stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,212200,17708718140,7700,7700,7700,7700,67981
20250113,212100,17708718140,7700,7700,7700,7700,0
20250113,212000,17708718140,7700,7700,7700,7700,0
20250113,211900,17708718140,7700,7700,7700,7700,0
20250113,211800,17708718140,7700,7700,7700,7700,0
20250113,211700,17708718140,7700,7700,7700,7700,0
20250113,211600,17708718140,7700,7700,7700,7700,0
20250113,211500,17708718140,7700,7700,7700,7700,0
20250113,211400,17708718140,7700,7700,7700,7700,0
20250113,211300,17708718140,7700,7700,7700,7700,0
20250113,211200,17708718140,7700,7700,7700,7700,0
20250113,211100,17708718140,7700,7700,7700,7700,0
20250113,211000,17708718140,7700,7700,7700,7700,0
20250113,210900,17708718140,7700,7700,7700,7700,0
20250113,210800,17708718140,7700,7700,7700,7700,0
20250113,210700,17708718140,7700,7700,7700,7700,0
20250113,210600,17708718140,7700,7700,7700,7700,0
20250113,210500,17708718140,7700,7700,7700,7700,0
20250113,210400,17708718140,7700,7700,7700,7700,0
20250113,210300,17708718140,7700,7700,7700,7700,0
20250113,210200,17708718140,7700,7700,7700,7700,0
20250113,210100,17708718140,7700,7700,7700,7700,0
20250113,210000,17708718140,7700,7700,7700,7700,0
20250113,205900,17708718140,7700,7700,7700,7700,0
20250113,205800,17708718140,7700,7700,7700,7700,0
20250113,205700,17708718140,7700,7700,7700,7700,0
20250113,205600,17708718140,7700,7700,7700,7700,0
20250113,205500,17708718140,7700,7700,7700,7700,0
20250113,205400,17708718140,7700,7700,7700,7700,0
20250113,205300,17708718140,7700,7700,7700,7700,0
20250113,205200,17708718140,7700,7700,7700,7700,67981
20250113,205100,17708718140,7700,7700,7700,7700,0
20250113,205000,17708718140,7700,7700,7700,7700,0
20250113,204900,17708718140,7700,7700,7700,7700,0
20250113,204800,17708718140,7700,7700,7700,7700,0
20250113,204700,17708718140,7700,7700,7700,7700,0
20250113,204600,17708718140,7700,7700,7700,7700,0
20250113,204500,17708718140,7700,7700,7700,7700,0
20250113,204400,17708718140,7700,7700,7700,7700,0
20250113,204300,17708718140,7700,7700,7700,7700,0
20250113,204200,17708718140,7700,7700,7700,7700,0
20250113,204100,17708718140,7700,7700,7700,7700,0
20250113,204000,17708718140,7700,7700,7700,7700,0
20250113,203900,17708718140,7700,7700,7700,7700,0
20250113,203800,17708718140,7700,7700,7700,7700,0
20250113,203700,17708718140,7700,7700,7700,7700,0
20250113,203600,17708718140,7700,7700,7700,7700,0
20250113,203500,17708718140,7700,7700,7700,7700,0
20250113,203400,17708718140,7700,7700,7700,7700,0
20250113,203300,17708718140,7700,7700,7700,7700,0
20250113,203200,17708718140,7700,7700,7700,7700,0
20250113,203100,17708718140,7700,7700,7700,7700,0
20250113,203000,17708718140,7700,7700,7700,7700,0
20250113,202900,17708718140,7700,7700,7700,7700,0
20250113,202800,17708718140,7700,7700,7700,7700,0
20250113,202700,17708718140,7700,7700,7700,7700,0
20250113,202600,17708718140,7700,7700,7700,7700,0
20250113,202500,17708718140,7700,7700,7700,7700,0
20250113,202400,17708718140,7700,7700,7700,7700,0
20250113,202300,17708718140,7700,7700,7700,7700,0
20250113,202200,17708718140,7700,7700,7700,7700,67981
20250113,202100,17708718140,7700,7700,7700,7700,0
20250113,202000,17708718140,7700,7700,7700,7700,0
20250113,201900,17708718140,7700,7700,7700,7700,0
20250113,201800,17708718140,7700,7700,7700,7700,0
20250113,201700,17708718140,7700,7700,7700,7700,0
20250113,201600,17708718140,7700,7700,7700,7700,0
20250113,201500,17708718140,7700,7700,7700,7700,0
20250113,201400,17708718140,7700,7700,7700,7700,0
20250113,201300,17708718140,7700,7700,7700,7700,0
20250113,201200,17708718140,7700,7700,7700,7700,0
20250113,201100,17708718140,7700,7700,7700,7700,0
20250113,201000,17708718140,7700,7700,7700,7700,0
20250113,200900,17708718140,7700,7700,7700,7700,0
20250113,200800,17708718140,7700,7700,7700,7700,0
20250113,200700,17708718140,7700,7700,7700,7700,0
20250113,200600,17708718140,7700,7700,7700,7700,0
20250113,200500,17708718140,7700,7700,7700,7700,0
20250113,200400,17708718140,7700,7700,7700,7700,0
20250113,200300,17708718140,7700,7700,7700,7700,0
20250113,200200,17708718140,7700,7700,7700,7700,0
20250113,200100,17708718140,7700,7700,7700,7700,0
20250113,200000,17708718140,7700,7700,7700,7700,0
20250113,195900,17708718140,7700,7700,7700,7700,0
20250113,195800,17708718140,7700,7700,7700,7700,0
20250113,195700,17708718140,7700,7700,7700,7700,0
20250113,195600,17708718140,7700,7700,7700,7700,0
20250113,195500,17708718140,7700,7700,7700,7700,0
20250113,195400,17708718140,7700,7700,7700,7700,0
20250113,195300,17708718140,7700,7700,7700,7700,0
20250113,195200,17708718140,7700,7700,7700,7700,67981
20250113,195100,17708718140,7700,7700,7700,7700,0
20250113,195000,17708718140,7700,7700,7700,7700,0
20250113,194900,17708718140,7700,7700,7700,7700,0
