,2960,2960,2960,0
20250113,192100,66339114270,2960,2960,2960,2960,0
20250113,192000,66339114270,2960,2960,2960,2960,0
20250113,191900,66339114270,2960,2960,2960,2960,0
20250113,191800,66339114270,2960,2960,2960,2960,0
20250113,191700,66339114270,2960,2960,2960,2960,0
20250113,191600,66339114270,2960,2960,2960,2960,0
20250113,191500,66339114270,2960,2960,2960,2960,0
20250113,191400,66339114270,2960,2960,2960,2960,0
20250113,191300,66339114270,2960,2960,2960,2960,0
20250113,191200,66339114270,2960,2960,2960,2960,0
20250113,191100,66339114270,2960,2960,2960,2960,0
20250113,191000,66339114270,2960,2960,2960,2960,0
20250113,190900,66339114270,2960,2960,2960,2960,0
20250113,190800,66339114270,2960,2960,2960,2960,0
20250113,190700,66339114270,2960,2960,2960,2960,0
20250113,190600,66339114270,2960,2960,2960,2960,0
20250113,190500,66339114270,2960,2960,2960,2960,0
20250113,190400,66339114270,2960,2960,2960,2960,0
20250113,190300,66339114270,2960,2960,2960,2960,79458
20250113,190200,66339114270,2960,2960,2960,2960,0
20250113,190100,66339114270,2960,2960,2960,2960,0
20250113,190000,66339114270,2960,2960,2960,2960,0
20250113,185900,66339114270,2960,2960,2960,2960,0
20250113,185800,66339114270,2960,2960,2960,2960,0
20250113,185700,66339114270,2960,2960,2960,2960,0
20250113,185600,66339114270,2960,2960,2960,2960,0
20250113,185500,66339114270,2960,2960,2960,2960,0
20250113,185400,66339114270,2960,2960,2960,2960,0
20250113,185300,66339114270,2960,2960,2960,2960,0
20250113,185200,66339114270,2960,2960,2960,2960,0
20250113,185100,66339114270,2960,2960,2960,2960,0
20250113,185000,66339114270,2960,2960,2960,2960,0
20250113,184900,66339114270,2960,2960,2960,2960,0
20250113,184800,66339114270,2960,2960,2960,2960,0
20250113,184700,66339114270,2960,2960,2960,2960,0
20250113,184600,66339114270,2960,2960,2960,2960,0
20250113,184500,66339114270,2960,2960,2960,2960,0
20250113,184400,66339114270,2960,2960,2960,2960,0
20250113,184300,66339114270,2960,2960,2960,2960,0
20250113,184200,66339114270,2960,2960,2960,2960,0
20250113,184100,66339114270,2960,2960,2960,2960,0
20250113,184000,66339114270,2960,2960,2960,2960,0
20250113,183900,66339114270,2960,2960,2960,2960,0
20250113,183800,66339114270,2960,2960,2960,2960,0
20250113,183700,66339114270,2960,2960,2960,2960,0
20250113,183600,66339114270,2960,2960,2960,2960,0
20250113,183500,66339114270,2960,2960,2960,2960,0
20250113,183400,66339114270,2960,2960,2960,2960,0
20250113,183300,66339114270,2960,2960,2960,2960,79458
20250113,183200,66339114270,2960,2960,2960,2960,0
20250113,183100,66339114270,2960,2960,2960,2960,0
20250113,183000,66339114270,2960,2960,2960,2960,0
20250113,182900,66339114270,2960,2960,2960,2960,0
20250113,182800,66339114270,2960,2960,2960,2960,0
20250113,182700,66339114270,2960,2960,2960,2960,0
20250113,182600,66339114270,2960,2960,2960,2960,0
20250113,182500,66339114270,2960,2960,2960,2960,0
20250113,182400,66339114270,2960,2960,2960,2960,0
20250113,182300,66339114270,2960,2960,2960,2960,0
20250113,182200,66339114270,2960,2960,2960,2960,0
20250113,182100,66339114270,2960,2960,2960,2960,0
20250113,182000,66339114270,2960,2960,2960,2960,0
20250113,181900,66339114270,2960,2960,2960,2960,0
20250113,181800,66339114270,2960,2960,2960,2960,0
20250113,181700,66339114270,2960,2960,2960,2960,0
20250113,181600,66339114270,2960,2960,2960,2960,0
20250113,181500,66339114270,2960,2960,2960,2960,0
20250113,181400,66339114270,2960,2960,2960,2960,0
20250113,181300,66339114270,2960,2960,2960,2960,0
20250113,181200,66339114270,2960,2960,2960,2960,0
20250113,181100,66339114270,2960,2960,2960,2960,0
20250113,181000,66339114270,2960,2960,2960,2960,0
20250113,180900,66339114270,2960,2960,2960,2960,0
20250113,180800,66339114270,2960,2960,2960,2960,0
20250113,180700,66339114270,2960,2960,2960,2960,0
20250113,180600,66339114270,2960,2960,2960,2960,0
20250113,180500,66339114270,2960,2960,2960,2960,0
20250113,180400,66339114270,2960,2960,2960,2960,0
20250113,180300,66339114270,2960,2960,2960,2960,79458
20250113,180200,66339114270,2960,2960,2960,2960,0
20250113,180100,66339114270,2960,2960,2960,2960,0
