stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,205500,22256579380,3260,3260,3260,3260,91603
20250113,205400,22256579380,3260,3260,3260,3260,0
20250113,205300,22256579380,3260,3260,3260,3260,0
20250113,205200,22256579380,3260,3260,3260,3260,0
20250113,205100,22256579380,3260,3260,3260,3260,0
20250113,205000,22256579380,3260,3260,3260,3260,0
20250113,204900,22256579380,3260,3260,3260,3260,0
20250113,204800,22256579380,3260,3260,3260,3260,0
20250113,204700,22256579380,3260,3260,3260,3260,0
20250113,204600,22256579380,3260,3260,3260,3260,0
20250113,204500,22256579380,3260,3260,3260,3260,0
20250113,204400,22256579380,3260,3260,3260,3260,0
20250113,204300,22256579380,3260,3260,3260,3260,0
20250113,204200,22256579380,3260,3260,3260,3260,0
20250113,204100,22256579380,3260,3260,3260,3260,0
20250113,204000,22256579380,3260,3260,3260,3260,0
20250113,203900,22256579380,3260,3260,3260,3260,0
20250113,203800,22256579380,3260,3260,3260,3260,0
20250113,203700,22256579380,3260,3260,3260,3260,0
20250113,203600,22256579380,3260,3260,3260,3260,0
20250113,203500,22256579380,3260,3260,3260,3260,0
20250113,203400,22256579380,3260,3260,3260,3260,0
20250113,203300,22256579380,3260,3260,3260,3260,0
20250113,203200,22256579380,3260,3260,3260,3260,0
20250113,203100,22256579380,3260,3260,3260,3260,0
20250113,203000,22256579380,3260,3260,3260,3260,0
20250113,202900,22256579380,3260,3260,3260,3260,0
20250113,202800,22256579380,3260,3260,3260,3260,0
20250113,202700,22256579380,3260,3260,3260,3260,0
20250113,202600,22256579380,3260,3260,3260,3260,0
20250113,202500,22256579380,3260,3260,3260,3260,91603
20250113,202400,22256579380,3260,3260,3260,3260,0
20250113,202300,22256579380,3260,3260,3260,3260,0
20250113,202200,22256579380,3260,3260,3260,3260,0
20250113,202100,22256579380,3260,3260,3260,3260,0
20250113,202000,22256579380,3260,3260,3260,3260,0
20250113,201900,22256579380,3260,3260,3260,3260,0
20250113,201800,22256579380,3260,3260,3260,3260,0
20250113,201700,22256579380,3260,3260,3260,3260,0
20250113,201600,22256579380,3260,3260,3260,3260,0
20250113,201500,22256579380,3260,3260,3260,3260,0
20250113,201400,22256579380,3260,3260,3260,3260,0
20250113,201300,22256579380,3260,3260,3260,3260,0
20250113,201200,22256579380,3260,3260,3260,3260,0
20250113,201100,22256579380,3260,3260,3260,3260,0
20250113,201000,22256579380,3260,3260,3260,3260,0
20250113,200900,22256579380,3260,3260,3260,3260,0
20250113,200800,22256579380,3260,3260,3260,3260,0
20250113,200700,22256579380,3260,3260,3260,3260,0
20250113,200600,22256579380,3260,3260,3260,3260,0
20250113,200500,22256579380,3260,3260,3260,3260,0
20250113,200400,22256579380,3260,3260,3260,3260,0
20250113,200300,22256579380,3260,3260,3260,3260,0
20250113,200200,22256579380,3260,3260,3260,3260,0
20250113,200100,22256579380,3260,3260,3260,3260,0
20250113,200000,22256579380,3260,3260,3260,3260,0
20250113,195900,22256579380,3260,3260,3260,3260,0
20250113,195800,22256579380,3260,3260,3260,3260,0
20250113,195700,22256579380,3260,3260,3260,3260,0
20250113,195600,22256579380,3260,3260,3260,3260,0
20250113,195500,22256579380,3260,3260,3260,3260,91603
20250113,195400,22256579380,3260,3260,3260,3260,0
20250113,195300,22256579380,3260,3260,3260,3260,0
20250113,195200,22256579380,3260,3260,3260,3260,0
20250113,195100,22256579380,3260,3260,3260,3260,0
20250113,195000,22256579380,3260,3260,3260,3260,0
20250113,194900,22256579380,3260,3260,3260,3260,0
20250113,194800,22256579380,3260,3260,3260,3260,0
20250113,194700,22256579380,3260,3260,3260,3260,0
20250113,194600,22256579380,3260,3260,3260,3260,0
20250113,194500,22256579380,3260,3260,3260,3260,0
20250113,194400,22256579380,3260,3260,3260,3260,0
20250113,194300,22256579380,3260,3260,3260,3260,0
20250113,194200,22256579380,3260,3260,3260,3260,0
20250113,194100,22256579380,3260,3260,3260,3260,0
20250113,194000,22256579380,3260,3260,3260,3260,0
20250113,193900,22256579380,3260,3260,3260,3260,0
20250113,193800,22256579380,3260,3260,3260,3260,0
20250113,193700,22256579380,3260,3260,3260,3260,0
20250113,193600,22256579380,3260,3260,3260,3260,0
20250113,193500,22256579380,3260,3260,3260,3260,0
20250113,193400,22256579380,3260,3260,3260,3260,0
20250113,193300,22256579380,3260,3260,3260,3260,0
20250113,193200,22256579380,3260,3260,3260,3260,0
20250113,193100,22256579380,3260,3260,3260,3260,0
20250113,193000,22256579380,3260,3260,3260,3260,0
20250113,192900,22256579380,3260,3260,3260,3260,0
20250113,192800,22256579380,3260,3260,3260,3260,0
20250113,192700,22256579380,3260,3260,3260,3260,0
20250113,192600,22256579380,3260,3260,3260,3260,0
20250113,192500,22256579380,3260,3260,3260,3260,91603
20250113,192400,22256579380,3260,3260,3260,3260,0
