stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,212400,81928429150,8420,8420,8420,8420,90944
20250109,212300,81928429150,8420,8420,8420,8420,0
20250109,212200,81928429150,8420,8420,8420,8420,0
20250109,212100,81928429150,8420,8420,8420,8420,0
20250109,212000,81928429150,8420,8420,8420,8420,0
20250109,211900,81928429150,8420,8420,8420,8420,0
20250109,211800,81928429150,8420,8420,8420,8420,0
20250109,211700,81928429150,8420,8420,8420,8420,0
20250109,211600,81928429150,8420,8420,8420,8420,0
20250109,211500,81928429150,8420,8420,8420,8420,0
20250109,211400,81928429150,8420,8420,8420,8420,0
20250109,211300,81928429150,8420,8420,8420,8420,0
20250109,211200,81928429150,8420,8420,8420,8420,0
20250109,211100,81928429150,8420,8420,8420,8420,0
20250109,211000,81928429150,8420,8420,8420,8420,0
20250109,210900,81928429150,8420,8420,8420,8420,0
20250109,210800,81928429150,8420,8420,8420,8420,0
20250109,210700,81928429150,8420,8420,8420,8420,0
20250109,210600,81928429150,8420,8420,8420,8420,0
20250109,210500,81928429150,8420,8420,8420,8420,0
20250109,210400,81928429150,8420,8420,8420,8420,0
20250109,210300,81928429150,8420,8420,8420,8420,0
20250109,210200,81928429150,8420,8420,8420,8420,0
20250109,210100,81928429150,8420,8420,8420,8420,0
20250109,210000,81928429150,8420,8420,8420,8420,0
20250109,205900,81928429150,8420,8420,8420,8420,0
20250109,205800,81928429150,8420,8420,8420,8420,0
20250109,205700,81928429150,8420,8420,8420,8420,0
20250109,205600,81928429150,8420,8420,8420,8420,0
20250109,205500,81928429150,8420,8420,8420,8420,0
20250109,205400,81928429150,8420,8420,8420,8420,90944
20250109,205300,81928429150,8420,8420,8420,8420,0
20250109,205200,81928429150,8420,8420,8420,8420,0
20250109,205100,81928429150,8420,8420,8420,8420,0
20250109,205000,81928429150,8420,8420,8420,8420,0
20250109,204900,81928429150,8420,8420,8420,8420,0
20250109,204800,81928429150,8420,8420,8420,8420,0
20250109,204700,81928429150,8420,8420,8420,8420,0
20250109,204600,81928429150,8420,8420,8420,8420,0
20250109,204500,81928429150,8420,8420,8420,8420,0
20250109,204400,81928429150,8420,8420,8420,8420,0
20250109,204300,81928429150,8420,8420,8420,8420,0
20250109,204200,81928429150,8420,8420,8420,8420,0
20250109,204100,81928429150,8420,8420,8420,8420,0
20250109,204000,81928429150,8420,8420,8420,8420,0
20250109,203900,81928429150,8420,8420,8420,8420,0
20250109,203800,81928429150,8420,8420,8420,8420,0
20250109,203700,81928429150,8420,8420,8420,8420,0
20250109,203600,81928429150,8420,8420,8420,8420,0
20250109,203500,81928429150,8420,8420,8420,8420,0
20250109,203400,81928429150,8420,8420,8420,8420,0
20250109,203300,81928429150,8420,8420,8420,8420,0
20250109,203200,81928429150,8420,8420,8420,8420,0
20250109,203100,81928429150,8420,8420,8420,8420,0
20250109,203000,81928429150,8420,8420,8420,8420,0
20250109,202900,81928429150,8420,8420,8420,8420,0
20250109,202800,81928429150,8420,8420,8420,8420,0
20250109,202700,81928429150,8420,8420,8420,8420,0
20250109,202600,81928429150,8420,8420,8420,8420,0
20250109,202500,81928429150,8420,8420,8420,8420,0
20250109,202400,81928429150,8420,8420,8420,8420,90944
20250109,202300,81928429150,8420,8420,8420,8420,0
20250109,202200,81928429150,8420,8420,8420,8420,0
20250109,202100,81928429150,8420,8420,8420,8420,0
20250109,202000,81928429150,8420,8420,8420,8420,0
20250109,201900,81928429150,8420,8420,8420,8420,0
20250109,201800,81928429150,8420,8420,8420,8420,0
20250109,201700,81928429150,8420,8420,8420,8420,0
20250109,201600,81928429150,8420,8420,8420,8420,0
20250109,201500,81928429150,8420,8420,8420,8420,0
20250109,201400,81928429150,8420,8420,8420,8420,0
20250109,201300,81928429150,8420,8420,8420,8420,0
20250109,201200,81928429150,8420,8420,8420,8420,0
20250109,201100,81928429150,8420,8420,8420,8420,0
20250109,201000,81928429150,8420,8420,8420,8420,0
20250109,200900,81928429150,8420,8420,8420,8420,0
20250109,200800,81928429150,8420,8420,8420,8420,0
20250109,200700,81928429150,8420,8420,8420,8420,0
20250109,200600,81928429150,8420,8420,8420,8420,0
20250109,200500,81928429150,8420,8420,8420,8420,0
20250109,200400,81928429150,8420,8420,8420,8420,0
20250109,200300,81928429150,8420,8420,8420,8420,0
20250109,200200,81928429150,8420,8420,8420,8420,0
20250109,200100,81928429150,8420,8420,8420,8420,0
20250109,200000,81928429150,8420,8420,8420,8420,0
20250109,195900,81928429150,8420,8420,8420,8420,0
20250109,195800,81928429150,8420,8420,8420,8420,0
20250109,195700,81928429150,8420,8420,8420,8420,0
20250109,195600,81928429150,8420,8420,8420,8420,0
20250109,195500,81928429150,8420,8420,8420,8420,0
20250109,195400,81928429150,8420,8420,8420,8420,90944
20250109,195300,81928429150,8420,8420,8420,8420,0
20250109,195200,81928429150,8420,8420,8420,8420,0
20250109,195100,81928429150,8420,8420,8420,8420,0
20250109,195000,81928429150,8420,8420,8420,8420,0