20250113,180000,66339114270,2960,2960,2960,2960,0
20250113,175900,66339114270,2960,2960,2960,2960,0
20250113,175800,66339114270,2960,2960,2960,2960,0
20250113,175700,66339114270,2960,2960,2960,2960,0
20250113,175600,66339114270,2960,2960,2960,2960,0
20250113,175500,66339114270,2960,2960,2960,2960,0
20250113,175400,66339114270,2960,2960,2960,2960,0
20250113,175300,66339114270,2960,2960,2960,2960,0
20250113,175200,66339114270,2960,2960,2960,2960,0
20250113,175100,66339114270,2960,2960,2960,2960,0
20250113,175000,66339114270,2960,2960,2960,2960,0
20250113,174900,66339114270,2960,2960,2960,2960,0
20250113,174800,66339114270,2960,2960,2960,2960,0
20250113,174700,66339114270,2960,2960,2960,2960,0
20250113,174600,66339114270,2960,2960,2960,2960,0
20250113,174500,66339114270,2960,2960,2960,2960,0
20250113,174400,66339114270,2960,2960,2960,2960,0
20250113,174300,66339114270,2960,2960,2960,2960,0
20250113,174200,66339114270,2960,2960,2960,2960,0
20250113,174100,66339114270,2960,2960,2960,2960,0
20250113,174000,66339114270,2960,2960,2960,2960,0
20250113,173900,66339114270,2960,2960,2960,2960,0
20250113,173800,66339114270,2960,2960,2960,2960,0
20250113,173700,66339114270,2960,2960,2960,2960,0
20250113,173600,66339114270,2960,2960,2960,2960,0
20250113,173500,66339114270,2960,2960,2960,2960,0
20250113,173400,66339114270,2960,2960,2960,2960,0
20250113,173300,66339114270,2960,2960,2960,2960,79458
20250113,173200,66339114270,2960,2960,2960,2960,0
20250113,173100,66339114270,2960,2960,2960,2960,0
20250113,173000,66339114270,2960,2960,2960,2960,0
20250113,172900,66339114270,2960,2960,2960,2960,0
20250113,172800,66339114270,2960,2960,2960,2960,0
20250113,172700,66339114270,2960,2960,2960,2960,0
20250113,172600,66339114270,2960,2960,2960,2960,0
20250113,172500,66339114270,2960,2960,2960,2960,0
20250113,172400,66339114270,2960,2960,2960,2960,0
20250113,172300,66339114270,2960,2960,2960,2960,0
20250113,172200,66339114270,2960,2960,2960,2960,0
20250113,172100,66339114270,2960,2960,2960,2960,0
20250113,172000,66339114270,2960,2960,2960,2960,0
20250113,171900,66339114270,2960,2960,2960,2960,0
20250113,171800,66339114270,2960,2960,2960,2960,0
20250113,171700,66339114270,2960,2960,2960,2960,0
20250113,171600,66339114270,2960,2960,2960,2960,0
20250113,171500,66339114270,2960,2960,2960,2960,0
20250113,171400,66339114270,2960,2960,2960,2960,0
20250113,171300,66339114270,2960,2960,2960,2960,0
20250113,171200,66339114270,2960,2960,2960,2960,0
20250113,171100,66339114270,2960,2960,2960,2960,0
20250113,171000,66339114270,2960,2960,2960,2960,0
20250113,170900,66339114270,2960,2960,2960,2960,0
20250113,170800,66339114270,2960,2960,2960,2960,0
20250113,170700,66339114270,2960,2960,2960,2960,0
20250113,170600,66339114270,2960,2960,2960,2960,0
20250113,170500,66339114270,2960,2960,2960,2960,0
20250113,170400,66339114270,2960,2960,2960,2960,0
20250113,170300,66339114270,2960,2960,2960,2960,79458
20250113,170200,66339114270,2960,2960,2960,2960,0
20250113,170100,66339114270,2960,2960,2960,2960,0
20250113,170000,66339114270,2960,2960,2960,2960,0
20250113,165900,66339114270,2960,2960,2960,2960,0
20250113,165800,66339114270,2960,2960,2960,2960,0
20250113,165700,66339114270,2960,2960,2960,2960,0
20250113,165600,66339114270,2960,2960,2960,2960,0
20250113,165500,66339114270,2960,2960,2960,2960,0
20250113,165400,66339114270,2960,2960,2960,2960,0
20250113,165300,66339114270,2960,2960,2960,2960,0
20250113,165200,66339114270,2960,2960,2960,2960,0
20250113,165100,66339114270,2960,2960,2960,2960,0
20250113,165000,66339114270,2960,2960,2960,2960,0
20250113,164900,66339114270,2960,2960,2960,2960,0
20250113,164800,66339114270,2960,2960,2960,2960,0
20250113,164700,66339114270,2960,2960,2960,2960,0
20250113,164600,66339114270,2960,2960,2960,2960,0
20250113,164500,66339114270,2960,2960,2960,2960,0
20250113,164400,66339114270,2960,2960,2960,2960,0
20250113,164300,66339114270,2960,2960,2960,2960,0
20250113,164200,66339114270,2960,2960,2960,2960,0
20250113,164100,66339114270,2960,2960,2960,2960,0
20250113,164000,66339114270,2960,2960,2960,2960,0