20250113,192300,22256579380,3260,3260,3260,3260,0
20250113,192200,22256579380,3260,3260,3260,3260,0
20250113,192100,22256579380,3260,3260,3260,3260,0
20250113,192000,22256579380,3260,3260,3260,3260,0
20250113,191900,22256579380,3260,3260,3260,3260,0
20250113,191800,22256579380,3260,3260,3260,3260,0
20250113,191700,22256579380,3260,3260,3260,3260,0
20250113,191600,22256579380,3260,3260,3260,3260,0
20250113,191500,22256579380,3260,3260,3260,3260,0
20250113,191400,22256579380,3260,3260,3260,3260,0
20250113,191300,22256579380,3260,3260,3260,3260,0
20250113,191200,22256579380,3260,3260,3260,3260,0
20250113,191100,22256579380,3260,3260,3260,3260,0
20250113,191000,22256579380,3260,3260,3260,3260,0
20250113,190900,22256579380,3260,3260,3260,3260,0
20250113,190800,22256579380,3260,3260,3260,3260,0
20250113,190700,22256579380,3260,3260,3260,3260,0
20250113,190600,22256579380,3260,3260,3260,3260,0
20250113,190500,22256579380,3260,3260,3260,3260,0
20250113,190400,22256579380,3260,3260,3260,3260,0
20250113,190300,22256579380,3260,3260,3260,3260,0
20250113,190200,22256579380,3260,3260,3260,3260,0
20250113,190100,22256579380,3260,3260,3260,3260,0
20250113,190000,22256579380,3260,3260,3260,3260,0
20250113,185900,22256579380,3260,3260,3260,3260,0
20250113,185800,22256579380,3260,3260,3260,3260,0
20250113,185700,22256579380,3260,3260,3260,3260,0
20250113,185600,22256579380,3260,3260,3260,3260,0
20250113,185500,22256579380,3260,3260,3260,3260,91603
20250113,185400,22256579380,3260,3260,3260,3260,0
20250113,185300,22256579380,3260,3260,3260,3260,0
20250113,185200,22256579380,3260,3260,3260,3260,0
20250113,185100,22256579380,3260,3260,3260,3260,0
20250113,185000,22256579380,3260,3260,3260,3260,0
20250113,184900,22256579380,3260,3260,3260,3260,0
20250113,184800,22256579380,3260,3260,3260,3260,0
20250113,184700,22256579380,3260,3260,3260,3260,0
20250113,184600,22256579380,3260,3260,3260,3260,0
20250113,184500,22256579380,3260,3260,3260,3260,0
20250113,184400,22256579380,3260,3260,3260,3260,0
20250113,184300,22256579380,3260,3260,3260,3260,0
20250113,184200,22256579380,3260,3260,3260,3260,0
20250113,184100,22256579380,3260,3260,3260,3260,0
20250113,184000,22256579380,3260,3260,3260,3260,0
20250113,183900,22256579380,3260,3260,3260,3260,0
20250113,183800,22256579380,3260,3260,3260,3260,0
20250113,183700,22256579380,3260,3260,3260,3260,0
20250113,183600,22256579380,3260,3260,3260,3260,0
20250113,183500,22256579380,3260,3260,3260,3260,0
20250113,183400,22256579380,3260,3260,3260,3260,0
20250113,183300,22256579380,3260,3260,3260,3260,0
20250113,183200,22256579380,3260,3260,3260,3260,0
20250113,183100,22256579380,3260,3260,3260,3260,0
20250113,183000,22256579380,3260,3260,3260,3260,0
20250113,182900,22256579380,3260,3260,3260,3260,0
20250113,182800,22256579380,3260,3260,3260,3260,0
20250113,182700,22256579380,3260,3260,3260,3260,0
20250113,182600,22256579380,3260,3260,3260,3260,0
20250113,182500,22256579380,3260,3260,3260,3260,91603
20250113,182400,22256579380,3260,3260,3260,3260,0
20250113,182300,22256579380,3260,3260,3260,3260,0
20250113,182200,22256579380,3260,3260,3260,3260,0
20250113,182100,22256579380,3260,3260,3260,3260,0
20250113,182000,22256579380,3260,3260,3260,3260,0
20250113,181900,22256579380,3260,3260,3260,3260,0
20250113,181800,22256579380,3260,3260,3260,3260,0
20250113,181700,22256579380,3260,3260,3260,3260,0
20250113,181600,22256579380,3260,3260,3260,3260,0
20250113,181500,22256579380,3260,3260,3260,3260,0
20250113,181400,22256579380,3260,3260,3260,3260,0
20250113,181300,22256579380,3260,3260,3260,3260,0
20250113,181200,22256579380,3260,3260,3260,3260,0
20250113,181100,22256579380,3260,3260,3260,3260,0
20250113,181000,22256579380,3260,3260,3260,3260,0
20250113,180900,22256579380,3260,3260,3260,3260,0
20250113,180800,22256579380,3260,3260,3260,3260,0
20250113,180700,22256579380,3260,3260,3260,3260,0
20250113,180600,22256579380,3260,3260,3260,3260,0
20250113,180500,22256579380,3260,3260,3260,3260,0
20250113,180400,22256579380,3260,3260,3260,3260,0
20250113,180300,22256579380,3260,3260,3260,3260,0
20250113,180200,22256579380,3260,3260,3260,3260,0
20250113,180100,22256579380,3260,3260,3260,3260,0
20250113,180000,22256579380,3260,3260,3260,3260,0
20250113,175900,22256579380,3260,3260,3260,3260,0
20250113,175800,22256579380,3260,3260,3260,3260,0
20250113,175700,22256579380,3260,3260,3260,3260,0
20250113,175600,22256579380,3260,3260,3260,3260,0
20250113,175500,22256579380,3260,3260,3260,3260,91603
20250113,175400,22256579380,3260,3260,3260,3260,0
20250113,175300,22256579380,3260,3260,3260,3260,0
20250113,175200,22256579380,3260,3260,3260,3260,0