20250109,194900,81928429150,8420,8420,8420,8420,0
20250109,194800,81928429150,8420,8420,8420,8420,0
20250109,194700,81928429150,8420,8420,8420,8420,0
20250109,194600,81928429150,8420,8420,8420,8420,0
20250109,194500,81928429150,8420,8420,8420,8420,0
20250109,194400,81928429150,8420,8420,8420,8420,0
20250109,194300,81928429150,8420,8420,8420,8420,0
20250109,194200,81928429150,8420,8420,8420,8420,0
20250109,194100,81928429150,8420,8420,8420,8420,0
20250109,194000,81928429150,8420,8420,8420,8420,0
20250109,193900,81928429150,8420,8420,8420,8420,0
20250109,193800,81928429150,8420,8420,8420,8420,0
20250109,193700,81928429150,8420,8420,8420,8420,0
20250109,193600,81928429150,8420,8420,8420,8420,0
20250109,193500,81928429150,8420,8420,8420,8420,0
20250109,193400,81928429150,8420,8420,8420,8420,0
20250109,193300,81928429150,8420,8420,8420,8420,0
20250109,193200,81928429150,8420,8420,8420,8420,0
20250109,193100,81928429150,8420,8420,8420,8420,0
20250109,193000,81928429150,8420,8420,8420,8420,0
20250109,192900,81928429150,8420,8420,8420,8420,0
20250109,192800,81928429150,8420,8420,8420,8420,0
20250109,192700,81928429150,8420,8420,8420,8420,0
20250109,192600,81928429150,8420,8420,8420,8420,0
20250109,192500,81928429150,8420,8420,8420,8420,0
20250109,192400,81928429150,8420,8420,8420,8420,90944
20250109,192300,81928429150,8420,8420,8420,8420,0
20250109,192200,81928429150,8420,8420,8420,8420,0
20250109,192100,81928429150,8420,8420,8420,8420,0
20250109,192000,81928429150,8420,8420,8420,8420,0
20250109,191900,81928429150,8420,8420,8420,8420,0
20250109,191800,81928429150,8420,8420,8420,8420,0
20250109,191700,81928429150,8420,8420,8420,8420,0
20250109,191600,81928429150,8420,8420,8420,8420,0
20250109,191500,81928429150,8420,8420,8420,8420,0
20250109,191400,81928429150,8420,8420,8420,8420,0
20250109,191300,81928429150,8420,8420,8420,8420,0
20250109,191200,81928429150,8420,8420,8420,8420,0
20250109,191100,81928429150,8420,8420,8420,8420,0
20250109,191000,81928429150,8420,8420,8420,8420,0
20250109,190900,81928429150,8420,8420,8420,8420,0
20250109,190800,81928429150,8420,8420,8420,8420,0
20250109,190700,81928429150,8420,8420,8420,8420,0
20250109,190600,81928429150,8420,8420,8420,8420,0
20250109,190500,81928429150,8420,8420,8420,8420,0
20250109,190400,81928429150,8420,8420,8420,8420,0
20250109,190300,81928429150,8420,8420,8420,8420,0
20250109,190200,81928429150,8420,8420,8420,8420,0
20250109,190100,81928429150,8420,8420,8420,8420,0
20250109,190000,81928429150,8420,8420,8420,8420,0
20250109,185900,81928429150,8420,8420,8420,8420,0
20250109,185800,81928429150,8420,8420,8420,8420,0
20250109,185700,81928429150,8420,8420,8420,8420,0
20250109,185600,81928429150,8420,8420,8420,8420,0
20250109,185500,81928429150,8420,8420,8420,8420,0
20250109,185400,81928429150,8420,8420,8420,8420,90944
20250109,185300,81928429150,8420,8420,8420,8420,0
20250109,185200,81928429150,8420,8420,8420,8420,0
20250109,185100,81928429150,8420,8420,8420,8420,0
20250109,185000,81928429150,8420,8420,8420,8420,0
20250109,184900,81928429150,8420,8420,8420,8420,0
20250109,184800,81928429150,8420,8420,8420,8420,0
20250109,184700,81928429150,8420,8420,8420,8420,0
20250109,184600,81928429150,8420,8420,8420,8420,0
20250109,184500,81928429150,8420,8420,8420,8420,0
20250109,184400,81928429150,8420,8420,8420,8420,0
20250109,184300,81928429150,8420,8420,8420,8420,0
20250109,184200,81928429150,8420,8420,8420,8420,0
20250109,184100,81928429150,8420,8420,8420,8420,0
20250109,184000,81928429150,8420,8420,8420,8420,0
20250109,183900,81928429150,8420,8420,8420,8420,0
20250109,183800,81928429150,8420,8420,8420,8420,0
20250109,183700,81928429150,8420,8420,8420,8420,0
20250109,183600,81928429150,8420,8420,8420,8420,0
20250109,183500,81928429150,8420,8420,8420,8420,0
20250109,183400,81928429150,8420,8420,8420,8420,0
20250109,183300,81928429150,8420,8420,8420,8420,0
20250109,183200,81928429150,8420,8420,8420,8420,0
20250109,183100,81928429150,8420,8420,8420,8420,0
20250109,183000,81928429150,8420,8420,8420,8420,0
20250109,182900,81928429150,8420,8420,8420,8420,0
20250109,182800,81928429150,8420,8420,8420,8420,0
20250109,182700,81928429150,8420,8420,8420,8420,0
20250109,182600,81928429150,8420,8420,8420,8420,0
20250109,182500,81928429150,8420,8420,8420,8420,0
20250109,182400,81928429150,8420,8420,8420,8420,90944
20250109,182300,81928429150,8420,8420,8420,8420,0
20250109,182200,81928429150,8420,8420,8420,8420,0
20250109,182100,81928429150,8420,8420,8420,8420,0
20250109,182000,81928429150,8420,8420,8420,8420,0
20250109,181900,81928429150,8420,8420,8420,8420,0
20250109,181800,81928429150,8420,8420,8420,8420,0
20250109,181700,81928429150,8420,8420,8420,8420,0
20250109,181600,81928429150,8420,8420,8420,8420,0
20250109,181500,81928429150,8420,8420,8420,8420,0
20250109,181400,81928429150,8420,8420,8420,8420,0
20250109,181300,81928429150,8420,8420,8420,8420,0
