stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,212600,24476967620,8360,8360,8360,8360,45067
20250109,212500,24476967620,8360,8360,8360,8360,0
20250109,212400,24476967620,8360,8360,8360,8360,0
20250109,212300,24476967620,8360,8360,8360,8360,0
20250109,212200,24476967620,8360,8360,8360,8360,0
20250109,212100,24476967620,8360,8360,8360,8360,0
20250109,212000,24476967620,8360,8360,8360,8360,0
20250109,211900,24476967620,8360,8360,8360,8360,0
20250109,211800,24476967620,8360,8360,8360,8360,0
20250109,211700,24476967620,8360,8360,8360,8360,0
20250109,211600,24476967620,8360,8360,8360,8360,0
20250109,211500,24476967620,8360,8360,8360,8360,0
20250109,211400,24476967620,8360,8360,8360,8360,0
20250109,211300,24476967620,8360,8360,8360,8360,0
20250109,211200,24476967620,8360,8360,8360,8360,0
20250109,211100,24476967620,8360,8360,8360,8360,0
20250109,211000,24476967620,8360,8360,8360,8360,0
20250109,210900,24476967620,8360,8360,8360,8360,0
20250109,210800,24476967620,8360,8360,8360,8360,0
20250109,210700,24476967620,8360,8360,8360,8360,0
20250109,210600,24476967620,8360,8360,8360,8360,0
20250109,210500,24476967620,8360,8360,8360,8360,0
20250109,210400,24476967620,8360,8360,8360,8360,0
20250109,210300,24476967620,8360,8360,8360,8360,0
20250109,210200,24476967620,8360,8360,8360,8360,0
20250109,210100,24476967620,8360,8360,8360,8360,0
20250109,210000,24476967620,8360,8360,8360,8360,0
20250109,205900,24476967620,8360,8360,8360,8360,0
20250109,205800,24476967620,8360,8360,8360,8360,0
20250109,205700,24476967620,8360,8360,8360,8360,0
20250109,205600,24476967620,8360,8360,8360,8360,45067
20250109,205500,24476967620,8360,8360,8360,8360,0
20250109,205400,24476967620,8360,8360,8360,8360,0
20250109,205300,24476967620,8360,8360,8360,8360,0
20250109,205200,24476967620,8360,8360,8360,8360,0
20250109,205100,24476967620,8360,8360,8360,8360,0
20250109,205000,24476967620,8360,8360,8360,8360,0
20250109,204900,24476967620,8360,8360,8360,8360,0
20250109,204800,24476967620,8360,8360,8360,8360,0
20250109,204700,24476967620,8360,8360,8360,8360,0
20250109,204600,24476967620,8360,8360,8360,8360,0
20250109,204500,24476967620,8360,8360,8360,8360,0
20250109,204400,24476967620,8360,8360,8360,8360,0
20250109,204300,24476967620,8360,8360,8360,8360,0
20250109,204200,24476967620,8360,8360,8360,8360,0
20250109,204100,24476967620,8360,8360,8360,8360,0
20250109,204000,24476967620,8360,8360,8360,8360,0
20250109,203900,24476967620,8360,8360,8360,8360,0
20250109,203800,24476967620,8360,8360,8360,8360,0
20250109,203700,24476967620,8360,8360,8360,8360,0
20250109,203600,24476967620,8360,8360,8360,8360,0
20250109,203500,24476967620,8360,8360,8360,8360,0
20250109,203400,24476967620,8360,8360,8360,8360,0
20250109,203300,24476967620,8360,8360,8360,8360,0
20250109,203200,24476967620,8360,8360,8360,8360,0
20250109,203100,24476967620,8360,8360,8360,8360,0
20250109,203000,24476967620,8360,8360,8360,8360,0
20250109,202900,24476967620,8360,8360,8360,8360,0
20250109,202800,24476967620,8360,8360,8360,8360,0
20250109,202700,24476967620,8360,8360,8360,8360,0
20250109,202600,24476967620,8360,8360,8360,8360,45067