20250113,175100,22256579380,3260,3260,3260,3260,0
20250113,175000,22256579380,3260,3260,3260,3260,0
20250113,174900,22256579380,3260,3260,3260,3260,0
20250113,174800,22256579380,3260,3260,3260,3260,0
20250113,174700,22256579380,3260,3260,3260,3260,0
20250113,174600,22256579380,3260,3260,3260,3260,0
20250113,174500,22256579380,3260,3260,3260,3260,0
20250113,174400,22256579380,3260,3260,3260,3260,0
20250113,174300,22256579380,3260,3260,3260,3260,0
20250113,174200,22256579380,3260,3260,3260,3260,0
20250113,174100,22256579380,3260,3260,3260,3260,0
20250113,174000,22256579380,3260,3260,3260,3260,0
20250113,173900,22256579380,3260,3260,3260,3260,0
20250113,173800,22256579380,3260,3260,3260,3260,0
20250113,173700,22256579380,3260,3260,3260,3260,0
20250113,173600,22256579380,3260,3260,3260,3260,0
20250113,173500,22256579380,3260,3260,3260,3260,0
20250113,173400,22256579380,3260,3260,3260,3260,0
20250113,173300,22256579380,3260,3260,3260,3260,0
20250113,173200,22256579380,3260,3260,3260,3260,0
20250113,173100,22256579380,3260,3260,3260,3260,0
20250113,173000,22256579380,3260,3260,3260,3260,0
20250113,172900,22256579380,3260,3260,3260,3260,0
20250113,172800,22256579380,3260,3260,3260,3260,0
20250113,172700,22256579380,3260,3260,3260,3260,0
20250113,172600,22256579380,3260,3260,3260,3260,0
20250113,172500,22256579380,3260,3260,3260,3260,91603
20250113,172400,22256579380,3260,3260,3260,3260,0
20250113,172300,22256579380,3260,3260,3260,3260,0
20250113,172200,22256579380,3260,3260,3260,3260,0
20250113,172100,22256579380,3260,3260,3260,3260,0
20250113,172000,22256579380,3260,3260,3260,3260,0
20250113,171900,22256579380,3260,3260,3260,3260,0
20250113,171800,22256579380,3260,3260,3260,3260,0
20250113,171700,22256579380,3260,3260,3260,3260,0
20250113,171600,22256579380,3260,3260,3260,3260,0
20250113,171500,22256579380,3260,3260,3260,3260,0
20250113,171400,22256579380,3260,3260,3260,3260,0
20250113,171300,22256579380,3260,3260,3260,3260,0
20250113,171200,22256579380,3260,3260,3260,3260,0
20250113,171100,22256579380,3260,3260,3260,3260,0
20250113,171000,22256579380,3260,3260,3260,3260,0
20250113,170900,22256579380,3260,3260,3260,3260,0
20250113,170800,22256579380,3260,3260,3260,3260,0
20250113,170700,22256579380,3260,3260,3260,3260,0
20250113,170600,22256579380,3260,3260,3260,3260,0
20250113,170500,22256579380,3260,3260,3260,3260,0
20250113,170400,22256579380,3260,3260,3260,3260,0
20250113,170300,22256579380,3260,3260,3260,3260,0
20250113,170200,22256579380,3260,3260,3260,3260,0
20250113,170100,22256579380,3260,3260,3260,3260,0
20250113,170000,22256579380,3260,3260,3260,3260,0
20250113,165900,22256579380,3260,3260,3260,3260,0
20250113,165800,22256579380,3260,3260,3260,3260,0
20250113,165700,22256579380,3260,3260,3260,3260,0
20250113,165600,22256579380,3260,3260,3260,3260,0
20250113,165500,22256579380,3260,3260,3260,3260,91603
20250113,165400,22256579380,3260,3260,3260,3260,0
20250113,165300,22256579380,3260,3260,3260,3260,0
20250113,165200,22256579380,3260,3260,3260,3260,0
20250113,165100,22256579380,3260,3260,3260,3260,0
20250113,165000,22256579380,3260,3260,3260,3260,0
20250113,164900,22256579380,3260,3260,3260,3260,0
20250113,164800,22256579380,3260,3260,3260,3260,0
20250113,164700,22256579380,3260,3260,3260,3260,0
20250113,164600,22256579380,3260,3260,3260,3260,0
20250113,164500,22256579380,3260,3260,3260,3260,0
20250113,164400,22256579380,3260,3260,3260,3260,0
20250113,164300,22256579380,3260,3260,3260,3260,0
20250113,164200,22256579380,3260,3260,3260,3260,0
20250113,164100,22256579380,3260,3260,3260,3260,0
20250113,164000,22256579380,3260,3260,3260,3260,0
20250113,163900,22256579380,3260,3260,3260,3260,0
20250113,163800,22256579380,3260,3260,3260,3260,0
20250113,163700,22256579380,3260,3260,3260,3260,0
20250113,163600,22256579380,3260,3260,3260,3260,0
20250113,163500,22256579380,3260,3260,3260,3260,0
20250113,163400,22256579380,3260,3260,3260,3260,0
20250113,163300,22256579380,3260,3260,3260,3260,0
20250113,163200,22256579380,3260,3260,3260,3260,0
20250113,163100,22256579380,3260,3260,3260,3260,0
20250113,163000,22256579380,3260,3260,3260,3260,0
20250113,162900,22256579380,3260,3260,3260,3260,0
20250113,162800,22256579380,3260,3260,3260,3260,0
20250113,162700,22256579380,3260,3260,3260,3260,0
20250113,162600,22256579380,3260,3260,3260,3260,0
20250113,162500,22256579380,3260,3260,3260,3260,91603
20250113,162400,22256579380,3260,3260,3260,3260,0
20250113,162300,22256579380,3260,3260,3260,3260,0
20250113,162200,22256579380,3260,3260,3260,3260,0
20250113,162100,22256579380,3260,3260,3260,3260,0
20250113,162000,22256579380,3260,3260,3260,3260,0
20250113,161900,22256579380,3260,3260,3260,3260,0