20250109,181200,81928429150,8420,8420,8420,8420,0
20250109,181100,81928429150,8420,8420,8420,8420,0
20250109,181000,81928429150,8420,8420,8420,8420,0
20250109,180900,81928429150,8420,8420,8420,8420,0
20250109,180800,81928429150,8420,8420,8420,8420,0
20250109,180700,81928429150,8420,8420,8420,8420,0
20250109,180600,81928429150,8420,8420,8420,8420,0
20250109,180500,81928429150,8420,8420,8420,8420,0
20250109,180400,81928429150,8420,8420,8420,8420,0
20250109,180300,81928429150,8420,8420,8420,8420,0
20250109,180200,81928429150,8420,8420,8420,8420,0
20250109,180100,81928429150,8420,8420,8420,8420,0
20250109,180000,81928429150,8420,8420,8420,8420,0
20250109,175900,81928429150,8420,8420,8420,8420,0
20250109,175800,81928429150,8420,8420,8420,8420,0
20250109,175700,81928429150,8420,8420,8420,8420,0
20250109,175600,81928429150,8420,8420,8420,8420,0
20250109,175500,81928429150,8420,8420,8420,8420,0
20250109,175400,81928429150,8420,8420,8420,8420,90944
20250109,175300,81928429150,8420,8420,8420,8420,0
20250109,175200,81928429150,8420,8420,8420,8420,0
20250109,175100,81928429150,8420,8420,8420,8420,0
20250109,175000,81928429150,8420,8420,8420,8420,0
20250109,174900,81928429150,8420,8420,8420,8420,0
20250109,174800,81928429150,8420,8420,8420,8420,0
20250109,174700,81928429150,8420,8420,8420,8420,0
20250109,174600,81928429150,8420,8420,8420,8420,0
20250109,174500,81928429150,8420,8420,8420,8420,0
20250109,174400,81928429150,8420,8420,8420,8420,0
20250109,174300,81928429150,8420,8420,8420,8420,0
20250109,174200,81928429150,8420,8420,8420,8420,0
20250109,174100,81928429150,8420,8420,8420,8420,0
20250109,174000,81928429150,8420,8420,8420,8420,0
20250109,173900,81928429150,8420,8420,8420,8420,0
20250109,173800,81928429150,8420,8420,8420,8420,0
20250109,173700,81928429150,8420,8420,8420,8420,0
20250109,173600,81928429150,8420,8420,8420,8420,0
20250109,173500,81928429150,8420,8420,8420,8420,0
20250109,173400,81928429150,8420,8420,8420,8420,0
20250109,173300,81928429150,8420,8420,8420,8420,0
20250109,173200,81928429150,8420,8420,8420,8420,0
20250109,173100,81928429150,8420,8420,8420,8420,0
20250109,173000,81928429150,8420,8420,8420,8420,0
20250109,172900,81928429150,8420,8420,8420,8420,0
20250109,172800,81928429150,8420,8420,8420,8420,0
20250109,172700,81928429150,8420,8420,8420,8420,0
20250109,172600,81928429150,8420,8420,8420,8420,0
20250109,172500,81928429150,8420,8420,8420,8420,0
20250109,172400,81928429150,8420,8420,8420,8420,90944
20250109,172300,81928429150,8420,8420,8420,8420,0
20250109,172200,81928429150,8420,8420,8420,8420,0
20250109,172100,81928429150,8420,8420,8420,8420,0
20250109,172000,81928429150,8420,8420,8420,8420,0
20250109,171900,81928429150,8420,8420,8420,8420,0
20250109,171800,81928429150,8420,8420,8420,8420,0
20250109,171700,81928429150,8420,8420,8420,8420,0
20250109,171600,81928429150,8420,8420,8420,8420,0
20250109,171500,81928429150,8420,8420,8420,8420,0
20250109,171400,81928429150,8420,8420,8420,8420,0
20250109,171300,81928429150,8420,8420,8420,8420,0
20250109,171200,81928429150,8420,8420,8420,8420,0
20250109,171100,81928429150,8420,8420,8420,8420,0
20250109,171000,81928429150,8420,8420,8420,8420,0
20250109,170900,81928429150,8420,8420,8420,8420,0
20250109,170800,81928429150,8420,8420,8420,8420,0
20250109,170700,81928429150,8420,8420,8420,8420,0
20250109,170600,81928429150,8420,8420,8420,8420,0
20250109,170500,81928429150,8420,8420,8420,8420,0
20250109,170400,81928429150,8420,8420,8420,8420,0
20250109,170300,81928429150,8420,8420,8420,8420,0
20250109,170200,81928429150,8420,8420,8420,8420,0
20250109,170100,81928429150,8420,8420,8420,8420,0
20250109,170000,81928429150,8420,8420,8420,8420,0
20250109,165900,81928429150,8420,8420,8420,8420,0
20250109,165800,81928429150,8420,8420,8420,8420,0
20250109,165700,81928429150,8420,8420,8420,8420,0
20250109,165600,81928429150,8420,8420,8420,8420,0
20250109,165500,81928429150,8420,8420,8420,8420,0
20250109,165400,81928429150,8420,8420,8420,8420,90944
20250109,165300,81928429150,8420,8420,8420,8420,0
20250109,165200,81928429150,8420,8420,8420,8420,0
20250109,165100,81928429150,8420,8420,8420,8420,0
20250109,165000,81928429150,8420,8420,8420,8420,0
20250109,164900,81928429150,8420,8420,8420,8420,0
20250109,164800,81928429150,8420,8420,8420,8420,0
20250109,164700,81928429150,8420,8420,8420,8420,0
20250109,164600,81928429150,8420,8420,8420,8420,0
20250109,164500,81928429150,8420,8420,8420,8420,0
20250109,164400,81928429150,8420,8420,8420,8420,0
20250109,164300,81928429150,8420,8420,8420,8420,0
20250109,164200,81928429150,8420,8420,8420,8420,0
20250109,164100,81928429150,8420,8420,8420,8420,0
20250109,164000,81928429150,8420,8420,8420,8420,0
20250109,163900,81928429150,8420,8420,8420,8420,0
20250109,163800,81928429150,8420,8420,8420,8420,0
20250109,163700,81928429150,8420,8420,8420,8420,0