20250113,163900,66339114270,2960,2960,2960,2960,0
20250113,163800,66339114270,2960,2960,2960,2960,0
20250113,163700,66339114270,2960,2960,2960,2960,0
20250113,163600,66339114270,2960,2960,2960,2960,0
20250113,163500,66339114270,2960,2960,2960,2960,0
20250113,163400,66339114270,2960,2960,2960,2960,0
20250113,163300,66339114270,2960,2960,2960,2960,79458
20250113,163200,66339114270,2960,2960,2960,2960,0
20250113,163100,66339114270,2960,2960,2960,2960,0
20250113,163000,66339114270,2960,2960,2960,2960,0
20250113,162900,66339114270,2960,2960,2960,2960,0
20250113,162800,66339114270,2960,2960,2960,2960,0
20250113,162700,66339114270,2960,2960,2960,2960,0
20250113,162600,66339114270,2960,2960,2960,2960,0
20250113,162500,66339114270,2960,2960,2960,2960,0
20250113,162400,66339114270,2960,2960,2960,2960,0
20250113,162300,66339114270,2960,2960,2960,2960,0
20250113,162200,66339114270,2960,2960,2960,2960,0
20250113,162100,66339114270,2960,2960,2960,2960,0
20250113,162000,66339114270,2960,2960,2960,2960,0
20250113,161900,66339114270,2960,2960,2960,2960,0
20250113,161800,66339114270,2960,2960,2960,2960,0
20250113,161700,66339114270,2960,2960,2960,2960,0
20250113,161600,66339114270,2960,2960,2960,2960,0
20250113,161500,66339114270,2960,2960,2960,2960,0
20250113,161400,66339114270,2960,2960,2960,2960,0
20250113,161300,66339114270,2960,2960,2960,2960,0
20250113,161200,66339114270,2960,2960,2960,2960,0
20250113,161100,66339114270,2960,2960,2960,2960,0
20250113,161000,66339114270,2960,2960,2960,2960,0
20250113,160900,66339114270,2960,2960,2960,2960,0
20250113,160800,66339114270,2960,2960,2960,2960,0
20250113,160700,66339114270,2960,2960,2960,2960,0
20250113,160600,66339114270,2960,2960,2960,2960,0
20250113,160500,66339114270,2960,2960,2960,2960,0
20250113,160400,66339114270,2960,2960,2960,2960,0
20250113,160300,66339114270,2960,2960,2960,2960,79458
20250113,160200,66339114270,2960,2960,2960,2960,0
20250113,160100,66339114270,2960,2960,2960,2960,0
20250113,160000,66339114270,2960,2960,2960,2960,0
20250113,155900,66339114270,2960,2960,2960,2960,0
20250113,155800,66339114270,2960,2960,2960,2960,0
20250113,155700,66339114270,2960,2960,2960,2960,0
20250113,155600,66339114270,2960,2960,2960,2960,0
20250113,155500,66339114270,2960,2960,2960,2960,0
20250113,155400,66339114270,2960,2960,2960,2960,0
20250113,155300,66339114270,2960,2960,2960,2960,0
20250113,155200,66339114270,2960,2960,2960,2960,0
20250113,155100,66339114270,2960,2960,2960,2960,0
20250113,155000,66339114270,2960,2960,2960,2960,0
20250113,154900,66339114270,2960,2960,2960,2960,0
20250113,154800,66339114270,2960,2960,2960,2960,0
20250113,154700,66339114270,2960,2960,2960,2960,0
20250113,154600,66339114270,2960,2960,2960,2960,0
20250113,154500,66339114270,2960,2960,2960,2960,0
20250113,154400,66339114270,2960,2960,2960,2960,0
20250113,154300,66339114270,2960,2960,2960,2960,0
20250113,154200,66339114270,2960,2960,2960,2960,0
20250113,154100,66339114270,2960,2960,2960,2960,0
20250113,154000,66339114270,2960,2960,2960,2960,0
20250113,153900,66339114270,2960,2960,2960,2960,0
20250113,153800,66339114270,2960,2960,2960,2960,0
20250113,153700,66339114270,2960,2960,2960,2960,0
20250113,153600,66339114270,2960,2960,2960,2960,0
20250113,153500,66339114270,2960,2960,2960,2960,0
20250113,153400,66339114270,2960,2960,2960,2960,0
20250113,153300,66339114270,2960,2960,2960,2960,79458
20250113,153200,66339114270,2960,2960,2960,2960,0
20250113,153100,66339114270,2960,2960,2960,2960,0
20250113,153000,66339114270,2960,2960,2960,2960,79458
20250113,152900,66103918590,2970,2970,2970,2970,0
20250113,152800,66103918590,2970,2970,2970,2970,0
20250113,152700,66103918590,2970,2970,2970,2970,0
20250113,152600,66103918590,2970,2970,2970,2970,0
20250113,152500,66103918590,2970,2970,2970,2970,0
20250113,152400,66103918590,2970,2970,2970,2970,0
20250113,152300,66103918590,2970,2970,2970,2970,0
20250113,152200,66103918590,2970,2970,2970,2970,0
20250113,152100,66103918590,2970,2970,2970,2970,0
20250113,152000,66103918590,2970,2970,2970,2970,0
20250113,151900,66103918590,2970,2970,2980,2965,48401