20250109,202500,24476967620,8360,8360,8360,8360,0
20250109,202400,24476967620,8360,8360,8360,8360,0
20250109,202300,24476967620,8360,8360,8360,8360,0
20250109,202200,24476967620,8360,8360,8360,8360,0
20250109,202100,24476967620,8360,8360,8360,8360,0
20250109,202000,24476967620,8360,8360,8360,8360,0
20250109,201900,24476967620,8360,8360,8360,8360,0
20250109,201800,24476967620,8360,8360,8360,8360,0
20250109,201700,24476967620,8360,8360,8360,8360,0
20250109,201600,24476967620,8360,8360,8360,8360,0
20250109,201500,24476967620,8360,8360,8360,8360,0
20250109,201400,24476967620,8360,8360,8360,8360,0
20250109,201300,24476967620,8360,8360,8360,8360,0
20250109,201200,24476967620,8360,8360,8360,8360,0
20250109,201100,24476967620,8360,8360,8360,8360,0
20250109,201000,24476967620,8360,8360,8360,8360,0
20250109,200900,24476967620,8360,8360,8360,8360,0
20250109,200800,24476967620,8360,8360,8360,8360,0
20250109,200700,24476967620,8360,8360,8360,8360,0
20250109,200600,24476967620,8360,8360,8360,8360,0
20250109,200500,24476967620,8360,8360,8360,8360,0
20250109,200400,24476967620,8360,8360,8360,8360,0
20250109,200300,24476967620,8360,8360,8360,8360,0
20250109,200200,24476967620,8360,8360,8360,8360,0
20250109,200100,24476967620,8360,8360,8360,8360,0
20250109,200000,24476967620,8360,8360,8360,8360,0
20250109,195900,24476967620,8360,8360,8360,8360,0
20250109,195800,24476967620,8360,8360,8360,8360,0
20250109,195700,24476967620,8360,8360,8360,8360,0
20250109,195600,24476967620,8360,8360,8360,8360,45067
20250109,195500,24476967620,8360,8360,8360,8360,0
20250109,195400,24476967620,8360,8360,8360,8360,0
20250109,195300,24476967620,8360,8360,8360,8360,0
20250109,195200,24476967620,8360,8360,8360,8360,0
20250109,195100,24476967620,8360,8360,8360,8360,0
20250109,195000,24476967620,8360,8360,8360,8360,0
20250109,194900,24476967620,8360,8360,8360,8360,0
20250109,194800,24476967620,8360,8360,8360,8360,0
20250109,194700,24476967620,8360,8360,8360,8360,0
20250109,194600,24476967620,8360,8360,8360,8360,0
20250109,194500,24476967620,8360,8360,8360,8360,0
20250109,194400,24476967620,8360,8360,8360,8360,0
20250109,194300,24476967620,8360,8360,8360,8360,0
20250109,194200,24476967620,8360,8360,8360,8360,0
20250109,194100,24476967620,8360,8360,8360,8360,0
20250109,194000,24476967620,8360,8360,8360,8360,0
20250109,193900,24476967620,8360,8360,8360,8360,0
20250109,193800,24476967620,8360,8360,8360,8360,0
20250109,193700,24476967620,8360,8360,8360,8360,0
20250109,193600,24476967620,8360,8360,8360,8360,0
20250109,193500,24476967620,8360,8360,8360,8360,0
20250109,193400,24476967620,8360,8360,8360,8360,0
20250109,193300,24476967620,8360,8360,8360,8360,0
20250109,193200,24476967620,8360,8360,8360,8360,0
20250109,193100,24476967620,8360,8360,8360,8360,0
20250109,193000,24476967620,8360,8360,8360,8360,0
20250109,192900,24476967620,8360,8360,8360,8360,0
20250109,192800,24476967620,8360,8360,8360,8360,0
20250109,192700,24476967620,8360,8360,8360,8360,0
20250109,192600,24476967620,8360,8360,8360,8360,45067
20250109,192500,24476967620,8360,8360,8360,8360,0