20250113,161800,22256579380,3260,3260,3260,3260,0
20250113,161700,22256579380,3260,3260,3260,3260,0
20250113,161600,22256579380,3260,3260,3260,3260,0
20250113,161500,22256579380,3260,3260,3260,3260,0
20250113,161400,22256579380,3260,3260,3260,3260,0
20250113,161300,22256579380,3260,3260,3260,3260,0
20250113,161200,22256579380,3260,3260,3260,3260,0
20250113,161100,22256579380,3260,3260,3260,3260,0
20250113,161000,22256579380,3260,3260,3260,3260,0
20250113,160900,22256579380,3260,3260,3260,3260,0
20250113,160800,22256579380,3260,3260,3260,3260,0
20250113,160700,22256579380,3260,3260,3260,3260,0
20250113,160600,22256579380,3260,3260,3260,3260,0
20250113,160500,22256579380,3260,3260,3260,3260,0
20250113,160400,22256579380,3260,3260,3260,3260,0
20250113,160300,22256579380,3260,3260,3260,3260,0
20250113,160200,22256579380,3260,3260,3260,3260,0
20250113,160100,22256579380,3260,3260,3260,3260,0
20250113,160000,22256579380,3260,3260,3260,3260,0
20250113,155900,22256579380,3260,3260,3260,3260,0
20250113,155800,22256579380,3260,3260,3260,3260,0
20250113,155700,22256579380,3260,3260,3260,3260,0
20250113,155600,22256579380,3260,3260,3260,3260,0
20250113,155500,22256579380,3260,3260,3260,3260,91603
20250113,155400,22256579380,3260,3260,3260,3260,0
20250113,155300,22256579380,3260,3260,3260,3260,0
20250113,155200,22256579380,3260,3260,3260,3260,0
20250113,155100,22256579380,3260,3260,3260,3260,0
20250113,155000,22256579380,3260,3260,3260,3260,0
20250113,154900,22256579380,3260,3260,3260,3260,0
20250113,154800,22256579380,3260,3260,3260,3260,0
20250113,154700,22256579380,3260,3260,3260,3260,0
20250113,154600,22256579380,3260,3260,3260,3260,0
20250113,154500,22256579380,3260,3260,3260,3260,0
20250113,154400,22256579380,3260,3260,3260,3260,0
20250113,154300,22256579380,3260,3260,3260,3260,0
20250113,154200,22256579380,3260,3260,3260,3260,0
20250113,154100,22256579380,3260,3260,3260,3260,0
20250113,154000,22256579380,3260,3260,3260,3260,0
20250113,153900,22256579380,3260,3260,3260,3260,0
20250113,153800,22256579380,3260,3260,3260,3260,0
20250113,153700,22256579380,3260,3260,3260,3260,0
20250113,153600,22256579380,3260,3260,3260,3260,0
20250113,153500,22256579380,3260,3260,3260,3260,0
20250113,153400,22256579380,3260,3260,3260,3260,0
20250113,153300,22256579380,3260,3260,3260,3260,0
20250113,153200,22256579380,3260,3260,3260,3260,0
20250113,153100,22256579380,3260,3260,3260,3260,0
20250113,153000,22256579380,3260,3260,3260,3260,91603
20250113,152900,21957953600,3250,3250,3250,3250,0
20250113,152800,21957953600,3250,3250,3250,3250,0
20250113,152700,21957953600,3250,3250,3250,3250,0
20250113,152600,21957953600,3250,3250,3250,3250,0
20250113,152500,21957953600,3250,3250,3250,3250,0
20250113,152400,21957953600,3250,3250,3250,3250,0
20250113,152300,21957953600,3250,3250,3250,3250,0
20250113,152200,21957953600,3250,3250,3250,3250,0
20250113,152100,21957953600,3250,3250,3250,3250,0
20250113,152000,21957953600,3250,3250,3250,3250,0
20250113,151900,21957953600,3250,3255,3255,3245,18485
20250113,151800,21897850435,3250,3250,3255,3250,23285
20250113,151700,21822136610,3250,3245,3250,3245,5471
20250113,151600,21804358385,3250,3245,3250,3245,12221
20250113,151500,21764649155,3245,3245,3250,3245,7546
20250113,151400,21740153615,3250,3250,3255,3245,8590
20250113,151300,21712236925,3250,3255,3255,3250,4391
20250113,151200,21697962590,3250,3250,3255,3245,21129
20250113,151100,21629306805,3250,3255,3260,3250,10763
20250113,151000,21594281190,3260,3255,3260,3250,31271
20250113,150900,21492486110,3255,3255,3260,3250,12329
20250113,150800,21452372150,3255,3255,3255,3250,28293
20250113,150700,21360285220,3255,3255,3255,3245,10991
20250113,150600,21324560620,3255,3245,3255,3245,36096
20250113,150500,21207153135,3250,3245,3250,3245,3554
20250113,150400,21195607210,3245,3250,3250,3245,9002
20250113,150300,21166358075,3250,3245,3250,3245,17763
20250113,150200,21108635955,3245,3235,3245,3235,21135
20250113,150100,21040130350,3235,3240,3240,3235,4829
20250113,150000,21024489545,3240,3250,3250,3235,19224
20250113,145900,20962158525,3250,3245,3250,3245,5941
20250113,145800,20942878605,3245,3245,3250,3240,5732
20250113,145700,20924278740,3245,3245,3250,3240,6235
20250113,145600,20904047775,3250,3245,3250,3240,11162
20250113,145500,20867828520,3245,3245,3250,3240,7345
20250113,145400,20843990640,3245,3245,3250,3245,15543
20250113,145300,20793525055,3245,3250,3250,3245,8342
20250113,145200,20766446710,3250,3250,3260,3240,44734
20250113,145100,20620865530,3250,3240,3250,3235,30468
20250113,145000,20521935210,3240,3240,3240,3235,7830
20250113,144900,20496572920,3240,3240,3240,3235,8469