20250113,151800,65960068885,2975,2965,2975,2965,24059
20250113,151700,65888639305,2970,2970,2970,2960,18410
20250113,151600,65834039810,2965,2965,2975,2960,30099
20250113,151500,65744789065,2960,2960,2970,2960,99786
20250113,151400,65449225905,2965,2960,2975,2960,20392
20250113,151300,65388771790,2960,2965,2980,2960,28071
20250113,151200,65305461280,2965,2970,2975,2960,26187
20250113,151100,65227774665,2975,2970,2980,2965,16580
20250113,151000,65178522400,2960,2965,2970,2960,20417
20250113,150900,65117968520,2965,2965,2970,2965,10758
20250113,150800,65086070505,2965,2960,2970,2960,40953
20250113,150700,64964711140,2960,2960,2970,2960,23596
20250113,150600,64894832215,2960,2970,2980,2960,31140
20250113,150500,64802453855,2970,2985,2985,2965,45704
20250113,150400,64666708565,2990,2995,3005,2985,6286
20250113,150300,64647900595,3005,3005,3005,2995,6305
20250113,150200,64628978485,3005,2985,3015,2985,26976
20250113,150100,64548054345,2995,2990,3000,2980,15452
20250113,150000,64501787740,2980,2985,2985,2970,33123
20250113,145900,64403150630,2985,3000,3000,2985,4276
20250113,145800,64390375320,3000,2985,3000,2980,11770
20250113,145700,64355220130,2995,3000,3000,2985,13221
20250113,145600,64315705640,2985,2985,2990,2980,28387
20250113,145500,64230944785,2985,3000,3000,2985,20417
20250113,145400,64169894290,2995,3005,3010,2995,25887
20250113,145300,64092212715,3005,3030,3030,3005,8992
20250113,145200,64065083740,3030,3025,3035,3020,25869
20250113,145100,63986780710,3025,3020,3030,3015,7789
20250113,145000,63963247230,3015,3020,3020,3010,5391
20250113,144900,63946989010,3010,3020,3030,3010,10994
20250113,144800,63913802570,3025,3010,3035,3000,23689
20250113,144700,63842410605,3015,3005,3015,3000,30261
20250113,144600,63751401665,3005,2990,3005,2985,16292
20250113,144500,63702640450,2990,3000,3000,2985,8468
20250113,144400,63677297855,3000,3000,3005,2970,95309
20250113,144300,63392475195,3000,3005,3010,2995,19954
20250113,144200,63332607100,3005,3000,3010,3000,48608
20250113,144100,63186616730,3000,3020,3030,3000,52745
20250113,144000,63027724495,3015,3030,3035,3015,20869
20250113,143900,62964648475,3030,3035,3040,3020,33781
20250113,143800,62862431100,3040,3065,3065,3035,43538
20250113,143700,62729871205,3060,3070,3075,3060,4382
20250113,143600,62716431975,3070,3060,3080,3060,15181
20250113,143500,62669810130,3065,3060,3070,3045,9141
20250113,143400,62641833620,3045,3055,3060,3040,33849
20250113,143300,62538623195,3055,3060,3065,3055,11761
20250113,143200,62502663865,3060,3065,3065,3055,6381
20250113,143100,62483138950,3060,3055,3065,3055,17707
20250113,143000,62428969335,3055,3055,3060,3050,12162
20250113,142900,62391818445,3055,3060,3060,3055,9815
20250113,142800,62361823920,3060,3060,3065,3060,12536
20250113,142700,62323463300,3065,3075,3075,3065,15666
20250113,142600,62275413995,3075,3075,3080,3075,3128
20250113,142500,62265795390,3075,3080,3085,3075,3620
20250113,142400,62254647030,3080,3080,3080,3075,2013
20250113,142300,62248455790,3080,3085,3085,3075,8513
20250113,142200,62222246745,3080,3080,3090,3075,5450
20250113,142100,62205463670,3090,3090,3095,3075,8343
20250113,142000,62179700395,3095,3075,3095,3070,17246
20250113,141900,62126519630,3070,3065,3080,3065,6058
20250113,141800,62107932170,3070,3065,3070,3060,5659
20250113,141700,62090608095,3065,3075,3080,3060,5349
20250113,141600,62074178120,3075,3095,3095,3075,7845
20250113,141500,62049957940,3095,3095,3100,3090,6812
20250113,141400,62028873210,3095,3095,3100,3090,24620
20250113,141300,61952661045,3095,3085,3100,3085,46768
20250113,141200,61807998360,3090,3055,3090,3055,18738
20250113,141100,61750384360,3055,3060,3060,3050,13483
20250113,141000,61709161285,3060,3065,3065,3060,5979
20250113,140900,61690852860,3060,3065,3070,3055,6065
20250113,140800,61672289940,3060,3070,3075,3055,21076
20250113,140700,61607767150,3070,3085,3085,3065,19133
20250113,140600,61548851770,3085,3090,3090,3085,2462
20250113,140500,61541245460,3090,3090,3090,3085,3038
20250113,140400,61531862435,3090,3085,3090,3085,5849
20250113,140300,61513798700,3085,3090,3090,3085,4618