20250109,192400,24476967620,8360,8360,8360,8360,0
20250109,192300,24476967620,8360,8360,8360,8360,0
20250109,192200,24476967620,8360,8360,8360,8360,0
20250109,192100,24476967620,8360,8360,8360,8360,0
20250109,192000,24476967620,8360,8360,8360,8360,0
20250109,191900,24476967620,8360,8360,8360,8360,0
20250109,191800,24476967620,8360,8360,8360,8360,0
20250109,191700,24476967620,8360,8360,8360,8360,0
20250109,191600,24476967620,8360,8360,8360,8360,0
20250109,191500,24476967620,8360,8360,8360,8360,0
20250109,191400,24476967620,8360,8360,8360,8360,0
20250109,191300,24476967620,8360,8360,8360,8360,0
20250109,191200,24476967620,8360,8360,8360,8360,0
20250109,191100,24476967620,8360,8360,8360,8360,0
20250109,191000,24476967620,8360,8360,8360,8360,0
20250109,190900,24476967620,8360,8360,8360,8360,0
20250109,190800,24476967620,8360,8360,8360,8360,0
20250109,190700,24476967620,8360,8360,8360,8360,0
20250109,190600,24476967620,8360,8360,8360,8360,0
20250109,190500,24476967620,8360,8360,8360,8360,0
20250109,190400,24476967620,8360,8360,8360,8360,0
20250109,190300,24476967620,8360,8360,8360,8360,0
20250109,190200,24476967620,8360,8360,8360,8360,0
20250109,190100,24476967620,8360,8360,8360,8360,0
20250109,190000,24476967620,8360,8360,8360,8360,0
20250109,185900,24476967620,8360,8360,8360,8360,0
20250109,185800,24476967620,8360,8360,8360,8360,0
20250109,185700,24476967620,8360,8360,8360,8360,0
20250109,185600,24476967620,8360,8360,8360,8360,45067
20250109,185500,24476967620,8360,8360,8360,8360,0
20250109,185400,24476967620,8360,8360,8360,8360,0
20250109,185300,24476967620,8360,8360,8360,8360,0
20250109,185200,24476967620,8360,8360,8360,8360,0
20250109,185100,24476967620,8360,8360,8360,8360,0
20250109,185000,24476967620,8360,8360,8360,8360,0
20250109,184900,24476967620,8360,8360,8360,8360,0
20250109,184800,24476967620,8360,8360,8360,8360,0
20250109,184700,24476967620,8360,8360,8360,8360,0
20250109,184600,24476967620,8360,8360,8360,8360,0
20250109,184500,24476967620,8360,8360,8360,8360,0
20250109,184400,24476967620,8360,8360,8360,8360,0
20250109,184300,24476967620,8360,8360,8360,8360,0
20250109,184200,24476967620,8360,8360,8360,8360,0
20250109,184100,24476967620,8360,8360,8360,8360,0
20250109,184000,24476967620,8360,8360,8360,8360,0
20250109,183900,24476967620,8360,8360,8360,8360,0
20250109,183800,24476967620,8360,8360,8360,8360,0
20250109,183700,24476967620,8360,8360,8360,8360,0
20250109,183600,24476967620,8360,8360,8360,8360,0
20250109,183500,24476967620,8360,8360,8360,8360,0
20250109,183400,24476967620,8360,8360,8360,8360,0
20250109,183300,24476967620,8360,8360,8360,8360,0
20250109,183200,24476967620,8360,8360,8360,8360,0
20250109,183100,24476967620,8360,8360,8360,8360,0
20250109,183000,24476967620,8360,8360,8360,8360,0
20250109,182900,24476967620,8360,8360,8360,8360,0
20250109,182800,24476967620,8360,8360,8360,8360,0
20250109,182700,24476967620,8360,8360,8360,8360,0
20250109,182600,24476967620,8360,8360,8360,8360,45067
20250109,182500,24476967620,8360,8360,8360,8360,0
20250109,182400,24476967620,8360,8360,8360,8360,0
20250109,182300,24476967620,8360,8360,8360,8360,0