20250109,163600,81928429150,8420,8420,8420,8420,0
20250109,163500,81928429150,8420,8420,8420,8420,0
20250109,163400,81928429150,8420,8420,8420,8420,0
20250109,163300,81928429150,8420,8420,8420,8420,0
20250109,163200,81928429150,8420,8420,8420,8420,0
20250109,163100,81928429150,8420,8420,8420,8420,0
20250109,163000,81928429150,8420,8420,8420,8420,0
20250109,162900,81928429150,8420,8420,8420,8420,0
20250109,162800,81928429150,8420,8420,8420,8420,0
20250109,162700,81928429150,8420,8420,8420,8420,0
20250109,162600,81928429150,8420,8420,8420,8420,0
20250109,162500,81928429150,8420,8420,8420,8420,0
20250109,162400,81928429150,8420,8420,8420,8420,90944
20250109,162300,81928429150,8420,8420,8420,8420,0
20250109,162200,81928429150,8420,8420,8420,8420,0
20250109,162100,81928429150,8420,8420,8420,8420,0
20250109,162000,81928429150,8420,8420,8420,8420,0
20250109,161900,81928429150,8420,8420,8420,8420,0
20250109,161800,81928429150,8420,8420,8420,8420,0
20250109,161700,81928429150,8420,8420,8420,8420,0
20250109,161600,81928429150,8420,8420,8420,8420,0
20250109,161500,81928429150,8420,8420,8420,8420,0
20250109,161400,81928429150,8420,8420,8420,8420,0
20250109,161300,81928429150,8420,8420,8420,8420,0
20250109,161200,81928429150,8420,8420,8420,8420,0
20250109,161100,81928429150,8420,8420,8420,8420,0
20250109,161000,81928429150,8420,8420,8420,8420,0
20250109,160900,81928429150,8420,8420,8420,8420,0
20250109,160800,81928429150,8420,8420,8420,8420,0
20250109,160700,81928429150,8420,8420,8420,8420,0
20250109,160600,81928429150,8420,8420,8420,8420,0
20250109,160500,81928429150,8420,8420,8420,8420,0
20250109,160400,81928429150,8420,8420,8420,8420,0
20250109,160300,81928429150,8420,8420,8420,8420,0
20250109,160200,81928429150,8420,8420,8420,8420,0
20250109,160100,81928429150,8420,8420,8420,8420,0
20250109,160000,81928429150,8420,8420,8420,8420,0
20250109,155900,81928429150,8420,8420,8420,8420,0
20250109,155800,81928429150,8420,8420,8420,8420,0
20250109,155700,81928429150,8420,8420,8420,8420,0
20250109,155600,81928429150,8420,8420,8420,8420,0
20250109,155500,81928429150,8420,8420,8420,8420,0
20250109,155400,81928429150,8420,8420,8420,8420,90944
20250109,155300,81928429150,8420,8420,8420,8420,0
20250109,155200,81928429150,8420,8420,8420,8420,0
20250109,155100,81928429150,8420,8420,8420,8420,0
20250109,155000,81928429150,8420,8420,8420,8420,0
20250109,154900,81928429150,8420,8420,8420,8420,0
20250109,154800,81928429150,8420,8420,8420,8420,0
20250109,154700,81928429150,8420,8420,8420,8420,0
20250109,154600,81928429150,8420,8420,8420,8420,0
20250109,154500,81928429150,8420,8420,8420,8420,0
20250109,154400,81928429150,8420,8420,8420,8420,0
20250109,154300,81928429150,8420,8420,8420,8420,0
20250109,154200,81928429150,8420,8420,8420,8420,0
20250109,154100,81928429150,8420,8420,8420,8420,0
20250109,154000,81928429150,8420,8420,8420,8420,0
20250109,153900,81928429150,8420,8420,8420,8420,0
20250109,153800,81928429150,8420,8420,8420,8420,0
20250109,153700,81928429150,8420,8420,8420,8420,0
20250109,153600,81928429150,8420,8420,8420,8420,0
20250109,153500,81928429150,8420,8420,8420,8420,0
20250109,153400,81928429150,8420,8420,8420,8420,0
20250109,153300,81928429150,8420,8420,8420,8420,0
20250109,153200,81928429150,8420,8420,8420,8420,0
20250109,153100,81928429150,8420,8420,8420,8420,0
20250109,153000,81928429150,8420,8420,8420,8420,90944
20250109,152900,81162680670,8420,8420,8420,8420,0
20250109,152800,81162680670,8420,8420,8420,8420,0
20250109,152700,81162680670,8420,8420,8420,8420,0
20250109,152600,81162680670,8420,8420,8420,8420,0
20250109,152500,81162680670,8420,8420,8420,8420,0
20250109,152400,81162680670,8420,8420,8420,8420,0
20250109,152300,81162680670,8420,8420,8420,8420,0
20250109,152200,81162680670,8420,8420,8420,8420,0
20250109,152100,81162680670,8420,8420,8420,8420,0
20250109,152000,81162680670,8420,8420,8420,8420,0
20250109,151900,81162680670,8420,8400,8430,8400,27589
20250109,151800,80930393950,8400,8430,8450,8390,30331
20250109,151700,80674824170,8430,8450,8450,8420,17129
20250109,151600,80530387800,8450,8410,8470,8410,26505
20250109,151500,80306663670,8430,8460,8470,8410,21326
20250109,151400,80126815640,8470,8420,8480,8380,53931
20250109,151300,79671169480,8440,8310,8440,8290,49888
20250109,151200,79253396380,8310,8300,8340,8300,20178
20250109,151100,79085462860,8310,8290,8310,8280,9499
20250109,151000,79006670520,8300,8290,8300,8260,11030
20250109,150900,78915294980,8270,8320,8350,8240,17637
20250109,150800,78768891320,8320,8350,8380,8310,21811
20250109,150700,78586641550,8360,8360,8390,8340,36224
20250109,150600,78283609840,8340,8310,8350,8300,30203
20250109,150500,78032289230,8310,8250,8320,8240,25757
20250109,150400,77818848990,8240,8200,8250,8200,5904
20250109,150300,77770289510,8200,8250,8250,8200,13468
20250109,150200,77659443600,8240,8240,8260,8240,8890
20250109,150100,77586109310,8250,8240,8260,8240,11985