20250113,144800,20469148480,3240,3235,3240,3230,5976
20250113,144700,20449798495,3240,3245,3245,3235,20217
20250113,144600,20384285215,3245,3250,3250,3240,10356
20250113,144500,20350694580,3250,3245,3250,3240,16582
20250113,144400,20296889620,3245,3235,3250,3235,14517
20250113,144300,20249809925,3240,3240,3240,3235,6215
20250113,144200,20229680195,3240,3240,3240,3235,5909
20250113,144100,20210557580,3240,3250,3250,3235,26685
20250113,144000,20123939755,3250,3245,3250,3245,23024
20250113,143900,20049147770,3245,3225,3250,3225,62338
20250113,143800,19847345020,3230,3230,3230,3225,1889
20250113,143700,19841245030,3230,3225,3230,3225,5355
20250113,143600,19823965845,3225,3230,3230,3225,908
20250113,143500,19821036740,3230,3230,3235,3225,2253
20250113,143400,19813759245,3230,3230,3235,3225,3022
20250113,143300,19804001920,3230,3225,3230,3220,5795
20250113,143200,19785304365,3225,3225,3230,3220,11565
20250113,143100,19748002505,3230,3230,3230,3225,6343
20250113,143000,19727525795,3230,3230,3240,3225,23913
20250113,142900,19650315545,3235,3235,3240,3230,17425
20250113,142800,19593909975,3240,3235,3240,3235,9860
20250113,142700,19562002045,3240,3245,3245,3235,10849
20250113,142600,19526862925,3240,3240,3245,3235,10707
20250113,142500,19492146265,3235,3235,3240,3230,53052
20250113,142400,19320329445,3240,3235,3240,3230,24820
20250113,142300,19240026205,3230,3235,3235,3225,10739
20250113,142200,19205292135,3230,3230,3235,3225,49103
20250113,142100,19046676760,3225,3225,3230,3220,13922
20250113,142000,19001746840,3220,3225,3225,3215,9424
20250113,141900,18971387270,3220,3225,3225,3215,9942
20250113,141800,18939352510,3220,3220,3225,3210,11830
20250113,141700,18901267000,3210,3215,3220,3210,9396
20250113,141600,18871049465,3220,3215,3220,3210,348
20250113,141500,18869929855,3210,3210,3220,3210,5543
20250113,141400,18852134785,3215,3210,3220,3205,11807
20250113,141300,18814196480,3210,3215,3215,3200,7267
20250113,141200,18790897970,3215,3215,3215,3205,8805
20250113,141100,18762666895,3215,3220,3220,3215,4820
20250113,141000,18747146545,3220,3205,3220,3205,9549
20250113,140900,18716435020,3210,3210,3210,3200,2745
20250113,140800,18707636315,3200,3210,3210,3200,523
20250113,140700,18705960180,3205,3205,3205,3205,1650
20250113,140600,18700671930,3200,3205,3210,3200,699
20250113,140500,18698434620,3210,3205,3210,3200,7136
20250113,140400,18675552515,3205,3205,3205,3205,5387
20250113,140300,18658287180,3205,3205,3205,3200,1271
20250113,140200,18654216945,3205,3205,3210,3205,1699
20250113,140100,18648769870,3205,3205,3210,3200,3969
20250113,140000,18636041695,3205,3200,3205,3200,4509
20250113,135900,18621596150,3200,3195,3200,3195,5858
20250113,135800,18602865965,3195,3200,3200,3195,4912
20250113,135700,18587171585,3200,3200,3200,3195,12749
20250113,135600,18546411410,3200,3205,3210,3200,13598
20250113,135500,18502888090,3205,3200,3210,3200,3240
20250113,135400,18492514785,3200,3205,3205,3200,7600
20250113,135300,18468189940,3205,3205,3210,3205,6948
20250113,135200,18445917045,3205,3205,3205,3205,2615
20250113,135100,18437535970,3205,3210,3210,3205,709
20250113,135000,18435263365,3205,3205,3210,3205,1057
20250113,134900,18431875635,3205,3205,3205,3205,210
20250113,134800,18431202585,3210,3205,3210,3205,5019
20250113,134700,18415116660,3205,3205,3205,3205,2277
20250113,134600,18407818875,3205,3205,3210,3200,1450
20250113,134500,18403172120,3205,3200,3205,3200,3222
20250113,134400,18392845665,3210,3205,3210,3200,7136
20250113,134300,18369987290,3205,3205,3210,3200,5337
20250113,134200,18352897350,3205,3205,3210,3205,6030
20250113,134100,18333571175,3205,3210,3210,3205,10110
20250113,134000,18301168540,3205,3205,3210,3205,2287
20250113,133900,18293838580,3205,3210,3210,3205,2086
20250113,133800,18287146935,3210,3210,3210,3205,2074
20250113,133700,18280496230,3210,3210,3210,3205,1332
20250113,133600,18276220705,3205,3210,3210,3205,11596
20250113,133500,18239020640,3210,3210,3215,3210,2921
20250113,133400,18229637895,3215,3215,3215,3205,6078
20250113,133300,18210141860,3210,3205,3210,3205,1222
20250113,133200,18206221350,3210,3215,3215,3210,24175
20250113,133100,18128604475,3215,3220,3220,3210,3757
20250113,133000,18116535710,3215,3215,3215,3215,3076
20250113,132900,18106646370,3215,3215,3215,3215,23
20250113,132800,18106572425,3210,3220,3220,3210,16949
20250113,132700,18052109470,3225,3225,3225,3220,9736
20250113,132600,18020740245,3225,3215,3225,3215,7098
20250113,132500,17997887970,3215,3215,3220,3210,9233
20250113,132400,17968203650,3215,3215,3220,3215,1661
20250113,132300,17962863530,3215,3215,3220,3215,6934
20250113,132200,17940570700,3215,3220,3220,3215,333