20250109,182200,24476967620,8360,8360,8360,8360,0
20250109,182100,24476967620,8360,8360,8360,8360,0
20250109,182000,24476967620,8360,8360,8360,8360,0
20250109,181900,24476967620,8360,8360,8360,8360,0
20250109,181800,24476967620,8360,8360,8360,8360,0
20250109,181700,24476967620,8360,8360,8360,8360,0
20250109,181600,24476967620,8360,8360,8360,8360,0
20250109,181500,24476967620,8360,8360,8360,8360,0
20250109,181400,24476967620,8360,8360,8360,8360,0
20250109,181300,24476967620,8360,8360,8360,8360,0
20250109,181200,24476967620,8360,8360,8360,8360,0
20250109,181100,24476967620,8360,8360,8360,8360,0
20250109,181000,24476967620,8360,8360,8360,8360,0
20250109,180900,24476967620,8360,8360,8360,8360,0
20250109,180800,24476967620,8360,8360,8360,8360,0
20250109,180700,24476967620,8360,8360,8360,8360,0
20250109,180600,24476967620,8360,8360,8360,8360,0
20250109,180500,24476967620,8360,8360,8360,8360,0
20250109,180400,24476967620,8360,8360,8360,8360,0
20250109,180300,24476967620,8360,8360,8360,8360,0
20250109,180200,24476967620,8360,8360,8360,8360,0
20250109,180100,24476967620,8360,8360,8360,8360,0
20250109,180000,24476967620,8360,8360,8360,8360,0
20250109,175900,24476967620,8360,8360,8360,8360,0
20250109,175800,24476967620,8360,8360,8360,8360,0
20250109,175700,24476967620,8360,8360,8360,8360,0
20250109,175600,24476967620,8360,8360,8360,8360,45067
20250109,175500,24476967620,8360,8360,8360,8360,0
20250109,175400,24476967620,8360,8360,8360,8360,0
20250109,175300,24476967620,8360,8360,8360,8360,0
20250109,175200,24476967620,8360,8360,8360,8360,0
20250109,175100,24476967620,8360,8360,8360,8360,0
20250109,175000,24476967620,8360,8360,8360,8360,0
20250109,174900,24476967620,8360,8360,8360,8360,0
20250109,174800,24476967620,8360,8360,8360,8360,0
20250109,174700,24476967620,8360,8360,8360,8360,0
20250109,174600,24476967620,8360,8360,8360,8360,0
20250109,174500,24476967620,8360,8360,8360,8360,0
20250109,174400,24476967620,8360,8360,8360,8360,0
20250109,174300,24476967620,8360,8360,8360,8360,0
20250109,174200,24476967620,8360,8360,8360,8360,0
20250109,174100,24476967620,8360,8360,8360,8360,0
20250109,174000,24476967620,8360,8360,8360,8360,0
20250109,173900,24476967620,8360,8360,8360,8360,0
20250109,173800,24476967620,8360,8360,8360,8360,0
20250109,173700,24476967620,8360,8360,8360,8360,0
20250109,173600,24476967620,8360,8360,8360,8360,0
20250109,173500,24476967620,8360,8360,8360,8360,0
20250109,173400,24476967620,8360,8360,8360,8360,0
20250109,173300,24476967620,8360,8360,8360,8360,0
20250109,173200,24476967620,8360,8360,8360,8360,0
20250109,173100,24476967620,8360,8360,8360,8360,0
20250109,173000,24476967620,8360,8360,8360,8360,0
20250109,172900,24476967620,8360,8360,8360,8360,0
20250109,172800,24476967620,8360,8360,8360,8360,0
20250109,172700,24476967620,8360,8360,8360,8360,0
20250109,172600,24476967620,8360,8360,8360,8360,45067
20250109,172500,24476967620,8360,8360,8360,8360,0
20250109,172400,24476967620,8360,8360,8360,8360,0
20250109,172300,24476967620,8360,8360,8360,8360,0
20250109,172200,24476967620,8360,8360,8360,8360,0
20250109,172100,24476967620,8360,8360,8360,8360,0