20250109,150000,77487264280,8240,8240,8260,8220,15369
20250109,145900,77360566350,8240,8210,8240,8210,10069
20250109,145800,77277758170,8220,8180,8220,8170,17970
20250109,145700,77130620270,8170,8180,8190,8170,10287
20250109,145600,77046499480,8180,8180,8190,8170,7966
20250109,145500,76981335010,8170,8160,8180,8150,10249
20250109,145400,76897620090,8160,8160,8170,8140,10410
20250109,145300,76812719100,8160,8100,8160,8090,16289
20250109,145200,76680289200,8100,8110,8110,8080,6979
20250109,145100,76623788470,8110,8090,8120,8090,7212
20250109,145000,76565367850,8100,8100,8110,8080,4388
20250109,144900,76529831850,8100,8050,8100,8050,9211
20250109,144800,76455512020,8050,8040,8070,8040,5118
20250109,144700,76414312210,8050,8050,8070,8030,18751
20250109,144600,76263503960,8050,8070,8080,8040,15359
20250109,144500,76139715320,8070,8090,8090,8070,5214
20250109,144400,76097584320,8090,8090,8100,8090,3542
20250109,144300,76068924430,8090,8110,8120,8090,5641
20250109,144200,76023245510,8110,8100,8110,8100,7048
20250109,144100,75966144530,8100,8060,8110,8050,20778
20250109,144000,75798459540,8060,8120,8120,8050,26183
20250109,143900,75587079550,8110,8120,8140,8060,33274
20250109,143800,75317867980,8110,8150,8150,8100,30542
20250109,143700,75070020470,8150,8130,8150,8120,6585
20250109,143600,75016470740,8120,8130,8130,8120,8840
20250109,143500,74944669130,8130,8140,8160,8130,8366
20250109,143400,74876613100,8140,8140,8160,8120,20518
20250109,143300,74709759930,8140,8160,8170,8140,9890
20250109,143200,74629161450,8160,8160,8170,8150,6169
20250109,143100,74578827640,8160,8160,8170,8160,9411
20250109,143000,74502019170,8170,8180,8190,8160,8789
20250109,142900,74430168290,8190,8190,8200,8180,2327
20250109,142800,74411120620,8200,8200,8210,8180,4403
20250109,142700,74375043380,8200,8190,8210,8180,4475
20250109,142600,74338343700,8190,8190,8210,8180,4232
20250109,142500,74303699350,8210,8220,8230,8190,9280
20250109,142400,74227502290,8220,8210,8220,8190,9595
20250109,142300,74148789160,8210,8210,8230,8210,14392
20250109,142200,74030474800,8220,8170,8220,8160,16626
20250109,142100,73894193380,8170,8180,8180,8160,7655
20250109,142000,73831646180,8180,8170,8190,8160,8131
20250109,141900,73765151010,8170,8170,8180,8160,4754
20250109,141800,73726299830,8170,8170,8170,8150,5336
20250109,141700,73682735180,8170,8130,8170,8130,6491
20250109,141600,73629838680,8140,8150,8150,8130,4183
20250109,141500,73595795330,8150,8160,8160,8140,3284
20250109,141400,73569027760,8160,8150,8160,8140,5868
20250109,141300,73521198650,8150,8140,8150,8120,4654
20250109,141200,73483330360,8140,8150,8170,8120,11217
20250109,141100,73392005430,8160,8120,8160,8110,8927
20250109,141000,73319406920,8110,8120,8130,8100,13437
20250109,140900,73210393250,8110,8120,8130,8100,10750
20250109,140800,73123170490,8120,8100,8130,8080,26495
20250109,140700,72908540410,8090,8140,8150,8090,28968
20250109,140600,72673450710,8140,8160,8180,8140,11716
20250109,140500,72577914560,8160,8110,8170,8100,26653
20250109,140400,72360936890,8110,8170,8170,8100,56524
20250109,140300,71901714270,8150,8180,8180,8140,23743
20250109,140200,71708086430,8180,8200,8200,8160,12775
20250109,140100,71603552390,8190,8170,8190,8150,16559
20250109,140000,71468260540,8170,8220,8220,8170,47117
20250109,135900,71082177690,8220,8270,8270,8220,32222
20250109,135800,70816448450,8280,8290,8310,8270,10747
20250109,135700,70727443300,8290,8300,8310,8280,2637
20250109,135600,70705583830,8300,8280,8330,8270,11779
20250109,135500,70607938470,8280,8290,8290,8270,5298
20250109,135400,70564069010,8290,8310,8310,8270,11970
20250109,135300,70464849840,8300,8320,8350,8300,12150
20250109,135200,70363831040,8320,8310,8330,8300,4960
20250109,135100,70322639950,8310,8300,8330,8280,11598
20250109,135000,70226379130,8300,8350,8350,8300,29308
20250109,134900,69982535370,8350,8360,8390,8350,14159
20250109,134800,69864107040,8360,8420,8430,8360,27691
20250109,134700,69631749530,8420,8450,8450,8420,5115
20250109,134600,69588597970,8450,8410,8460,8400,19671
20250109,134500,69422825580,8410,8440,8470,8400,22199
20250109,134400,69235830690,8430,8410,8490,8400,27896
20250109,134300,69000345860,8410,8400,8460,8390,17127
20250109,134200,68856160410,8410,8470,8500,8380,37765
20250109,134100,68537328320,8470,8420,8500,8410,35942
20250109,134000,68233332640,8410,8450,8510,8400,74325
20250109,133900,67604551130,8450,8380,8520,8350,68047
20250109,133800,67029445290,8380,8350,8420,8350,31496
20250109,133700,66765315250,8350,8290,8360,8280,28562
20250109,133600,66527536800,8280,8260,8320,8260,22854
20250109,133500,66338039850,8260,8240,8280,8220,21287
20250109,133400,66162334500,8240,8200,8240,8200,14277
20250109,133300,66045034520,8190,8240,8240,8190,36687
20250109,133200,65743709900,8230,8260,8260,8230,15299
20250109,133100,65617666770,8270,8240,8270,8240,4314