20250113,140200,61499533845,3090,3070,3090,3070,10654
20250113,140100,61466689995,3070,3065,3075,3065,2701
20250113,140000,61458399060,3070,3075,3075,3065,2200
20250113,135900,61451647975,3075,3070,3075,3065,7277
20250113,135800,61429302900,3070,3070,3075,3065,4393
20250113,135700,61415823075,3070,3070,3080,3060,13438
20250113,135600,61374567220,3070,3080,3085,3065,22874
20250113,135500,61304159865,3080,3070,3095,3070,36912
20250113,135400,61190344050,3075,3075,3085,3065,19294
20250113,135300,61131038520,3070,3060,3080,3060,15017
20250113,135200,61084889895,3065,3050,3065,3050,3718
20250113,135100,61073513615,3055,3060,3065,3050,10089
20250113,135000,61042730050,3060,3050,3060,3050,8190
20250113,134900,61017719635,3050,3055,3055,3045,8214
20250113,134800,60992659390,3055,3050,3055,3050,10335
20250113,134700,60961111480,3050,3060,3065,3050,14065
20250113,134600,60918092365,3065,3055,3070,3055,6196
20250113,134500,60899126145,3055,3055,3065,3055,15471
20250113,134400,60851820435,3055,3060,3065,3055,3094
20250113,134300,60842358865,3060,3050,3060,3045,10118
20250113,134200,60811487755,3050,3060,3065,3045,23523
20250113,134100,60739734655,3060,3070,3070,3055,18080
20250113,134000,60684428285,3060,3070,3070,3055,19877
20250113,133900,60623596920,3070,3075,3080,3070,16405
20250113,133800,60573216750,3075,3080,3085,3075,8073
20250113,133700,60548343625,3085,3085,3085,3080,20707
20250113,133600,60484563290,3080,3085,3090,3080,14040
20250113,133500,60441255065,3090,3095,3095,3080,23449
20250113,133400,60368823505,3090,3090,3095,3085,7494
20250113,133300,60345665265,3085,3085,3100,3080,22721
20250113,133200,60275446515,3090,3085,3090,3075,20972
20250113,133100,60210832645,3080,3075,3085,3065,27600
20250113,133000,60125930845,3080,3070,3080,3070,4732
20250113,132900,60111373510,3075,3075,3090,3060,11555
20250113,132800,60075890435,3065,3085,3095,3060,19014
20250113,132700,60017333995,3095,3065,3095,3060,21225
20250113,132600,59952141605,3070,3070,3070,3060,4917
20250113,132500,59937076550,3060,3075,3080,3060,17132
20250113,132400,59884556750,3080,3070,3085,3065,20102
20250113,132300,59822819295,3065,3075,3075,3060,11680
20250113,132200,59787006565,3075,3070,3085,3060,15781
20250113,132100,59738525805,3070,3095,3100,3070,31864
20250113,132000,59640324675,3095,3095,3095,3080,6455
20250113,131900,59620389425,3095,3110,3110,3075,31034
20250113,131800,59524527285,3105,3130,3135,3105,27926
20250113,131700,59437370845,3130,3130,3135,3125,45970
20250113,131600,59293392970,3130,3110,3130,3100,31558
20250113,131500,59194942020,3110,3100,3115,3095,30664
20250113,131400,59099765780,3095,3105,3115,3080,55985
20250113,131300,58926208930,3110,3145,3145,3100,113827
20250113,131200,58570356030,3145,3040,3150,3030,171053
20250113,131100,58039568120,3035,3045,3050,3035,13240
20250113,131000,57999275005,3045,3045,3050,3040,8089
20250113,130900,57974643870,3045,3050,3050,3045,7300
20250113,130800,57952411900,3045,3045,3045,3040,3738
20250113,130700,57941038715,3045,3040,3050,3040,10420
20250113,130600,57909354890,3040,3055,3055,3040,16911
20250113,130500,57857766240,3055,3065,3065,3055,12724
20250113,130400,57818854550,3060,3070,3080,3060,22227
20250113,130300,57750731265,3080,3075,3095,3070,39788
20250113,130200,57627975895,3075,3070,3085,3060,29270
20250113,130100,57537849675,3055,3050,3070,3050,9251
20250113,130000,57509548245,3060,3045,3060,3040,11846
20250113,125900,57473446150,3045,3050,3060,3040,15754
20250113,125800,57425402995,3050,3040,3070,3035,30145
20250113,125700,57333445775,3035,3015,3040,3015,19164
20250113,125600,57275443275,3015,3040,3040,3015,23402
20250113,125500,57204697505,3040,3050,3050,3030,13588
20250113,125400,57163437570,3050,3055,3055,3035,38836
20250113,125300,57045458145,3055,3055,3060,3040,10508
20250113,125200,57013439055,3050,3045,3060,3040,5786
20250113,125100,56995782705,3040,3040,3055,3040,16639
20250113,125000,56945093735,3040,3065,3065,3035,14486
20250113,124900,56900956885,3065,3070,3070,3060,14175
20250113,124800,56857473570,3070,3080,3085,3070,21015
20250113,124700,56792856685,3080,3085,3090,3080,24476