20250109,172000,24476967620,8360,8360,8360,8360,0
20250109,171900,24476967620,8360,8360,8360,8360,0
20250109,171800,24476967620,8360,8360,8360,8360,0
20250109,171700,24476967620,8360,8360,8360,8360,0
20250109,171600,24476967620,8360,8360,8360,8360,0
20250109,171500,24476967620,8360,8360,8360,8360,0
20250109,171400,24476967620,8360,8360,8360,8360,0
20250109,171300,24476967620,8360,8360,8360,8360,0
20250109,171200,24476967620,8360,8360,8360,8360,0
20250109,171100,24476967620,8360,8360,8360,8360,0
20250109,171000,24476967620,8360,8360,8360,8360,0
20250109,170900,24476967620,8360,8360,8360,8360,0
20250109,170800,24476967620,8360,8360,8360,8360,0
20250109,170700,24476967620,8360,8360,8360,8360,0
20250109,170600,24476967620,8360,8360,8360,8360,0
20250109,170500,24476967620,8360,8360,8360,8360,0
20250109,170400,24476967620,8360,8360,8360,8360,0
20250109,170300,24476967620,8360,8360,8360,8360,0
20250109,170200,24476967620,8360,8360,8360,8360,0
20250109,170100,24476967620,8360,8360,8360,8360,0
20250109,170000,24476967620,8360,8360,8360,8360,0
20250109,165900,24476967620,8360,8360,8360,8360,0
20250109,165800,24476967620,8360,8360,8360,8360,0
20250109,165700,24476967620,8360,8360,8360,8360,0
20250109,165600,24476967620,8360,8360,8360,8360,45067
20250109,165500,24476967620,8360,8360,8360,8360,0
20250109,165400,24476967620,8360,8360,8360,8360,0
20250109,165300,24476967620,8360,8360,8360,8360,0
20250109,165200,24476967620,8360,8360,8360,8360,0
20250109,165100,24476967620,8360,8360,8360,8360,0
20250109,165000,24476967620,8360,8360,8360,8360,0
20250109,164900,24476967620,8360,8360,8360,8360,0
20250109,164800,24476967620,8360,8360,8360,8360,0
20250109,164700,24476967620,8360,8360,8360,8360,0
20250109,164600,24476967620,8360,8360,8360,8360,0
20250109,164500,24476967620,8360,8360,8360,8360,0
20250109,164400,24476967620,8360,8360,8360,8360,0
20250109,164300,24476967620,8360,8360,8360,8360,0
20250109,164200,24476967620,8360,8360,8360,8360,0
20250109,164100,24476967620,8360,8360,8360,8360,0
20250109,164000,24476967620,8360,8360,8360,8360,0
20250109,163900,24476967620,8360,8360,8360,8360,0
20250109,163800,24476967620,8360,8360,8360,8360,0
20250109,163700,24476967620,8360,8360,8360,8360,0
20250109,163600,24476967620,8360,8360,8360,8360,0
20250109,163500,24476967620,8360,8360,8360,8360,0
20250109,163400,24476967620,8360,8360,8360,8360,0
20250109,163300,24476967620,8360,8360,8360,8360,0
20250109,163200,24476967620,8360,8360,8360,8360,0
20250109,163100,24476967620,8360,8360,8360,8360,0
20250109,163000,24476967620,8360,8360,8360,8360,0
20250109,162900,24476967620,8360,8360,8360,8360,0
20250109,162800,24476967620,8360,8360,8360,8360,0
20250109,162700,24476967620,8360,8360,8360,8360,0
20250109,162600,24476967620,8360,8360,8360,8360,45067
20250109,162500,24476967620,8360,8360,8360,8360,0
20250109,162400,24476967620,8360,8360,8360,8360,0
20250109,162300,24476967620,8360,8360,8360,8360,0
20250109,162200,24476967620,8360,8360,8360,8360,0
20250109,162100,24476967620,8360,8360,8360,8360,0
20250109,162000,24476967620,8360,8360,8360,8360,0
20250109,161900,24476967620,8360,8360,8360,8360,0