20250109,133000,65582062270,8240,8290,8290,8230,22239
20250109,132900,65398604410,8280,8260,8310,8260,18305
20250109,132800,65246921910,8250,8250,8260,8240,9436
20250109,132700,65169132370,8240,8280,8290,8230,38109
20250109,132600,64854605280,8270,8290,8320,8260,24274
20250109,132500,64653640780,8290,8310,8330,8290,25738
20250109,132400,64439915420,8310,8340,8350,8290,28609
20250109,132300,64202200970,8340,8360,8370,8330,12180
20250109,132200,64100484700,8360,8380,8380,8340,17260
20250109,132100,63956263130,8380,8300,8380,8300,26302
20250109,132000,63736579070,8290,8310,8330,8280,23779
20250109,131900,63539208670,8300,8340,8350,8300,28333
20250109,131800,63303650710,8340,8330,8360,8310,43925
20250109,131700,62937728750,8320,8320,8400,8280,75812
20250109,131600,62305335950,8320,8460,8550,8260,140842
20250109,131500,61120686110,8470,8550,8560,8420,70904
20250109,131400,60519763700,8550,8620,8620,8500,63318
20250109,131300,59978063310,8600,8620,8690,8570,156055
20250109,131200,58631743230,8620,8580,8630,8500,67999
20250109,131100,58049440770,8570,8510,8690,8500,154034
20250109,131000,56723830940,8500,8490,8510,8450,35156
20250109,130900,56426071730,8490,8490,8590,8480,105835
20250109,130800,55523526420,8500,8440,8640,8440,178316
20250109,130700,53998672110,8450,8440,8460,8400,46018
20250109,130600,53610909530,8430,8470,8580,8410,124481
20250109,130500,52554307280,8480,8380,8570,8320,217445
20250109,130400,50714774390,8390,8260,8400,8260,100924
20250109,130300,49873445810,8270,8220,8270,8220,13451
20250109,130200,49762566930,8230,8240,8260,8220,27469
20250109,130100,49536261230,8240,8210,8240,8200,11677
20250109,130000,49440313990,8210,8200,8210,8170,11369
20250109,125900,49347078310,8210,8200,8210,8130,22396
20250109,125800,49164191420,8190,8210,8220,8130,30320
20250109,125700,48916461700,8210,8200,8230,8190,31705
20250109,125600,48656322520,8200,8290,8310,8200,77432
20250109,125500,48016413160,8290,8200,8300,8200,86453
20250109,125400,47302301800,8200,8190,8240,8180,56771
20250109,125300,46836593620,8180,8170,8190,8150,29955
20250109,125200,46591930010,8160,8150,8180,8140,32005
20250109,125100,46330811930,8140,8130,8150,8120,8487
20250109,125000,46261749090,8130,8100,8130,8090,6345
20250109,124900,46210270910,8100,8130,8130,8090,12534
20250109,124800,46108589890,8130,8130,8140,8130,3847
20250109,124700,46077300920,8130,8110,8140,8100,10946
20250109,124600,45988440080,8110,8090,8110,8090,6186
20250109,124500,45938331410,8100,8070,8110,8060,13437
20250109,124400,45829582360,8080,8080,8080,8070,2828
20250109,124300,45806741360,8070,8110,8110,8070,26731
20250109,124200,45590492590,8110,8110,8120,8100,13752
20250109,124100,45478959810,8110,8100,8110,8090,10276
20250109,124000,45395693110,8100,8080,8100,8060,36987
20250109,123900,45096458700,8070,8050,8070,8050,8282
20250109,123800,45029651280,8050,8040,8060,8030,9590
20250109,123700,44952490600,8050,8050,8050,8030,4610
20250109,123600,44915419930,8040,8030,8050,8010,4073
20250109,123500,44882706870,8030,8020,8040,8020,2286
20250109,123400,44864363430,8020,8030,8040,8020,7503
20250109,123300,44804111240,8030,8050,8050,8030,3439
20250109,123200,44776484280,8040,8060,8060,8040,8806
20250109,123100,44705624300,8050,8050,8060,8030,11130
20250109,123000,44616026120,8050,8000,8050,8000,28287
20250109,122900,44388915860,8010,8000,8010,7990,4375
20250109,122800,44353895590,8000,8030,8030,7990,8717
20250109,122700,44284121530,8030,8010,8030,8010,8132
20250109,122600,44218880630,8000,8010,8040,7990,17410
20250109,122500,44079418080,8020,8000,8020,7980,20961
20250109,122400,43911739770,8010,8010,8010,8000,6904
20250109,122300,43856491460,8010,8000,8010,7980,11026
20250109,122200,43768310410,8010,7980,8020,7980,36302
20250109,122100,43477705990,7980,7980,7990,7980,13954
20250109,122000,43366245320,7990,7980,7990,7980,7008
20250109,121900,43310317210,7980,7950,7980,7950,7830
20250109,121800,43247908140,7950,7940,7960,7940,7089
20250109,121700,43191525900,7940,7940,7950,7930,5954
20250109,121600,43144276190,7940,7940,7940,7940,1293
20250109,121500,43134009770,7930,7940,7950,7930,9643
20250109,121400,43057461760,7940,7940,7940,7930,1853
20250109,121300,43042749940,7940,7950,7960,7940,4243
20250109,121200,43009033800,7950,7930,7950,7920,13626
20250109,121100,42900915820,7940,7950,7950,7940,1657
20250109,121000,42887757800,7950,7940,7950,7930,3013
20250109,120900,42863827800,7940,7940,7940,7930,6595
20250109,120800,42811486100,7940,7940,7950,7930,6911
20250109,120700,42756634040,7940,7950,7950,7930,5041
20250109,120600,42716594400,7950,7940,7960,7940,3854
20250109,120500,42685958520,7940,7950,7960,7930,4830
20250109,120400,42647577200,7950,7930,7960,7930,15669
20250109,120300,42523028190,7940,7930,7940,7920,4375
20250109,120200,42488344020,7920,7930,7930,7920,3508
20250109,120100,42460553250,7930,7900,7930,7900,12661