20250113,194800,17708718140,7700,7700,7700,7700,0
20250113,194700,17708718140,7700,7700,7700,7700,0
20250113,194600,17708718140,7700,7700,7700,7700,0
20250113,194500,17708718140,7700,7700,7700,7700,0
20250113,194400,17708718140,7700,7700,7700,7700,0
20250113,194300,17708718140,7700,7700,7700,7700,0
20250113,194200,17708718140,7700,7700,7700,7700,0
20250113,194100,17708718140,7700,7700,7700,7700,0
20250113,194000,17708718140,7700,7700,7700,7700,0
20250113,193900,17708718140,7700,7700,7700,7700,0
20250113,193800,17708718140,7700,7700,7700,7700,0
20250113,193700,17708718140,7700,7700,7700,7700,0
20250113,193600,17708718140,7700,7700,7700,7700,0
20250113,193500,17708718140,7700,7700,7700,7700,0
20250113,193400,17708718140,7700,7700,7700,7700,0
20250113,193300,17708718140,7700,7700,7700,7700,0
20250113,193200,17708718140,7700,7700,7700,7700,0
20250113,193100,17708718140,7700,7700,7700,7700,0
20250113,193000,17708718140,7700,7700,7700,7700,0
20250113,192900,17708718140,7700,7700,7700,7700,0
20250113,192800,17708718140,7700,7700,7700,7700,0
20250113,192700,17708718140,7700,7700,7700,7700,0
20250113,192600,17708718140,7700,7700,7700,7700,0
20250113,192500,17708718140,7700,7700,7700,7700,0
20250113,192400,17708718140,7700,7700,7700,7700,0
20250113,192300,17708718140,7700,7700,7700,7700,0
20250113,192200,17708718140,7700,7700,7700,7700,67981
20250113,192100,17708718140,7700,7700,7700,7700,0
20250113,192000,17708718140,7700,7700,7700,7700,0
20250113,191900,17708718140,7700,7700,7700,7700,0
20250113,191800,17708718140,7700,7700,7700,7700,0
20250113,191700,17708718140,7700,7700,7700,7700,0
20250113,191600,17708718140,7700,7700,7700,7700,0
20250113,191500,17708718140,7700,7700,7700,7700,0
20250113,191400,17708718140,7700,7700,7700,7700,0
20250113,191300,17708718140,7700,7700,7700,7700,0
20250113,191200,17708718140,7700,7700,7700,7700,0
20250113,191100,17708718140,7700,7700,7700,7700,0
20250113,191000,17708718140,7700,7700,7700,7700,0
20250113,190900,17708718140,7700,7700,7700,7700,0
20250113,190800,17708718140,7700,7700,7700,7700,0
20250113,190700,17708718140,7700,7700,7700,7700,0
20250113,190600,17708718140,7700,7700,7700,7700,0
20250113,190500,17708718140,7700,7700,7700,7700,0
20250113,190400,17708718140,7700,7700,7700,7700,0
20250113,190300,17708718140,7700,7700,7700,7700,0
20250113,190200,17708718140,7700,7700,7700,7700,0
20250113,190100,17708718140,7700,7700,7700,7700,0
20250113,190000,17708718140,7700,7700,7700,7700,0
20250113,185900,17708718140,7700,7700,7700,7700,0
20250113,185800,17708718140,7700,7700,7700,7700,0
20250113,185700,17708718140,7700,7700,7700,7700,0
20250113,185600,17708718140,7700,7700,7700,7700,0
20250113,185500,17708718140,7700,7700,7700,7700,0
20250113,185400,17708718140,7700,7700,7700,7700,0
20250113,185300,17708718140,7700,7700,7700,7700,0
20250113,185200,17708718140,7700,7700,7700,7700,67981
20250113,185100,17708718140,7700,7700,7700,7700,0
20250113,185000,17708718140,7700,7700,7700,7700,0
20250113,184900,17708718140,7700,7700,7700,7700,0
20250113,184800,17708718140,7700,7700,7700,7700,0
20250113,184700,17708718140,7700,7700,7700,7700,0
20250113,184600,17708718140,7700,7700,7700,7700,0
20250113,184500,17708718140,7700,7700,7700,7700,0
20250113,184400,17708718140,7700,7700,7700,7700,0
20250113,184300,17708718140,7700,7700,7700,7700,0
20250113,184200,17708718140,7700,7700,7700,7700,0
20250113,184100,17708718140,7700,7700,7700,7700,0
20250113,184000,17708718140,7700,7700,7700,7700,0
20250113,183900,17708718140,7700,7700,7700,7700,0
20250113,183800,17708718140,7700,7700,7700,7700,0
20250113,183700,17708718140,7700,7700,7700,7700,0
20250113,183600,17708718140,7700,7700,7700,7700,0
20250113,183500,17708718140,7700,7700,7700,7700,0
20250113,183400,17708718140,7700,7700,7700,7700,0
20250113,183300,17708718140,7700,7700,7700,7700,0
20250113,183200,17708718140,7700,7700,7700,7700,0
20250113,183100,17708718140,7700,7700,7700,7700,0
20250113,183000,17708718140,7700,7700,7700,7700,0
20250113,182900,17708718140,7700,7700,7700,7700,0
20250113,182800,17708718140,7700,7700,7700,7700,0
20250113,182700,17708718140,7700,7700,7700,7700,0
20250113,182600,17708718140,7700,7700,7700,7700,0
20250113,182500,17708718140,7700,7700,7700,7700,0
20250113,182400,17708718140,7700,7700,7700,7700,0
20250113,182300,17708718140,7700,7700,7700,7700,0
20250113,182200,17708718140,7700,7700,7700,7700,67981
20250113,182100,17708718140,7700,7700,7700,7700,0
20250113,182000,17708718140,7700,7700,7700,7700,0
20250113,181900,17708718140,7700,7700,7700,7700,0
20250113,181800,17708718140,7700,7700,7700,7700,0
20250113,181700,17708718140,7700,7700,7700,7700,0
20250113,181600,17708718140,7700,7700,7700,7700,0
20250113,181500,17708718140,7700,7700,7700,7700,0
20250113,181400,17708718140,7700,7700,7700,7700,0
20250113,181300,17708718140,7700,7700,7700,7700,0