20250113,132100,17939499940,3220,3220,3225,3215,917
20250113,132000,17936547180,3220,3215,3220,3210,2125
20250113,131900,17929714160,3215,3215,3215,3210,3082
20250113,131800,17919811675,3215,3225,3225,3210,25043
20250113,131700,17839255500,3220,3225,3225,3220,4794
20250113,131600,17823808230,3225,3225,3230,3225,3566
20250113,131500,17812306405,3225,3220,3225,3220,6102
20250113,131400,17792639675,3225,3225,3230,3225,8464
20250113,131300,17765340925,3230,3230,3230,3225,980
20250113,131200,17762178820,3230,3230,3230,3225,842
20250113,131100,17759462260,3230,3225,3230,3225,2212
20250113,131000,17752323975,3230,3230,3230,3225,2957
20250113,130900,17742775365,3230,3225,3230,3225,690
20250113,130800,17740548510,3225,3220,3225,3220,1602
20250113,130700,17735382615,3225,3225,3225,3220,2385
20250113,130600,17727697455,3225,3225,3230,3220,6084
20250113,130500,17708093470,3225,3225,3225,3225,3592
20250113,130400,17696509270,3225,3225,3230,3225,8155
20250113,130300,17670207015,3230,3225,3230,3225,292
20250113,130200,17669265300,3230,3230,3230,3230,1532
20250113,130100,17664316940,3230,3230,3235,3225,3020
20250113,130000,17654567335,3235,3235,3240,3230,7568
20250113,125900,17630104820,3235,3230,3235,3230,13210
20250113,125800,17587379000,3230,3230,3235,3225,5444
20250113,125700,17569793370,3230,3235,3235,3230,7056
20250113,125600,17546992895,3235,3235,3235,3230,10170
20250113,125500,17514112430,3230,3230,3235,3230,10943
20250113,125400,17478733090,3225,3215,3230,3215,45709
20250113,125300,17331305900,3215,3205,3215,3205,12020
20250113,125200,17292698305,3210,3205,3210,3205,6740
20250113,125100,17271096580,3205,3205,3205,3205,2420
20250113,125000,17263340480,3205,3205,3210,3205,2441
20250113,124900,17255514885,3205,3205,3205,3200,4761
20250113,124800,17240261925,3205,3205,3205,3200,7962
20250113,124700,17214752680,3200,3205,3205,3200,9046
20250113,124600,17185800395,3205,3200,3205,3200,1849
20250113,124500,17179876615,3205,3205,3205,3200,40
20250113,124400,17179748435,3205,3205,3205,3200,4007
20250113,124300,17166925690,3205,3205,3205,3205,458
20250113,124200,17165457800,3205,3205,3205,3200,2569
20250113,124100,17157229855,3205,3200,3205,3200,3250
20250113,124000,17146823160,3205,3205,3205,3200,9637
20250113,123900,17115936700,3205,3205,3205,3205,3570
20250113,123800,17104494850,3205,3210,3210,3205,480
20250113,123700,17102956315,3210,3205,3210,3205,780
20250113,123600,17100455390,3210,3205,3210,3200,4421
20250113,123500,17086278225,3210,3210,3210,3205,2608
20250113,123400,17077914830,3210,3210,3210,3205,1406
20250113,123300,17073404075,3205,3205,3215,3205,13401
20250113,123200,17030416745,3200,3205,3205,3200,1033
20250113,123100,17027107220,3205,3200,3205,3200,3871
20250113,123000,17014716970,3205,3210,3210,3205,7716
20250113,122900,16989978255,3205,3205,3210,3205,6344
20250113,122800,16969630805,3210,3210,3210,3205,978
20250113,122700,16966493260,3210,3215,3215,3205,3674
20250113,122600,16954697190,3215,3205,3215,3200,4040
20250113,122500,16941749030,3205,3205,3205,3200,10748
20250113,122400,16907349680,3205,3205,3210,3200,10233
20250113,122300,16874513665,3200,3200,3205,3200,480
20250113,122200,16872976005,3200,3205,3210,3200,940
20250113,122100,16869964015,3205,3210,3210,3200,4711
20250113,122000,16854861095,3205,3205,3210,3205,1982
20250113,121900,16848508760,3205,3215,3215,3205,23616
20250113,121800,16772803225,3215,3210,3215,3205,7366
20250113,121700,16749165535,3210,3210,3210,3205,2149
20250113,121600,16742275395,3210,3210,3210,3205,432
20250113,121500,16740890005,3210,3205,3210,3205,4456
20250113,121400,16726600635,3210,3210,3215,3205,3498
20250113,121300,16715374030,3210,3220,3220,3210,5961
20250113,121200,16696236740,3210,3215,3215,3210,1876
20250113,121100,16690207775,3215,3220,3220,3215,1759
20250113,121000,16684552540,3220,3215,3220,3215,122
20250113,120900,16684159980,3215,3210,3215,3210,2470
20250113,120800,16676228935,3215,3220,3220,3210,590
20250113,120700,16674333065,3210,3215,3215,3210,2721
20250113,120600,16665585095,3215,3220,3220,3215,1667
20250113,120500,16660220175,3215,3215,3215,3215,1301
20250113,120400,16656037460,3215,3210,3220,3210,1720
20250113,120300,16650512210,3210,3215,3215,3210,6895
20250113,120200,16628346385,3215,3215,3220,3215,690
20250113,120100,16626126630,3220,3220,3220,3215,2202
20250113,120000,16619042585,3215,3215,3220,3215,820
20250113,115900,16616405885,3215,3215,3220,3215,373
20250113,115800,16615205050,3215,3220,3220,3215,14243
20250113,115700,16569386295,3220,3215,3220,3215,481
20250113,115600,16567838195,3215,3220,3220,3215,8732
20250113,115500,16539741665,3225,3220,3225,3220,7199
20250113,115400,16516560310,3225,3220,3225,3220,81