20250109,161800,24476967620,8360,8360,8360,8360,0
20250109,161700,24476967620,8360,8360,8360,8360,0
20250109,161600,24476967620,8360,8360,8360,8360,0
20250109,161500,24476967620,8360,8360,8360,8360,0
20250109,161400,24476967620,8360,8360,8360,8360,0
20250109,161300,24476967620,8360,8360,8360,8360,0
20250109,161200,24476967620,8360,8360,8360,8360,0
20250109,161100,24476967620,8360,8360,8360,8360,0
20250109,161000,24476967620,8360,8360,8360,8360,0
20250109,160900,24476967620,8360,8360,8360,8360,0
20250109,160800,24476967620,8360,8360,8360,8360,0
20250109,160700,24476967620,8360,8360,8360,8360,0
20250109,160600,24476967620,8360,8360,8360,8360,0
20250109,160500,24476967620,8360,8360,8360,8360,0
20250109,160400,24476967620,8360,8360,8360,8360,0
20250109,160300,24476967620,8360,8360,8360,8360,0
20250109,160200,24476967620,8360,8360,8360,8360,0
20250109,160100,24476967620,8360,8360,8360,8360,0
20250109,160000,24476967620,8360,8360,8360,8360,0
20250109,155900,24476967620,8360,8360,8360,8360,0
20250109,155800,24476967620,8360,8360,8360,8360,0
20250109,155700,24476967620,8360,8360,8360,8360,0
20250109,155600,24476967620,8360,8360,8360,8360,45067
20250109,155500,24476967620,8360,8360,8360,8360,0
20250109,155400,24476967620,8360,8360,8360,8360,0
20250109,155300,24476967620,8360,8360,8360,8360,0
20250109,155200,24476967620,8360,8360,8360,8360,0
20250109,155100,24476967620,8360,8360,8360,8360,0
20250109,155000,24476967620,8360,8360,8360,8360,0
20250109,154900,24476967620,8360,8360,8360,8360,0
20250109,154800,24476967620,8360,8360,8360,8360,0
20250109,154700,24476967620,8360,8360,8360,8360,0
20250109,154600,24476967620,8360,8360,8360,8360,0
20250109,154500,24476967620,8360,8360,8360,8360,0
20250109,154400,24476967620,8360,8360,8360,8360,0
20250109,154300,24476967620,8360,8360,8360,8360,0
20250109,154200,24476967620,8360,8360,8360,8360,0
20250109,154100,24476967620,8360,8360,8360,8360,0
20250109,154000,24476967620,8360,8360,8360,8360,0
20250109,153900,24476967620,8360,8360,8360,8360,0
20250109,153800,24476967620,8360,8360,8360,8360,0
20250109,153700,24476967620,8360,8360,8360,8360,0
20250109,153600,24476967620,8360,8360,8360,8360,0
20250109,153500,24476967620,8360,8360,8360,8360,0
20250109,153400,24476967620,8360,8360,8360,8360,0
20250109,153300,24476967620,8360,8360,8360,8360,0
20250109,153200,24476967620,8360,8360,8360,8360,0
20250109,153100,24476967620,8360,8360,8360,8360,0
20250109,153000,24476967620,8360,8360,8360,8360,45067
20250109,152900,24100207500,8390,8390,8390,8390,0
20250109,152800,24100207500,8390,8390,8390,8390,0
20250109,152700,24100207500,8390,8390,8390,8390,0
20250109,152600,24100207500,8390,8390,8390,8390,0
20250109,152500,24100207500,8390,8390,8390,8390,0
20250109,152400,24100207500,8390,8390,8390,8390,0
20250109,152300,24100207500,8390,8390,8390,8390,0
20250109,152200,24100207500,8390,8390,8390,8390,0
20250109,152100,24100207500,8390,8390,8390,8390,0
20250109,152000,24100207500,8390,8390,8390,8390,0
20250109,151900,24100207500,8390,8400,8420,8390,9992
20250109,151800,24016222820,8410,8410,8420,8410,4200