20250113,181200,17708718140,7700,7700,7700,7700,0
20250113,181100,17708718140,7700,7700,7700,7700,0
20250113,181000,17708718140,7700,7700,7700,7700,0
20250113,180900,17708718140,7700,7700,7700,7700,0
20250113,180800,17708718140,7700,7700,7700,7700,0
20250113,180700,17708718140,7700,7700,7700,7700,0
20250113,180600,17708718140,7700,7700,7700,7700,0
20250113,180500,17708718140,7700,7700,7700,7700,0
20250113,180400,17708718140,7700,7700,7700,7700,0
20250113,180300,17708718140,7700,7700,7700,7700,0
20250113,180200,17708718140,7700,7700,7700,7700,0
20250113,180100,17708718140,7700,7700,7700,7700,0
20250113,180000,17708718140,7700,7700,7700,7700,0
20250113,175900,17708718140,7700,7700,7700,7700,0
20250113,175800,17708718140,7700,7700,7700,7700,0
20250113,175700,17708718140,7700,7700,7700,7700,0
20250113,175600,17708718140,7700,7700,7700,7700,0
20250113,175500,17708718140,7700,7700,7700,7700,0
20250113,175400,17708718140,7700,7700,7700,7700,0
20250113,175300,17708718140,7700,7700,7700,7700,0
20250113,175200,17708718140,7700,7700,7700,7700,67981
20250113,175100,17708718140,7700,7700,7700,7700,0
20250113,175000,17708718140,7700,7700,7700,7700,0
20250113,174900,17708718140,7700,7700,7700,7700,0
20250113,174800,17708718140,7700,7700,7700,7700,0
20250113,174700,17708718140,7700,7700,7700,7700,0
20250113,174600,17708718140,7700,7700,7700,7700,0
20250113,174500,17708718140,7700,7700,7700,7700,0
20250113,174400,17708718140,7700,7700,7700,7700,0
20250113,174300,17708718140,7700,7700,7700,7700,0
20250113,174200,17708718140,7700,7700,7700,7700,0
20250113,174100,17708718140,7700,7700,7700,7700,0
20250113,174000,17708718140,7700,7700,7700,7700,0
20250113,173900,17708718140,7700,7700,7700,7700,0
20250113,173800,17708718140,7700,7700,7700,7700,0
20250113,173700,17708718140,7700,7700,7700,7700,0
20250113,173600,17708718140,7700,7700,7700,7700,0
20250113,173500,17708718140,7700,7700,7700,7700,0
20250113,173400,17708718140,7700,7700,7700,7700,0
20250113,173300,17708718140,7700,7700,7700,7700,0
20250113,173200,17708718140,7700,7700,7700,7700,0
20250113,173100,17708718140,7700,7700,7700,7700,0
20250113,173000,17708718140,7700,7700,7700,7700,0
20250113,172900,17708718140,7700,7700,7700,7700,0
20250113,172800,17708718140,7700,7700,7700,7700,0
20250113,172700,17708718140,7700,7700,7700,7700,0
20250113,172600,17708718140,7700,7700,7700,7700,0
20250113,172500,17708718140,7700,7700,7700,7700,0
20250113,172400,17708718140,7700,7700,7700,7700,0
20250113,172300,17708718140,7700,7700,7700,7700,0
20250113,172200,17708718140,7700,7700,7700,7700,67981
20250113,172100,17708718140,7700,7700,7700,7700,0
20250113,172000,17708718140,7700,7700,7700,7700,0
20250113,171900,17708718140,7700,7700,7700,7700,0
20250113,171800,17708718140,7700,7700,7700,7700,0
20250113,171700,17708718140,7700,7700,7700,7700,0
20250113,171600,17708718140,7700,7700,7700,7700,0
20250113,171500,17708718140,7700,7700,7700,7700,0
20250113,171400,17708718140,7700,7700,7700,7700,0
20250113,171300,17708718140,7700,7700,7700,7700,0
20250113,171200,17708718140,7700,7700,7700,7700,0
20250113,171100,17708718140,7700,7700,7700,7700,0
20250113,171000,17708718140,7700,7700,7700,7700,0
20250113,170900,17708718140,7700,7700,7700,7700,0
20250113,170800,17708718140,7700,7700,7700,7700,0
20250113,170700,17708718140,7700,7700,7700,7700,0
20250113,170600,17708718140,7700,7700,7700,7700,0
20250113,170500,17708718140,7700,7700,7700,7700,0
20250113,170400,17708718140,7700,7700,7700,7700,0
20250113,170300,17708718140,7700,7700,7700,7700,0
20250113,170200,17708718140,7700,7700,7700,7700,0
20250113,170100,17708718140,7700,7700,7700,7700,0
20250113,170000,17708718140,7700,7700,7700,7700,0
20250113,165900,17708718140,7700,7700,7700,7700,0
20250113,165800,17708718140,7700,7700,7700,7700,0
20250113,165700,17708718140,7700,7700,7700,7700,0
20250113,165600,17708718140,7700,7700,7700,7700,0
20250113,165500,17708718140,7700,7700,7700,7700,0
20250113,165400,17708718140,7700,7700,7700,7700,0
20250113,165300,17708718140,7700,7700,7700,7700,0
20250113,165200,17708718140,7700,7700,7700,7700,67981
20250113,165100,17708718140,7700,7700,7700,7700,0
20250113,165000,17708718140,7700,7700,7700,7700,0
20250113,164900,17708718140,7700,7700,7700,7700,0
20250113,164800,17708718140,7700,7700,7700,7700,0
20250113,164700,17708718140,7700,7700,7700,7700,0
20250113,164600,17708718140,7700,7700,7700,7700,0
20250113,164500,17708718140,7700,7700,7700,7700,0
20250113,164400,17708718140,7700,7700,7700,7700,0
20250113,164300,17708718140,7700,7700,7700,7700,0
20250113,164200,17708718140,7700,7700,7700,7700,0
20250113,164100,17708718140,7700,7700,7700,7700,0
20250113,164000,17708718140,7700,7700,7700,7700,0
20250113,163900,17708718140,7700,7700,7700,7700,0
20250113,163800,17708718140,7700,7700,7700,7700,0