20250113,124600,56717351255,3085,3090,3090,3085,5979
20250113,124500,56698891890,3090,3090,3095,3085,13314
20250113,124400,56657744080,3085,3085,3095,3075,29961
20250113,124300,56565255720,3090,3075,3095,3070,59060
20250113,124200,56383051340,3070,3055,3075,3050,21752
20250113,124100,56316365575,3060,3055,3060,3045,15848
20250113,124000,56268006965,3050,3035,3055,3035,13469
20250113,123900,56226938670,3050,3025,3050,3020,34251
20250113,123800,56123253875,3025,3030,3035,3025,15952
20250113,123700,56074976425,3035,3040,3040,3030,16644
20250113,123600,56024511350,3035,3050,3050,3035,12246
20250113,123500,55987299845,3050,3045,3055,3040,11966
20250113,123400,55950835975,3045,3045,3060,3045,16830
20250113,123300,55899514920,3040,3040,3045,3035,5595
20250113,123200,55882502520,3040,3040,3045,3035,11373
20250113,123100,55847936610,3040,3030,3050,3020,12912
20250113,123000,55808795725,3035,3020,3035,3020,17853
20250113,122900,55754775995,3020,3050,3050,3020,36052
20250113,122800,55645444375,3045,3040,3050,3035,18004
20250113,122700,55590682820,3035,3035,3040,3035,10034
20250113,122600,55560207395,3035,3030,3045,3030,20891
20250113,122500,55496795915,3030,3060,3065,3025,63730
20250113,122400,55303020060,3060,3055,3065,3055,21488
20250113,122300,55237281960,3055,3070,3075,3055,31830
20250113,122200,55139851505,3075,3075,3090,3070,17662
20250113,122100,55085535065,3075,3085,3085,3075,10310
20250113,122000,55053792085,3085,3085,3095,3085,16872
20250113,121900,55001687220,3090,3075,3090,3070,10556
20250113,121800,54969166020,3070,3075,3080,3070,15465
20250113,121700,54921638200,3080,3080,3085,3075,14572
20250113,121600,54876770125,3085,3085,3090,3080,11411
20250113,121500,54841554660,3085,3080,3090,3070,23399
20250113,121400,54769526290,3080,3095,3100,3080,29647
20250113,121300,54677954560,3100,3110,3110,3095,19740
20250113,121200,54616708390,3110,3110,3120,3110,7538
20250113,121100,54593251765,3110,3110,3115,3110,14594
20250113,121000,54547861990,3110,3125,3130,3110,18951
20250113,120900,54488778930,3130,3135,3140,3120,37104
20250113,120800,54372572155,3135,3125,3135,3120,22519
20250113,120700,54302133795,3130,3110,3135,3110,29821
20250113,120600,54208999710,3115,3100,3115,3095,29815
20250113,120500,54116360300,3095,3085,3100,3080,14767
20250113,120400,54070703780,3080,3085,3090,3080,15897
20250113,120300,54021698140,3085,3080,3090,3080,10314
20250113,120200,53989905170,3080,3080,3085,3070,29285
20250113,120100,53899822790,3080,3085,3095,3075,26321
20250113,120000,53818654140,3085,3110,3110,3085,19953
20250113,115900,53756983275,3110,3110,3110,3085,25980
20250113,115800,53676535530,3110,3115,3120,3105,3745
20250113,115700,53664884805,3110,3095,3115,3095,7536
20250113,115600,53641495015,3095,3100,3100,3090,21402
20250113,115500,53575221735,3100,3120,3130,3100,13145
20250113,115400,53534328945,3125,3135,3135,3120,36937
20250113,115300,53418777295,3135,3095,3140,3095,38146
20250113,115200,53299844170,3090,3085,3100,3085,27935
20250113,115100,53213491030,3090,3095,3105,3085,32280
20250113,115000,53113627015,3095,3125,3125,3095,99453
20250113,114900,52804485845,3130,3160,3170,3120,60567
20250113,114800,52613812995,3165,3145,3165,3140,27550
20250113,114700,52527012225,3140,3135,3150,3130,38205
20250113,114600,52406942790,3130,3130,3140,3130,13837
20250113,114500,52363561785,3135,3130,3140,3120,7421
20250113,114400,52340335820,3120,3135,3145,3120,25685
20250113,114300,52259916605,3125,3130,3140,3120,19092
20250113,114200,52200238675,3130,3120,3130,3110,24874
20250113,114100,52122703685,3130,3130,3145,3115,20109
20250113,114000,52059894760,3125,3145,3155,3120,54146
20250113,113900,51890310150,3140,3130,3155,3125,26827
20250113,113800,51806138655,3140,3135,3155,3125,24216
20250113,113700,51730148395,3145,3125,3150,3125,27225
20250113,113600,51644798090,3125,3120,3130,3105,49678
20250113,113500,51490054560,3120,3130,3140,3120,39564
20250113,113400,51366464595,3140,3150,3150,3120,46918
20250113,113300,51219510600,3150,3150,3155,3145,22801
20250113,113200,51147735290,3155,3160,3170,3150,16313
20250113,113100,51096188680,3160,3145,3160,3145,22924