20250113,115300,16516299485,3220,3220,3220,3220,323
20250113,115200,16515259425,3220,3230,3230,3215,26045
20250113,115100,16431314495,3230,3230,3230,3225,1724
20250113,115000,16425751245,3225,3235,3235,3225,8731
20250113,114900,16397551480,3230,3220,3235,3220,19412
20250113,114800,16334911045,3220,3220,3225,3220,12630
20250113,114700,16294215605,3220,3215,3220,3215,1157
20250113,114600,16290492570,3220,3220,3220,3215,1207
20250113,114500,16286611245,3220,3215,3220,3215,247
20250113,114400,16285816545,3215,3220,3220,3215,7262
20250113,114300,16262460825,3220,3220,3220,3215,2421
20250113,114200,16254665210,3220,3215,3220,3215,1312
20250113,114100,16250446835,3215,3210,3215,3210,3518
20250113,114000,16239141575,3210,3215,3215,3210,1584
20250113,113900,16234055220,3215,3210,3215,3210,524
20250113,113800,16232371560,3215,3215,3215,3215,1106
20250113,113700,16228815770,3215,3215,3220,3210,5451
20250113,113600,16211291255,3210,3205,3210,3200,9940
20250113,113500,16179416460,3205,3200,3205,3200,2862
20250113,113400,16170243980,3200,3200,3205,3200,3014
20250113,113300,16160591850,3200,3205,3205,3200,5261
20250113,113200,16143753620,3205,3200,3210,3200,2788
20250113,113100,16134825585,3200,3210,3210,3200,2722
20250113,113000,16126101090,3210,3205,3210,3205,2626
20250113,112900,16117680070,3200,3200,3205,3200,3229
20250113,112800,16107340575,3205,3200,3205,3195,7360
20250113,112700,16083793540,3200,3210,3210,3200,4632
20250113,112600,16068956255,3210,3210,3210,3195,9949
20250113,112500,16037126030,3210,3205,3210,3190,62547
20250113,112400,15837349580,3205,3210,3210,3195,77539
20250113,112300,15589175025,3210,3210,3215,3205,43829
20250113,112200,15448630835,3210,3220,3220,3210,78367
20250113,112100,15196988600,3215,3215,3220,3215,27161
20250113,112000,15109664900,3215,3225,3225,3210,17977
20250113,111900,15051893695,3220,3215,3225,3215,5601
20250113,111800,15033858890,3220,3215,3225,3215,12625
20250113,111700,14993247285,3210,3220,3220,3210,55363
20250113,111600,14815386455,3220,3225,3225,3215,21702
20250113,111500,14745504215,3225,3225,3225,3220,3381
20250113,111400,14734616920,3220,3220,3225,3220,10028
20250113,111300,14702321155,3220,3230,3230,3220,17598
20250113,111200,14645582590,3230,3230,3230,3230,20676
20250113,111100,14578799110,3225,3230,3230,3225,14092
20250113,111000,14533351960,3230,3230,3235,3225,6510
20250113,110900,14512324485,3235,3230,3235,3230,1834
20250113,110800,14506391615,3235,3230,3235,3230,2262
20250113,110700,14499085340,3230,3230,3230,3225,13539
20250113,110600,14455403145,3230,3230,3230,3225,5915
20250113,110500,14436325275,3225,3230,3230,3225,9535
20250113,110400,14405540270,3230,3225,3230,3225,3150
20250113,110300,14395380045,3225,3230,3230,3225,20113
20250113,110200,14330431925,3230,3235,3235,3230,20868
20250113,110100,14262977920,3230,3235,3240,3230,6542
20250113,110000,14241833980,3230,3240,3240,3230,9753
20250113,105900,14210278795,3240,3235,3240,3235,1800
20250113,105800,14204453320,3240,3240,3240,3240,3710
20250113,105700,14192432920,3240,3235,3245,3230,8612
20250113,105600,14164554950,3230,3240,3245,3230,19063
20250113,105500,14102864785,3240,3245,3245,3235,7841
20250113,105400,14077435840,3245,3235,3245,3235,2391
20250113,105300,14069683065,3245,3240,3245,3235,18692
20250113,105200,14009173025,3240,3245,3245,3240,7266
20250113,105100,13985621105,3240,3245,3245,3240,893
20250113,105000,13982726275,3245,3245,3245,3240,2014
20250113,104900,13976196730,3245,3245,3245,3235,6516
20250113,104800,13955083045,3245,3240,3245,3240,5824
20250113,104700,13936201380,3240,3240,3245,3240,2964
20250113,104600,13926594635,3240,3240,3240,3235,6086
20250113,104500,13906876290,3240,3240,3245,3240,8447
20250113,104400,13879501080,3240,3245,3245,3240,5091
20250113,104300,13863004545,3245,3240,3245,3240,5760
20250113,104200,13844315335,3245,3240,3245,3240,9188
20250113,104100,13814546180,3240,3230,3240,3225,37015
20250113,104000,13694911765,3230,3225,3230,3225,4915
20250113,103900,13679038960,3230,3225,3235,3220,2125
20250113,103800,13672179115,3225,3220,3230,3215,25189
20250113,103700,13591000820,3220,3225,3225,3220,22032
20250113,103600,13520005895,3225,3235,3235,3225,45114
20250113,103500,13374379145,3230,3235,3240,3230,4130
20250113,103400,13361020080,3235,3235,3240,3235,8813
20250113,103300,13332509965,3240,3235,3240,3235,14827
20250113,103200,13284539130,3240,3240,3240,3240,7868
20250113,103100,13259046810,3240,3240,3245,3235,3862
20250113,103000,13246545090,3240,3240,3245,3235,9873
20250113,102900,13214550105,3245,3240,3245,3240,3144
20250113,102800,13204349195,3245,3250,3250,3245,7813
20250113,102700,13178983945,3250,3245,3250,3245,2455