20250113,163700,17708718140,7700,7700,7700,7700,0
20250113,163600,17708718140,7700,7700,7700,7700,0
20250113,163500,17708718140,7700,7700,7700,7700,0
20250113,163400,17708718140,7700,7700,7700,7700,0
20250113,163300,17708718140,7700,7700,7700,7700,0
20250113,163200,17708718140,7700,7700,7700,7700,0
20250113,163100,17708718140,7700,7700,7700,7700,0
20250113,163000,17708718140,7700,7700,7700,7700,0
20250113,162900,17708718140,7700,7700,7700,7700,0
20250113,162800,17708718140,7700,7700,7700,7700,0
20250113,162700,17708718140,7700,7700,7700,7700,0
20250113,162600,17708718140,7700,7700,7700,7700,0
20250113,162500,17708718140,7700,7700,7700,7700,0
20250113,162400,17708718140,7700,7700,7700,7700,0
20250113,162300,17708718140,7700,7700,7700,7700,0
20250113,162200,17708718140,7700,7700,7700,7700,67981
20250113,162100,17708718140,7700,7700,7700,7700,0
20250113,162000,17708718140,7700,7700,7700,7700,0
20250113,161900,17708718140,7700,7700,7700,7700,0
20250113,161800,17708718140,7700,7700,7700,7700,0
20250113,161700,17708718140,7700,7700,7700,7700,0
20250113,161600,17708718140,7700,7700,7700,7700,0
20250113,161500,17708718140,7700,7700,7700,7700,0
20250113,161400,17708718140,7700,7700,7700,7700,0
20250113,161300,17708718140,7700,7700,7700,7700,0
20250113,161200,17708718140,7700,7700,7700,7700,0
20250113,161100,17708718140,7700,7700,7700,7700,0
20250113,161000,17708718140,7700,7700,7700,7700,0
20250113,160900,17708718140,7700,7700,7700,7700,0
20250113,160800,17708718140,7700,7700,7700,7700,0
20250113,160700,17708718140,7700,7700,7700,7700,0
20250113,160600,17708718140,7700,7700,7700,7700,0
20250113,160500,17708718140,7700,7700,7700,7700,0
20250113,160400,17708718140,7700,7700,7700,7700,0
20250113,160300,17708718140,7700,7700,7700,7700,0
20250113,160200,17708718140,7700,7700,7700,7700,0
20250113,160100,17708718140,7700,7700,7700,7700,0
20250113,160000,17708718140,7700,7700,7700,7700,0
20250113,155900,17708718140,7700,7700,7700,7700,0
20250113,155800,17708718140,7700,7700,7700,7700,0
20250113,155700,17708718140,7700,7700,7700,7700,0
20250113,155600,17708718140,7700,7700,7700,7700,0
20250113,155500,17708718140,7700,7700,7700,7700,0
20250113,155400,17708718140,7700,7700,7700,7700,0
20250113,155300,17708718140,7700,7700,7700,7700,0
20250113,155200,17708718140,7700,7700,7700,7700,67981
20250113,155100,17708718140,7700,7700,7700,7700,0
20250113,155000,17708718140,7700,7700,7700,7700,0
20250113,154900,17708718140,7700,7700,7700,7700,0
20250113,154800,17708718140,7700,7700,7700,7700,0
20250113,154700,17708718140,7700,7700,7700,7700,0
20250113,154600,17708718140,7700,7700,7700,7700,0
20250113,154500,17708718140,7700,7700,7700,7700,0
20250113,154400,17708718140,7700,7700,7700,7700,0
20250113,154300,17708718140,7700,7700,7700,7700,0
20250113,154200,17708718140,7700,7700,7700,7700,0
20250113,154100,17708718140,7700,7700,7700,7700,0
20250113,154000,17708718140,7700,7700,7700,7700,0
20250113,153900,17708718140,7700,7700,7700,7700,0
20250113,153800,17708718140,7700,7700,7700,7700,0
20250113,153700,17708718140,7700,7700,7700,7700,0
20250113,153600,17708718140,7700,7700,7700,7700,0
20250113,153500,17708718140,7700,7700,7700,7700,0
20250113,153400,17708718140,7700,7700,7700,7700,0
20250113,153300,17708718140,7700,7700,7700,7700,0
20250113,153200,17708718140,7700,7700,7700,7700,0
20250113,153100,17708718140,7700,7700,7700,7700,0
20250113,153000,17708718140,7700,7700,7700,7700,67981
20250113,152900,17185264440,7740,7740,7740,7740,0
20250113,152800,17185264440,7740,7740,7740,7740,0
20250113,152700,17185264440,7740,7740,7740,7740,0
20250113,152600,17185264440,7740,7740,7740,7740,0
20250113,152500,17185264440,7740,7740,7740,7740,0
20250113,152400,17185264440,7740,7740,7740,7740,0
20250113,152300,17185264440,7740,7740,7740,7740,0
20250113,152200,17185264440,7740,7740,7740,7740,0
20250113,152100,17185264440,7740,7740,7740,7740,0
20250113,152000,17185264440,7740,7740,7740,7740,0
20250113,151900,17185264440,7740,7740,7750,7730,9904
20250113,151800,17108620160,7750,7730,7750,7730,7548
20250113,151700,17050227290,7730,7740,7740,7730,4797
20250113,151600,17013106150,7740,7740,7750,7730,1560
20250113,151500,17001032180,7740,7750,7760,7740,4049
20250113,151400,16969677650,7750,7730,7750,7730,6372
20250113,151300,16920380980,7730,7730,7740,7730,794
20250113,151200,16914240840,7750,7740,7750,7730,4958
20250113,151100,16875855380,7740,7760,7760,7740,6914
20250113,151000,16822257000,7770,7770,7770,7760,1203
20250113,150900,16812913160,7770,7760,7780,7760,2946
20250113,150800,16790046800,7760,7760,7780,7750,1872
20250113,150700,16775520770,7760,7780,7790,7760,2943
20250113,150600,16752639620,7790,7790,7790,7780,1384
20250113,150500,16741864850,7790,7760,7790,7750,6323
20250113,150400,16692751140,7760,7760,7760,7750,616
20250113,150300,16687975360,7760,7750,7770,7730,2677