20250113,113000,51023985480,3145,3165,3165,3145,94079
20250113,112900,50727333195,3160,3160,3180,3155,49131
20250113,112800,50571821575,3160,3180,3185,3155,81725
20250113,112700,50312804270,3185,3190,3195,3175,120875
20250113,112600,49927435430,3190,3165,3190,3160,69676
20250113,112500,49706145430,3170,3170,3175,3160,101340
20250113,112400,49385019970,3170,3160,3175,3140,131183
20250113,112300,48970507965,3155,3155,3160,3130,63526
20250113,112200,48770854030,3155,3135,3155,3125,160123
20250113,112100,48268166690,3140,3100,3140,3095,142004
20250113,112000,47824640630,3095,3090,3105,3090,42457
20250113,111900,47693118365,3095,3095,3095,3085,17450
20250113,111800,47639176905,3095,3080,3100,3075,48742
20250113,111700,47488476145,3080,3075,3080,3065,22086
20250113,111600,47420610855,3080,3070,3080,3065,26666
20250113,111500,47338730450,3070,3085,3090,3070,44835
20250113,111400,47200713545,3085,3095,3100,3075,37228
20250113,111300,47085615735,3095,3090,3100,3080,57183
20250113,111200,46909095610,3090,3080,3095,3065,81815
20250113,111100,46656995870,3080,3050,3080,3035,86459
20250113,111000,46392394845,3040,3075,3080,3040,161496
20250113,110900,45898593090,3075,3095,3100,3075,76770
20250113,110800,45661573065,3100,3085,3100,3075,68088
20250113,110700,45451554260,3085,3090,3100,3065,146108
20250113,110600,45001331780,3095,3115,3120,3085,209073
20250113,110500,44353030760,3115,3145,3155,3115,190490
20250113,110400,43757170830,3145,3150,3160,3130,141901
20250113,110300,43311388810,3155,3175,3190,3145,156528
20250113,110200,42816841370,3175,3190,3195,3175,17427
20250113,110100,42761393560,3190,3175,3200,3170,60129
20250113,110000,42569940205,3175,3195,3195,3170,82977
20250113,105900,42306337075,3190,3190,3200,3175,55368
20250113,105800,42130035935,3185,3185,3200,3175,50396
20250113,105700,41969242235,3190,3195,3200,3175,88301
20250113,105600,41687698625,3200,3215,3215,3195,51164
20250113,105500,41523880520,3205,3215,3225,3200,73400
20250113,105400,41288266070,3215,3195,3230,3190,159259
20250113,105300,40776219790,3195,3220,3220,3195,57599
20250113,105200,40591555285,3215,3210,3235,3195,72784
20250113,105100,40357591700,3195,3230,3245,3190,172820
20250113,105000,39802102490,3230,3245,3245,3195,219927
20250113,104900,39094213780,3245,3235,3275,3220,163979
20250113,104800,38561499175,3220,3295,3340,3210,571032
20250113,104700,36689992915,3290,3280,3300,3255,139020
20250113,104600,36234763045,3285,3280,3310,3270,129886
20250113,104500,35808648810,3280,3290,3320,3260,193538
20250113,104400,35173379165,3290,3295,3340,3285,224831
20250113,104300,34428493100,3295,3310,3325,3290,266768
20250113,104200,33546400760,3310,3355,3370,3295,549031
20250113,104100,31712151290,3355,3225,3360,3220,489591
20250113,104000,30094883405,3230,3290,3325,3210,482629
20250113,103900,28519481280,3295,3310,3315,3265,381908
20250113,103800,27265093335,3315,3255,3375,3240,1048844
20250113,103700,23786857805,3255,3165,3260,3140,602038
20250113,103600,21859076365,3160,3180,3195,3155,382190
20250113,103500,20643576880,3180,3180,3180,3180,0
20250113,103400,20643576880,3180,3160,3180,3155,139974
20250113,103300,20199136840,3160,3110,3165,3105,204613
20250113,103200,19555286095,3110,3125,3135,3080,219317
20250113,103100,18875418960,3115,3160,3170,3100,290438
20250113,103000,17963073025,3160,3170,3180,3135,559203
20250113,102900,16192979450,3170,3060,3170,3035,904569
20250113,102800,13383133935,3070,2980,3080,2980,355533
20250113,102700,12302081565,2985,2975,2990,2975,12984
20250113,102600,12263341830,2980,2985,2985,2965,7822
20250113,102500,12240097840,2985,2985,2990,2975,30867
20250113,102400,12147969105,2990,2990,2990,2980,28270
20250113,102300,12063574425,2985,2990,2990,2980,27111
20250113,102200,11982560110,2985,2970,2990,2965,32435
20250113,102100,11885849830,2965,2960,2970,2960,12796
20250113,102000,11847915270,2965,2955,2965,2945,32262
20250113,101900,11752626335,2950,2955,2955,2950,7378
20250113,101800,11730856785,2950,2950,2955,2945,7588
20250113,101700,11708470145,2955,2945,2955,2945,8883
20250113,101600,11682272010,2950,2950,2955,2945,15316