20250113,102600,13171010685,3245,3245,3250,3240,5435
20250113,102500,13153378745,3245,3245,3245,3235,12540
20250113,102400,13112692535,3235,3240,3240,3235,12434
20250113,102300,13072428085,3235,3240,3240,3235,1007
20250113,102200,13069169385,3240,3235,3240,3230,25337
20250113,102100,12987277815,3235,3235,3240,3235,2988
20250113,102000,12977611375,3235,3235,3240,3230,6849
20250113,101900,12955466820,3235,3230,3235,3230,6412
20250113,101800,12934748605,3235,3235,3235,3235,4774
20250113,101700,12919304715,3240,3235,3240,3235,2590
20250113,101600,12910924745,3240,3235,3240,3235,12632
20250113,101500,12870002925,3235,3225,3235,3225,41445
20250113,101400,12736152960,3225,3230,3235,3225,16122
20250113,101300,12684093900,3230,3235,3235,3230,29076
20250113,101200,12590154925,3230,3240,3240,3230,7423
20250113,101100,12566147600,3235,3240,3240,3235,20732
20250113,101000,12499054740,3240,3240,3245,3235,15656
20250113,100900,12448331725,3240,3240,3245,3235,8415
20250113,100800,12421067235,3240,3235,3240,3235,8334
20250113,100700,12394081775,3245,3245,3245,3235,6547
20250113,100600,12372866810,3245,3245,3245,3240,1397
20250113,100500,12368339480,3250,3235,3250,3230,14848
20250113,100400,12320266305,3235,3235,3240,3230,22564
20250113,100300,12247290650,3230,3240,3245,3230,48204
20250113,100200,12091289870,3245,3250,3255,3240,23482
20250113,100100,12015063085,3255,3255,3255,3250,6575
20250113,100000,11993683670,3255,3250,3255,3250,3199
20250113,095900,11983281825,3250,3250,3255,3250,30079
20250113,095800,11885516270,3250,3255,3260,3250,14208
20250113,095700,11839258235,3255,3255,3260,3255,18420
20250113,095600,11779280385,3255,3250,3255,3250,10882
20250113,095500,11743870240,3255,3255,3260,3255,8434
20250113,095400,11716417520,3255,3250,3260,3250,20466
20250113,095300,11649831260,3250,3250,3255,3250,9922
20250113,095200,11617584710,3250,3250,3255,3250,14146
20250113,095100,11571592275,3250,3255,3255,3250,27704
20250113,095000,11481507800,3250,3250,3255,3250,15768
20250113,094900,11430243120,3250,3255,3260,3250,17844
20250113,094800,11372204545,3260,3265,3270,3255,21349
20250113,094700,11302601105,3265,3265,3270,3260,8237
20250113,094600,11275713365,3265,3255,3265,3255,5999
20250113,094500,11256133815,3255,3255,3260,3250,9072
20250113,094400,11226617875,3255,3265,3275,3255,21987
20250113,094300,11154932880,3270,3280,3285,3270,23558
20250113,094200,11077759090,3280,3285,3290,3280,69902
20250113,094100,10848085670,3285,3270,3285,3270,45670
20250113,094000,10698312935,3280,3260,3280,3260,24914
20250113,093900,10616813385,3255,3265,3270,3255,40427
20250113,093800,10484809135,3265,3265,3270,3260,15621
20250113,093700,10433815375,3265,3250,3270,3245,44131
20250113,093600,10290035050,3245,3250,3250,3245,33399
20250113,093500,10181605455,3245,3245,3250,3245,28625
20250113,093400,10088654885,3245,3265,3265,3245,51102
20250113,093300,9922377635,3260,3260,3265,3255,45892
20250113,093200,9772757585,3260,3265,3270,3250,35362
20250113,093100,9657392490,3270,3280,3280,3265,48073
20250113,093000,9499928240,3280,3250,3280,3250,45167
20250113,092900,9352395975,3250,3255,3255,3245,28110
20250113,092800,9261026220,3260,3265,3265,3250,18246
20250113,092700,9201563495,3250,3250,3260,3245,44726
20250113,092600,9056054800,3255,3260,3260,3250,31375
20250113,092500,8953918040,3260,3250,3260,3245,22565
20250113,092400,8880559060,3250,3265,3265,3245,58478
20250113,092300,8690347335,3265,3260,3265,3250,35432
20250113,092200,8574907675,3265,3280,3285,3260,106082
20250113,092100,8227920755,3275,3270,3280,3260,52365
20250113,092000,8056613100,3275,3295,3300,3270,100395
20250113,091900,7726677500,3295,3300,3310,3290,81022
20250113,091800,7459477050,3300,3300,3330,3280,320207
20250113,091700,6400847155,3300,3240,3300,3240,258089
20250113,091600,5556828700,3240,3220,3240,3215,37352
20250113,091500,5436206525,3220,3230,3235,3215,48023
20250113,091400,5281249745,3230,3230,3235,3225,36681
20250113,091300,5162810505,3235,3245,3245,3230,44493
20250113,091200,5018851690,3245,3240,3245,3235,47862
20250113,091100,4863705745,3240,3240,3245,3230,47706
20250113,091000,4709305405,3235,3215,3240,3215,51994
20250113,090900,4541681705,3215,3215,3220,3210,46164
20250113,090800,4393280865,3215,3215,3225,3210,53028
20250113,090700,4222755495,3215,3205,3220,3200,62016
20250113,090600,4023673625,3205,3250,3260,3200,196538
20250113,090500,3390183385,3245,3255,3270,3240,131067
20250113,090400,2963235745,3250,3245,3260,3235,135085
20250113,090300,2524499435,3240,3220,3250,3220,94115
20250113,090200,2220009000,3215,3220,3235,3215,96875
20250113,090100,1907802870,3220,3260,3260,3215,156794
20250113,090000,1400863440,3240,3235,3270,3220,374413