20250113,150200,16667239620,7760,7750,7760,7750,2026
20250113,150100,16651530950,7750,7770,7780,7750,5015
20250113,150000,16612620580,7780,7780,7790,7770,4331
20250113,145900,16578930260,7780,7770,7800,7750,11293
20250113,145800,16491036080,7770,7760,7770,7740,2712
20250113,145700,16469994670,7750,7760,7770,7740,1583
20250113,145600,16457719460,7760,7740,7760,7740,2181
20250113,145500,16440820610,7740,7760,7770,7740,2816
20250113,145400,16418999520,7760,7770,7780,7760,5059
20250113,145300,16379720250,7770,7730,7770,7730,6652
20250113,145200,16328110720,7730,7760,7770,7730,3966
20250113,145100,16297379240,7760,7760,7780,7750,7055
20250113,145000,16242595490,7760,7760,7770,7750,3274
20250113,144900,16217195240,7760,7720,7770,7710,22382
20250113,144800,16043957050,7730,7710,7730,7700,7310
20250113,144700,15987565110,7710,7710,7720,7700,2085
20250113,144600,15971489980,7720,7720,7720,7700,6636
20250113,144500,15920293940,7720,7720,7730,7710,8835
20250113,144400,15852093120,7720,7690,7720,7690,7717
20250113,144300,15792631640,7690,7670,7710,7670,14699
20250113,144200,15679565720,7670,7670,7670,7660,4114
20250113,144100,15648020990,7660,7620,7660,7610,17708
20250113,144000,15512636690,7620,7630,7630,7620,1412
20250113,143900,15501869770,7620,7620,7630,7610,3347
20250113,143800,15476345700,7620,7630,7630,7610,3315
20250113,143700,15451079470,7630,7630,7630,7620,407
20250113,143600,15447974210,7630,7590,7630,7590,5612
20250113,143500,15405288210,7590,7590,7600,7590,1529
20250113,143400,15393682610,7600,7600,7600,7580,1519
20250113,143300,15382146490,7600,7570,7600,7570,1840
20250113,143200,15368196850,7570,7590,7590,7570,6350
20250113,143100,15320055780,7590,7600,7600,7570,11530
20250113,143000,15232617480,7600,7580,7600,7580,3661
20250113,142900,15204813910,7590,7590,7590,7580,3073
20250113,142800,15181511740,7590,7600,7610,7590,6633
20250113,142700,15131156620,7600,7610,7620,7600,3149
20250113,142600,15107218620,7610,7580,7610,7580,4020
20250113,142500,15076697900,7580,7590,7590,7580,5400
20250113,142400,15035754930,7590,7590,7600,7590,6607
20250113,142300,14985588900,7600,7600,7610,7600,3703
20250113,142200,14957446060,7600,7610,7620,7600,5817
20250113,142100,14913219570,7600,7610,7620,7600,2332
20250113,142000,14895484480,7610,7600,7610,7590,4110
20250113,141900,14864233970,7610,7620,7630,7580,49612
20250113,141800,14487130310,7620,7620,7630,7620,6393
20250113,141700,14438415640,7620,7620,7630,7620,895
20250113,141600,14431593960,7620,7640,7640,7620,1870
20250113,141500,14417326860,7640,7640,7640,7640,1224
20250113,141400,14407975500,7640,7640,7650,7640,1055
20250113,141300,14399915040,7640,7640,7640,7640,304
20250113,141200,14397592480,7640,7650,7650,7640,1758
20250113,141100,14384144030,7630,7650,7660,7630,4094
20250113,141000,14352865620,7650,7660,7660,7650,390
20250113,140900,14349880890,7650,7660,7660,7650,846
20250113,140800,14343406690,7650,7650,7660,7650,667
20250113,140700,14338300140,7650,7640,7650,7640,2093
20250113,140600,14322291140,7650,7650,7650,7640,266
20250113,140500,14320256740,7650,7650,7650,7640,839
20250113,140400,14313839410,7640,7640,7650,7640,2318
20250113,140300,14296122740,7640,7640,7650,7630,984
20250113,140200,14288608200,7640,7640,7650,7640,4996
20250113,140100,14250438210,7640,7650,7660,7640,2312
20250113,140000,14232761490,7650,7660,7660,7650,677
20250113,135900,14227581370,7660,7650,7660,7650,96
20250113,135800,14226846960,7660,7650,7660,7640,512
20250113,135700,14222929980,7640,7650,7650,7640,1306
20250113,135600,14212939860,7650,7650,7660,7640,2222
20250113,135500,14195950220,7660,7650,7660,7640,477
20250113,135400,14192298120,7640,7640,7650,7630,3816
20250113,135300,14163146070,7640,7640,7650,7640,1344
20250113,135200,14152869410,7640,7640,7640,7630,489
20250113,135100,14149133930,7640,7650,7650,7630,1033
20250113,135000,14141246180,7650,7630,7660,7630,1781
20250113,134900,14127624880,7640,7640,7640,7630,597
20250113,134800,14123064910,7640,7640,7640,7630,1270
20250113,134700,14113364890,7640,7640,7640,7640,275
20250113,134600,14111263890,7640,7640,7650,7640,1045
20250113,134500,14103279990,7640,7650,7660,7640,2150
20250113,134400,14086833860,7650,7650,7660,7650,53
20250113,134300,14086428160,7650,7660,7660,7650,500
20250113,134200,14082599390,7660,7650,7660,7650,96
20250113,134100,14081864960,7650,7650,7650,7630,10883
20250113,134000,13998629680,7650,7620,7650,7620,3221
20250113,133900,13974040340,7630,7640,7640,7620,1874
20250113,133800,13959752700,7630,7630,7630,7620,7893
20250113,133700,13899567310,7630,7630,7630,7620,3589
20250113,133600,13872216620,7630,7630,7630,7620,5229
20250113,133500,13832367370,7640,7640,7640,7630,2674
20250113,133400,13811963600,7640,7630,7650,7630,1630
20250113,133300,13799518390,7630,7630,7650,7630,334