20250113,101500,11637094270,2950,2955,2960,2945,21814
20250113,101400,11572712205,2955,2975,2975,2955,16487
20250113,101300,11523942095,2975,2990,2990,2970,17262
20250113,101200,11472503670,2980,2990,2995,2980,25655
20250113,101100,11395857025,2990,2980,2990,2980,11644
20250113,101000,11361084060,2985,2965,2990,2960,19440
20250113,100900,11303215310,2960,2955,2965,2945,19880
20250113,100800,11244555515,2955,2950,2955,2950,32274
20250113,100700,11149343250,2950,2965,2965,2950,13189
20250113,100600,11110347935,2960,2955,2960,2950,14928
20250113,100500,11066218795,2960,2945,2960,2945,24102
20250113,100400,10995008335,2950,2940,2955,2935,33037
20250113,100300,10897770550,2940,2965,2970,2940,59410
20250113,100200,10722528175,2960,2970,2970,2950,89178
20250113,100100,10458562790,2970,2990,2990,2970,36603
20250113,100000,10349605870,2985,3000,3000,2985,19816
20250113,095900,10290314285,2995,2995,3000,2990,11956
20250113,095800,10254533870,2990,3000,3005,2985,12763
20250113,095700,10216306330,2995,2985,3005,2975,31363
20250113,095600,10122667215,2990,2985,2995,2985,13341
20250113,095500,10082812865,2985,3020,3030,2980,85431
20250113,095400,9825832790,3025,3005,3025,3005,40754
20250113,095300,9702864355,3010,3000,3030,3000,109094
20250113,095200,9373956270,3000,2990,3000,2985,21965
20250113,095100,9308186410,2995,2980,2995,2975,10987
20250113,095000,9275363685,2975,2975,2980,2970,15912
20250113,094900,9228034255,2980,2975,2980,2970,18720
20250113,094800,9172321375,2975,2985,2995,2975,40278
20250113,094700,9052051230,2990,2975,3000,2970,61897
20250113,094600,8867144850,2970,2970,2980,2960,19130
20250113,094500,8810301915,2960,2970,2980,2960,22377
20250113,094400,8743877480,2975,2980,2980,2970,12966
20250113,094300,8705265415,2975,2970,2980,2970,9664
20250113,094200,8676505740,2980,2970,2980,2965,22609
20250113,094100,8609242615,2965,2970,2975,2965,9357
20250113,094000,8581453015,2975,2975,2975,2965,7264
20250113,093900,8559869600,2970,2960,2975,2950,30320
20250113,093800,8470220770,2950,2960,2965,2950,44591
20250113,093700,8338454725,2965,2960,2970,2950,33520
20250113,093600,8239307520,2965,2980,2985,2960,28876
20250113,093500,8153499740,2985,2970,2985,2970,16256
20250113,093400,8105049400,2980,2985,2985,2965,13565
20250113,093300,8064732980,2970,2980,2985,2965,41890
20250113,093200,7940200195,2985,2970,2990,2965,30514
20250113,093100,7849389550,2965,2970,2975,2950,93882
20250113,093000,7571250940,2975,2995,2995,2970,67863
20250113,092900,7369228805,2980,2990,3000,2980,29565
20250113,092800,7280932915,2985,3010,3010,2985,19362
20250113,092700,7222910580,3010,3010,3010,2985,27782
20250113,092600,7139704180,3015,2990,3020,2980,32923
20250113,092500,7040834430,2990,2990,3000,2985,26219
20250113,092400,6962456690,2990,3005,3015,2990,51167
20250113,092300,6808970645,3005,2990,3005,2980,40571
20250113,092200,6687696875,2990,3015,3015,2980,84255
20250113,092100,6435062690,3015,3015,3030,3010,81527
20250113,092000,6189466460,3025,3035,3050,3015,72970
20250113,091900,5968236855,3050,3035,3050,3020,66841
20250113,091800,5765477975,3035,3035,3040,3000,84730
20250113,091700,5509535000,3030,2990,3045,2980,140680
20250113,091600,5085253490,2990,2985,3000,2960,26007
20250113,091500,5007770895,2965,2985,3005,2965,55378
20250113,091400,4842345625,2990,2960,3010,2945,58649
20250113,091300,4667314470,2945,2955,2965,2935,71907
20250113,091200,4455191735,2960,2965,2970,2950,59326
20250113,091100,4279604475,2960,2985,2985,2960,37636
20250113,091000,4167906140,2985,2995,3015,2960,85462
20250113,090900,3912144635,3000,2970,3000,2950,68626
20250113,090800,3708593480,2970,2945,2990,2945,40324
20250113,090700,3588875995,2950,3000,3015,2950,95951
20250113,090600,3302480975,2995,2950,3010,2920,84759
20250113,090500,3050360220,2940,3040,3040,2910,143629
20250113,090400,2621102770,3040,3030,3045,3010,138995
20250113,090300,2201059500,3025,2985,3035,2950,128308
20250113,090200,1816277195,2985,2915,3035,2915,215008
20250113,090100,1172049190,2915,2920,2960,2890,127693
20250113,090000,798515540,2905,2895,2915,2890,260535