20250109,120000,42360299610,7900,7900,7910,7900,1670
20250109,115900,42347104850,7900,7890,7910,7890,1475
20250109,115800,42335455540,7890,7890,7900,7880,3518
20250109,115700,42307699130,7900,7920,7920,7900,4277
20250109,115600,42273868590,7920,7920,7920,7910,1909
20250109,115500,42258751900,7920,7900,7920,7900,3580
20250109,115400,42230422030,7900,7880,7900,7880,2736
20250109,115300,42208843060,7890,7870,7890,7860,97
20250109,115200,42208079830,7870,7870,7890,7870,1568
20250109,115100,42195736740,7870,7900,7910,7870,2665
20250109,115000,42174702490,7900,7860,7900,7860,1031
20250109,114900,42166581740,7860,7850,7870,7850,1946
20250109,114800,42151287810,7850,7840,7870,7830,4977
20250109,114700,42112206420,7840,7880,7880,7840,5598
20250109,114600,42068246030,7870,7890,7890,7860,2614
20250109,114500,42047667960,7880,7870,7880,7850,2236
20250109,114400,42030075890,7860,7860,7870,7850,2733
20250109,114300,42008599380,7860,7850,7870,7840,1208
20250109,114200,41999115640,7850,7840,7850,7830,2719
20250109,114100,41977791800,7830,7880,7890,7820,18739
20250109,114000,41830798720,7880,7870,7890,7870,1931
20250109,113900,41815584950,7870,7840,7870,7830,3027
20250109,113800,41791836530,7830,7890,7910,7830,13533
20250109,113700,41685530750,7900,7900,7910,7870,3181
20250109,113600,41660427530,7900,7890,7900,7880,1549
20250109,113500,41648206560,7890,7880,7900,7870,5701
20250109,113400,41603268950,7880,7890,7910,7870,9017
20250109,113300,41532144930,7890,7900,7910,7880,9721
20250109,113200,41455487940,7910,7940,7940,7880,7931
20250109,113100,41392739280,7940,7970,7980,7940,17937
20250109,113000,41249880190,7970,7870,7970,7860,26501
20250109,112900,41039903420,7870,7880,7890,7870,8339
20250109,112800,40974265400,7890,7880,7890,7870,2467
20250109,112700,40954828250,7870,7860,7870,7850,8376
20250109,112600,40888984700,7860,7860,7860,7850,3855
20250109,112500,40858691240,7860,7850,7860,7830,3552
20250109,112400,40830819610,7850,7850,7850,7830,1709
20250109,112300,40817417520,7850,7860,7860,7830,7600
20250109,112200,40757775340,7860,7870,7890,7850,3925
20250109,112100,40726874220,7870,7860,7880,7850,4523
20250109,112000,40691307310,7860,7850,7860,7840,5026
20250109,111900,40651874470,7850,7850,7850,7840,5988
20250109,111800,40604894650,7850,7840,7850,7820,4745
20250109,111700,40567706180,7840,7820,7850,7820,6146
20250109,111600,40519593430,7830,7810,7830,7810,4884
20250109,111500,40481419140,7820,7830,7830,7810,5919
20250109,111400,40435165530,7830,7840,7850,7820,4303
20250109,111300,40401457260,7850,7850,7850,7830,3085
20250109,111200,40377265530,7850,7850,7870,7840,6595
20250109,111100,40325472660,7840,7840,7870,7830,6280
20250109,111000,40276218540,7840,7830,7840,7820,4955
20250109,110900,40237431760,7820,7810,7830,7800,8553
20250109,110800,40170677280,7800,7830,7840,7800,26426
20250109,110700,39964244480,7820,7900,7900,7800,43673
20250109,110600,39622335270,7900,7920,7920,7900,29960
20250109,110500,39385427360,7910,7890,7920,7890,17085
20250109,110400,39250402720,7890,7890,7890,7880,8833
20250109,110300,39180765770,7880,7880,7880,7860,14191
20250109,110200,39069056060,7880,7860,7880,7840,30484
20250109,110100,38829728660,7860,7900,7900,7850,39533
20250109,110000,38518401910,7890,7960,7970,7890,62360
20250109,105900,38024200870,7970,7970,7980,7950,11885
20250109,105800,37929532040,7970,7960,7980,7960,6280
20250109,105700,37879461910,7970,7980,7990,7950,15455
20250109,105600,37756349140,7980,8000,8020,7950,16812
20250109,105500,37622297970,8010,8010,8020,7990,18060
20250109,105400,37477774150,8010,8000,8030,7970,17091
20250109,105300,37341008680,8000,7990,8010,7980,10846
20250109,105200,37254290540,7990,7970,7990,7960,16513
20250109,105100,37122644720,7960,7960,7970,7950,12906
20250109,105000,37019911490,7950,7960,7960,7910,22965
20250109,104900,36837786920,7980,8040,8050,7930,64487
20250109,104800,36322327820,8060,8030,8070,8020,20752
20250109,104700,36155330740,8050,8070,8070,8020,18767
20250109,104600,36004220580,8070,8070,8080,8050,31629
20250109,104500,35749014390,8070,8010,8090,8010,48783
20250109,104400,35355987110,8020,8020,8020,8010,2973
20250109,104300,35332168850,8020,8010,8030,8010,6288
20250109,104200,35281767720,8020,8010,8020,7990,13088
20250109,104100,35176962360,8010,8020,8040,7990,20964
20250109,104000,35008925420,8010,7990,8030,7980,28687
20250109,103900,34779057800,7990,7920,7990,7920,7564
20250109,103800,34718875880,7940,7930,7950,7900,20043
20250109,103700,34560220250,7930,8010,8010,7930,28133
20250109,103600,34336093430,8000,7970,8000,7960,13420
20250109,103500,34229025960,7980,7980,7980,7960,6955
20250109,103400,34173589680,7980,7970,7980,7960,8516
20250109,103300,34105714250,7980,7990,8010,7960,15640
20250109,103200,33980834400,7990,7990,8000,7980,7561
20250109,103100,33920433190,7980,7980,7990,7960,8892
20250109,103000,33849539660,7980,8010,8010,7970,8763