20250113,133200,13796964240,7630,7650,7650,7620,3754
20250113,133100,13768312140,7650,7640,7650,7640,1022
20250113,133000,13760498450,7650,7650,7650,7630,6492
20250113,132900,13710924390,7650,7640,7650,7640,1714
20250113,132800,13697827670,7640,7640,7650,7640,845
20250113,132700,13691368990,7640,7650,7650,7640,3684
20250113,132600,13663207510,7650,7650,7660,7650,563
20250113,132500,13658898820,7650,7660,7660,7650,2783
20250113,132400,13637595050,7670,7680,7680,7660,611
20250113,132300,13632909710,7680,7690,7690,7680,3193
20250113,132200,13608384230,7690,7700,7700,7680,2288
20250113,132100,13590792010,7700,7680,7700,7680,362
20250113,132000,13588011650,7680,7700,7700,7680,4520
20250113,131900,13553265330,7690,7680,7700,7680,1531
20250113,131800,13541491280,7680,7660,7680,7660,2334
20250113,131700,13523582550,7660,7680,7680,7660,4618
20250113,131600,13488167350,7680,7660,7690,7660,4262
20250113,131500,13455467120,7650,7670,7670,7650,1342
20250113,131400,13445183450,7660,7670,7670,7660,904
20250113,131300,13438250570,7670,7670,7670,7660,849
20250113,131200,13431738760,7670,7660,7680,7660,2178
20250113,131100,13415032040,7660,7660,7660,7640,1930
20250113,131000,13400254280,7660,7640,7660,7620,8255
20250113,130900,13337264760,7630,7640,7660,7630,4772
20250113,130800,13300776980,7640,7640,7650,7630,4584
20250113,130700,13265781300,7640,7650,7650,7640,2464
20250113,130600,13246942130,7650,7640,7650,7640,1026
20250113,130500,13239101700,7640,7660,7660,7640,969
20250113,130400,13231688210,7660,7650,7660,7650,432
20250113,130300,13228381180,7650,7660,7670,7650,9902
20250113,130200,13152576210,7650,7640,7650,7640,1096
20250113,130100,13144197200,7640,7640,7670,7640,10768
20250113,130000,13061833650,7640,7630,7640,7620,6058
20250113,125900,13015600900,7630,7640,7650,7630,5216
20250113,125800,12975787510,7640,7640,7650,7630,5300
20250113,125700,12935302330,7640,7630,7650,7620,9420
20250113,125600,12863383350,7630,7640,7650,7630,5940
20250113,125500,12818027930,7640,7660,7660,7640,10095
20250113,125400,12740796390,7670,7660,7670,7660,2876
20250113,125300,12718751160,7670,7660,7670,7660,1725
20250113,125200,12705534030,7660,7660,7670,7660,3779
20250113,125100,12676586460,7670,7670,7670,7660,1363
20250113,125000,12666143170,7670,7660,7670,7660,2743
20250113,124900,12645124970,7670,7670,7670,7660,3153
20250113,124800,12620959760,7670,7670,7670,7660,3368
20250113,124700,12595158090,7670,7670,7670,7660,7199
20250113,124600,12540006390,7670,7670,7680,7660,831
20250113,124500,12533632680,7680,7680,7680,7670,2152
20250113,124400,12517125310,7680,7660,7680,7660,3140
20250113,124300,12493055070,7660,7670,7680,7660,2172
20250113,124200,12476396030,7670,7670,7680,7660,4120
20250113,124100,12444794310,7670,7670,7680,7670,3125
20250113,124000,12420821970,7670,7680,7680,7670,2163
20250113,123900,12404230330,7670,7670,7680,7670,871
20250113,123800,12397549750,7680,7690,7690,7670,11012
20250113,123700,12313011820,7690,7690,7700,7680,4028
20250113,123600,12282038560,7700,7700,7700,7690,229
20250113,123500,12280275830,7700,7690,7700,7680,11273
20250113,123400,12193602260,7690,7700,7710,7690,3755
20250113,123300,12164702290,7700,7700,7710,7700,456
20250113,123200,12161188990,7710,7700,7710,7700,3769
20250113,123100,12132150830,7700,7710,7710,7700,1801
20250113,123000,12118280490,7710,7710,7710,7700,1412
20250113,122900,12107396860,7700,7690,7710,7690,3008
20250113,122800,12084240430,7690,7700,7700,7690,2612
20250113,122700,12064132770,7700,7690,7700,7690,5127
20250113,122600,12024666600,7690,7680,7690,7660,9253
20250113,122500,11953663340,7690,7710,7720,7670,18942
20250113,122400,11807909750,7710,7710,7720,7700,11665
20250113,122300,11718008050,7710,7730,7730,7710,11378
20250113,122200,11630195740,7730,7750,7750,7720,11063
20250113,122100,11544634150,7750,7750,7760,7740,1848
20250113,122000,11530317110,7760,7770,7770,7750,1041
20250113,121900,11522240960,7770,7760,7770,7760,237
20250113,121800,11520399610,7760,7770,7770,7760,70
20250113,121700,11519855720,7770,7760,7770,7760,675
20250113,121600,11514617260,7750,7770,7770,7750,767
20250113,121500,11508669090,7760,7760,7770,7750,5525
20250113,121400,11465823350,7760,7770,7780,7760,2445
20250113,121300,11446827510,7760,7760,7770,7760,551
20250113,121200,11442551730,7760,7770,7770,7760,612
20250113,121100,11437801780,7770,7760,7770,7750,1967
20250113,121000,11422542110,7760,7770,7770,7760,1317
20250113,120900,11412319130,7770,7760,7770,7760,723
20250113,120800,11406707510,7760,7760,7760,7760,439
20250113,120700,11403300870,7760,7760,7760,7750,852
20250113,120600,11396697820,7750,7750,7760,7750,1762
20250113,120500,11383038150,7760,7760,7760,7750,423
20250113,120400,11379755920,7760,7740,7760,7740,867
20250113,120300,11373042660,7740,7740,7750,7740,3377
20250113,120200,11346903640,7740,7750,7750,7740,1530
20250113,120100,11335059950,7740,7750,7760,7740,339
20250113,120000,11332433880,7750,7750,7760,7740,2358
20250113,115900,11314170020,7750,7770,7770,7740,1837
20250113,115800,11299931920,7760,7760,7770,7760,1117
20250113,115700,11291263760,7760,7760,7770,7750,2875
20250113,115600,11268956870,7770,7780,7780,7760,1821
20250113,115500,11254809270,7770,7780,7790,7770,949
20250113,115400,11247424030,7790,7790,7790,7780,980
20250113,115300,11239795130,7780,7790,7790,7780,1129
20250113,115200,11231011400,7770,7780,7790,7770,1155
20250113,115100,11222021800,7790,7790,7800,7780,2618
20250113,115000,11201634070,7780,7800,7800,7780,6288
20250113,114900,11152630770,7810,7800,7810,7800,521
20250113,114800,11148564200,7810,7820,7820,7800,1667
20250113,114700,11135552030,7820,7800,7820,7800,2814
20250113,114600,11113579990,7810,7810,7810,7800,1106
20250113,114500,11104942450,7810,7810,7810,7800,525
20250113,114400,11100844510,7810,7800,7810,7790,7061
20250113,114300,11045737210,7800,7790,7800,7780,1582
20250113,114200,11033418320,7790,7790,7790,7780,2693
20250113,114100,11012463540,7790,7770,7800,7770,6483
20250113,114000,10961996960,7770,7780,7790,7770,4961
20250113,113900,10923424180,7780,7770,7780,7760,3753
20250113,113800,10894244280,7770,7760,7770,7750,3233
20250113,113700,10869143030,7760,7750,7760,7740,1709
20250113,113600,10855903210,7750,7740,7750,7740,978
20250113,113500,10848329360,7740,7740,7750,7730,766
20250113,113400,10842404660,7740,7730,7740,7730,3927
20250113,113300,10812016060,7730,7750,7750,7730,2776
20250113,113200,10790537290,7740,7750,7750,7740,820
20250113,113100,10784187610,7750,7730,7750,7730,2714
20250113,113000,10763201340,7730,7750,7750,7720,12615
20250113,112900,10665672720,7750,7760,7770,7750,2237
20250113,112800,10648328750,7760,7750,7760,7740,831
20250113,112700,10641893560,7730,7750,7750,7730,4057
20250113,112600,10610503390,7750,7740,7750,7740,662
20250113,112500,10605375280,7750,7750,7760,7750,983
20250113,112400,10597756680,7750,7750,7760,7750,1889
20250113,112300,10583115240,7750,7740,7770,7740,1555
20250113,112200,10571065070,7740,7750,7750,7740,3902
20250113,112100,10540858650,7740,7770,7770,7740,3135
20250113,112000,10516566370,7760,7780,7780,7750,3416
20250113,111900,10490052560,7770,7780,7790,7770,4116
20250113,111800,10458052370,7780,7760,7780,7760,2448
20250113,111700,10439047390,7760,7750,7760,7740,631
20250113,111600,10434156310,7750,7740,7750,7740,1199
20250113,111500,10424875380,7740,7760,7760,7740,2524
20250113,111400,10405339500,7740,7740,7750,7740,4453
20250113,111300,10370862960,7740,7750,7750,7730,3154
20250113,111200,10346447110,7760,7760,7760,7740,3938
20250113,111100,10315938280,7750,7760,7770,7750,2656
20250113,111000,10295328830,7760,7740,7760,7740,5314
20250113,110900,10254175120,7760,7770,7770,7740,881
20250113,110800,10247342990,7760,7750,7770,7740,11230
20250113,110700,10160330550,7760,7750,7760,7750,3168
20250113,110600,10135774290,7760,7760,7770,7760,5948
20250113,110500,10089616700,7770,7770,7780,7760,1398
20250113,110400,10078755540,7770,7780,7780,7770,2583
20250113,110300,10058683480,7770,7770,7780,7770,2463
20250113,110200,10039540090,7780,7780,7780,7770,1083
20250113,110100,10031119220,7780,7780,7800,7780,2238
20250113,110000,10013707010,7790,7790,7800,7780,2882
20250113,105900,9991276390,7780,7800,7810,7780,1752
20250113,105800,9977630370,7810,7800,7810,7790,274
20250113,105700,9975491910,7800,7810,7820,7800,9722
20250113,105600,9899526450,7810,7810,7810,7790,970
20250113,105500,9891954130,7810,7810,7810,7780,2391
20250113,105400,9873316480,7800,7800,7810,7790,5431
20250113,105300,9830926690,7810,7770,7810,7770,5703
20250113,105200,9786451990,7770,7770,7790,7760,7916
20250113,105100,9724891570,7760,7780,7780,7760,1540
20250113,105000,9712935690,7770,7760,7780,7760,4121
20250113,104900,9680912070,7760,7760,7780,7740,9297
20250113,104800,9608793350,7760,7760,7770,7730,14265
20250113,104700,9498355570,7760,7770,7770,7760,3628
20250113,104600,9470194270,7770,7760,7770,7760,4393
20250113,104500,9436074030,7760,7770,7780,7740,25880
20250113,104400,9235332580,7770,7780,7790,7770,9150
20250113,104300,9164150860,7780,7790,7800,7780,4006
20250113,104200,9132962220,7800,7810,7810,7790,17572
20250113,104100,8995989500,7810,7810,7810,7800,9135
20250113,104000,8924676220,7810,7810,7820,7810,5257
20250113,103900,8883614520,7820,7820,7830,7810,1444
20250113,103800,8872323360,7810,7820,7830,7810,7568
20250113,103700,8813146530,7820,7820,7830,7820,7700
20250113,103600,8752881710,7830,7830,7840,7830,1776
20250113,103500,8738975130,7830,7840,7840,7830,1622
20250113,103400,8726274510,7830,7850,7850,7830,4142
20250113,103300,8693822850,7850,7840,7850,7840,2157
20250113,103200,8676904380,7840,7830,7840,7820,2195