20250109,102900,33779508640,8000,8010,8010,7990,7598
20250109,102800,33718705510,8020,7990,8020,7980,9860
20250109,102700,33639780600,7990,8000,8010,7980,6789
20250109,102600,33585472590,8000,8020,8040,7990,27072
20250109,102500,33368323550,8010,7970,8020,7950,39829
20250109,102400,33050401780,7970,7980,7990,7940,9280
20250109,102300,32976500950,7980,7970,7980,7960,4459
20250109,102200,32940940490,7980,7970,7980,7950,9901
20250109,102100,32862088200,7970,7910,7970,7910,5646
20250109,102000,32817264620,7910,7910,7930,7900,3685
20250109,101900,32788108830,7930,7940,7940,7890,10144
20250109,101800,32707848660,7930,7950,7950,7920,7558
20250109,101700,32647827200,7950,7950,7950,7920,14121
20250109,101600,32535672200,7950,7900,7950,7900,9660
20250109,101500,32459031210,7900,7880,7900,7880,4947
20250109,101400,32419998160,7890,7890,7910,7870,10982
20250109,101300,32333404060,7890,7910,7920,7880,11883
20250109,101200,32239566440,7900,7970,7980,7900,23524
20250109,101100,32052820920,7960,7980,7980,7940,35286
20250109,101000,31772156300,7980,8000,8010,7980,15684
20250109,100900,31646832130,8010,7980,8010,7980,13302
20250109,100800,31540442170,7960,8010,8010,7950,22838
20250109,100700,31358210280,8010,8010,8020,7970,28538
20250109,100600,31129941390,8010,7990,8010,7980,55625
20250109,100500,30685192630,8000,7940,8000,7940,35282
20250109,100400,30403955510,7940,7950,7950,7930,8712
20250109,100300,30334774230,7950,7940,7960,7930,44937
20250109,100200,29977829710,7940,7930,7940,7920,16307
20250109,100100,29848529440,7930,7880,7930,7870,32383
20250109,100000,29592735000,7870,7880,7880,7860,2173
20250109,095900,29575627350,7880,7860,7880,7850,12804
20250109,095800,29474967520,7850,7860,7870,7840,8315
20250109,095700,29409632790,7860,7890,7890,7850,9471
20250109,095600,29335073710,7890,7910,7930,7880,16669
20250109,095500,29203320240,7910,7850,7910,7840,39537
20250109,095400,28891948550,7840,7830,7850,7830,7750
20250109,095300,28831215260,7830,7840,7840,7830,3844
20250109,095200,28801099570,7840,7860,7860,7810,31341
20250109,095100,28555343070,7850,7840,7860,7840,9442
20250109,095000,28481236960,7840,7830,7850,7820,8329
20250109,094900,28415965640,7830,7830,7830,7810,5737
20250109,094800,28371070680,7830,7830,7830,7810,5686
20250109,094700,28326625060,7820,7820,7830,7790,14311
20250109,094600,28214882880,7820,7850,7870,7750,31430
20250109,094500,27969665850,7850,7830,7860,7810,12905
20250109,094400,27868429830,7820,7800,7830,7800,8189
20250109,094300,27804473430,7810,7840,7840,7780,31241
20250109,094200,27560235170,7840,7830,7850,7800,9059
20250109,094100,27489299640,7830,7830,7840,7760,50775
20250109,094000,27093314430,7830,7880,7890,7830,20803
20250109,093900,26929907730,7870,7830,7880,7810,37049
20250109,093800,26639185900,7830,7840,7840,7820,12934
20250109,093700,26537890930,7830,7800,7840,7800,12736
20250109,093600,26438264690,7800,7830,7850,7790,34765
20250109,093500,26166315050,7830,7850,7850,7800,41438
20250109,093400,25842323780,7830,7740,7870,7720,78175
20250109,093300,25232037200,7730,7720,7740,7700,29840
20250109,093200,25001588020,7710,7730,7780,7710,53445
20250109,093100,24587392120,7730,7620,7750,7620,85627
20250109,093000,23928886640,7620,7610,7630,7580,88594
20250109,092900,23255313720,7610,7640,7660,7590,88976
20250109,092800,22577242720,7650,7680,7730,7610,136959
20250109,092700,21528364870,7680,7750,7750,7680,81590
20250109,092600,20899667010,7750,7790,7800,7730,92590
20250109,092500,20181703880,7800,7810,7820,7770,50845
20250109,092400,19785713910,7810,7800,7830,7780,82569
20250109,092300,19141492010,7810,7850,7850,7800,75521
20250109,092200,18551297070,7850,7840,7900,7830,31189
20250109,092100,18306322780,7850,7920,7950,7830,71034
20250109,092000,17746336360,7920,7860,7930,7850,38025
20250109,091900,17446279700,7850,7880,7930,7840,48624
20250109,091800,17063831490,7850,7990,8000,7840,84647
20250109,091700,16396049010,7990,7920,8010,7890,43267
20250109,091600,16051460930,7930,7960,7970,7870,82294
20250109,091500,15400830420,7950,8000,8000,7880,87413
20250109,091400,14707477910,8000,7950,8000,7920,74811
20250109,091300,14111716330,7940,7940,7980,7900,90717
20250109,091200,13392837580,7960,8030,8060,7940,100416
20250109,091100,12589851510,8030,8120,8130,8010,70010
20250109,091000,12025164210,8130,8190,8200,8070,74430
20250109,090900,11420472790,8190,8190,8240,8100,61673
20250109,090800,10917017900,8190,8210,8270,8140,90727
20250109,090700,10172987290,8190,8170,8220,8130,74106
20250109,090600,9567473860,8190,8110,8200,8090,107718
20250109,090500,8688322280,8110,8030,8120,7960,199865
20250109,090400,7085864210,8050,8110,8150,8020,184514
20250109,090300,5597637950,8110,8220,8260,8080,210156
20250109,090200,3881417290,8220,8110,8350,8100,476982
20250109,090100,0,9700,9700,9700,9700,0
20250109,090000,0,9700,9700,9700,9700,0