20250113,103100,8659718280,7830,7810,7830,7810,2441
20250113,103000,8640630140,7820,7830,7830,7810,2889
20250113,102900,8618043140,7830,7820,7830,7800,11542
20250113,102800,8527887090,7810,7820,7820,7810,3490
20250113,102700,8500623640,7810,7840,7840,7810,13189
20250113,102600,8397452460,7840,7830,7840,7830,3216
20250113,102500,8372242930,7830,7850,7850,7830,14320
20250113,102400,8260027800,7850,7870,7870,7850,5892
20250113,102300,8213771210,7870,7860,7870,7860,1803
20250113,102200,8199596300,7870,7870,7870,7860,937
20250113,102100,8192228020,7870,7860,7870,7860,1652
20250113,102000,8179242950,7850,7850,7860,7850,7042
20250113,101900,8123950660,7850,7860,7870,7850,3216
20250113,101800,8098676500,7870,7870,7870,7860,8172
20250113,101700,8034407820,7880,7880,7880,7870,713
20250113,101600,8028792930,7880,7880,7880,7870,3193
20250113,101500,8003657280,7880,7880,7890,7870,2379
20250113,101400,7984927660,7880,7890,7890,7880,1821
20250113,101300,7970574130,7890,7880,7890,7880,1555
20250113,101200,7958313820,7880,7880,7890,7870,1700
20250113,101100,7944918660,7890,7870,7890,7870,2152
20250113,101000,7927964620,7880,7880,7880,7870,2795
20250113,100900,7905959980,7880,7870,7880,7860,1528
20250113,100800,7893922970,7860,7860,7860,7850,5955
20250113,100700,7847161370,7860,7860,7880,7850,4466
20250113,100600,7812082510,7860,7860,7870,7850,5190
20250113,100500,7771296980,7870,7870,7890,7860,17063
20250113,100400,7637119420,7870,7890,7900,7860,11676
20250113,100300,7545174210,7890,7900,7900,7890,6078
20250113,100200,7497209270,7900,7900,7910,7890,3644
20250113,100100,7468443480,7900,7900,7910,7890,6663
20250113,100000,7415805300,7910,7900,7910,7900,6485
20250113,095900,7364565230,7900,7910,7920,7900,1482
20250113,095800,7352848370,7920,7910,7920,7910,1957
20250113,095700,7337359190,7910,7890,7920,7890,7591
20250113,095600,7277334820,7890,7870,7890,7870,7550
20250113,095500,7217859490,7880,7880,7890,7870,5515
20250113,095400,7174408140,7890,7890,7890,7870,745
20250113,095300,7168530730,7890,7880,7890,7870,3929
20250113,095200,7137578940,7870,7880,7880,7870,3389
20250113,095100,7110881390,7880,7890,7890,7880,1472
20250113,095000,7099278060,7890,7880,7890,7870,5893
20250113,094900,7052877480,7880,7890,7890,7870,2895
20250113,094800,7030063830,7890,7900,7900,7880,6708
20250113,094700,6977175580,7900,7910,7920,7890,6315
20250113,094600,6927272190,7920,7920,7920,7920,2213
20250113,094500,6909745230,7920,7920,7930,7910,5253
20250113,094400,6868162100,7920,7930,7940,7910,5061
20250113,094300,6828063270,7930,7920,7940,7920,3686
20250113,094200,6798839380,7920,7920,7930,7920,5158
20250113,094100,6757983360,7920,7900,7920,7900,7661
20250113,094000,6697350950,7900,7880,7910,7870,2863
20250113,093900,6674771810,7870,7890,7890,7860,12131
20250113,093800,6579294560,7890,7900,7910,7890,9449
20250113,093700,6504676580,7900,7880,7900,7870,5041
20250113,093600,6464907630,7880,7860,7880,7860,8419
20250113,093500,6398693970,7860,7880,7890,7860,27160
20250113,093400,6184927180,7880,7890,7900,7870,18051
20250113,093300,6042713190,7890,7910,7920,7890,24106
20250113,093200,5852183750,7910,7940,7940,7910,12277
20250113,093100,5754909340,7940,7950,7960,7930,6703
20250113,093000,5701653410,7960,7960,7960,7950,2934
20250113,092900,5678305140,7950,7970,7970,7950,4308
20250113,092800,5644012410,7960,7950,7960,7940,9471
20250113,092700,5568706850,7960,7960,7970,7950,7020
20250113,092600,5512833080,7960,7950,7960,7940,2839
20250113,092500,5490264760,7940,7970,7970,7940,9990
20250113,092400,5410808660,7980,7970,7980,7970,4236
20250113,092300,5377047220,7960,7970,7990,7960,9084
20250113,092200,5304617160,7970,7940,7980,7930,7549
20250113,092100,5244621520,7950,7930,7950,7930,5767
20250113,092000,5198840030,7920,7910,7940,7900,6985
20250113,091900,5143580740,7910,7960,7960,7900,23027
20250113,091800,4961095900,7960,7960,7970,7950,7527
20250113,091700,4901171690,7960,7930,7960,7920,5332
20250113,091600,4858792600,7930,7930,7980,7920,8866
20250113,091500,4788341950,7920,7910,7940,7910,9895
20250113,091400,4709928060,7920,8000,8010,7910,33018
20250113,091300,4446963620,8000,7990,8020,7970,23518
20250113,091200,4259069780,7990,8010,8020,7980,11343
20250113,091100,4168307540,8010,7980,8030,7980,12527
20250113,091000,4068041270,7970,7940,7980,7920,8863
20250113,090900,3997713070,7930,7950,7950,7900,10304
20250113,090800,3916085990,7950,7880,7950,7870,20320
20250113,090700,3755527800,7870,7940,7950,7850,61604
20250113,090600,3269440900,7940,7930,8000,7920,23864
20250113,090500,3079546280,7930,8000,8030,7930,49345
20250113,090400,2686061020,8000,7970,8010,7950,37125
20250113,090300,2389843230,7960,8060,8090,7950,62896
20250113,090200,1886316740,8060,8170,8180,8050,42680
20250113,090100,1540380840,8170,8130,8180,8100,73798
20250113,090000,941028010,8100,8170,8230,8100,114370