20250109,151700,23980900630,8420,8410,8430,8400,7769
20250109,151600,23915528250,8420,8400,8420,8390,9446
20250109,151500,23836206480,8400,8420,8420,8400,13044
20250109,151400,23726487510,8420,8420,8430,8420,4154
20250109,151300,23691490020,8430,8430,8430,8420,1509
20250109,151200,23678770230,8430,8420,8430,8400,5627
20250109,151100,23631419140,8420,8420,8430,8400,9730
20250109,151000,23549463330,8430,8410,8430,8400,4489
20250109,150900,23511641710,8410,8410,8410,8410,2663
20250109,150800,23489245880,8400,8380,8400,8380,7529
20250109,150700,23426085370,8380,8410,8410,8380,8195
20250109,150600,23357304350,8410,8410,8410,8400,2566
20250109,150500,23335731050,8410,8400,8410,8400,1833
20250109,150400,23320327220,8410,8390,8410,8390,676
20250109,150300,23314646580,8400,8410,8410,8400,3812
20250109,150200,23282610630,8410,8420,8430,8410,1526
20250109,150100,23269764780,8420,8420,8420,8410,2538
20250109,150000,23248395500,8420,8410,8420,8400,1482
20250109,145900,23235931160,8410,8420,8420,8400,1167
20250109,145800,23226118740,8420,8430,8430,8390,25651
20250109,145700,23010557020,8440,8440,8440,8430,427
20250109,145600,23006957290,8440,8430,8440,8430,1469
20250109,145500,22994573060,8440,8440,8450,8430,757
20250109,145400,22988185070,8450,8430,8450,8430,3529
20250109,145300,22958385800,8420,8430,8430,8420,3284
20250109,145200,22930728230,8430,8420,8430,8420,700
20250109,145100,22924829470,8430,8440,8450,8420,774
20250109,145000,22918306230,8440,8440,8450,8410,10543
20250109,144900,22829497550,8450,8440,8450,8440,920
20250109,144800,22821731090,8440,8450,8460,8440,3175
20250109,144700,22794917750,8460,8460,8470,8460,547
20250109,144600,22790290100,8460,8460,8470,8450,2426
20250109,144500,22769767030,8450,8460,8460,8440,916
20250109,144400,22762025940,8460,8460,8470,8440,3822
20250109,144300,22729697600,8450,8450,8460,8440,2281
20250109,144200,22710424510,8450,8440,8460,8430,1873
20250109,144100,22694610570,8430,8430,8440,8420,2303
20250109,144000,22675200520,8420,8430,8430,8420,7152
20250109,143900,22614964780,8430,8430,8430,8420,2675
20250109,143800,22592435180,8430,8430,8440,8430,2892
20250109,143700,22568055610,8440,8440,8450,8430,2423
20250109,143600,22547616920,8450,8450,8450,8440,1538
20250109,143500,22534626080,8470,8460,8470,8450,6482
20250109,143400,22479818980,8470,8470,8470,8460,2408
20250109,143300,22459431690,8470,8490,8490,8470,2236
20250109,143200,22440473060,8490,8490,8500,8480,7962
20250109,143100,22372859200,8490,8470,8500,8470,11316
20250109,143000,22276916590,8480,8470,8480,8460,2301
20250109,142900,22257422810,8470,8470,8470,8460,4577
20250109,142800,22218687050,8460,8450,8460,8450,4216
20250109,142700,22183039580,8440,8440,8450,8440,1637
20250109,142600,22169221660,8440,8420,8440,8420,3556
20250109,142500,22139230270,8420,8420,8430,8420,2667
20250109,142400,22116761850,8410,8420,8420,8410,2155
20250109,142300,22098629860,8420,8420,8430,8420,788
20250109,142200,22091993230,8420,8430,8430,8420,841
20250109,142100,22084911480,8420,8420,8420,8420,1406
20250109,142000,22073072960,8420,8420,8420,8420,770
20250109,141900,22066589560,8420,8420,8420,8400,2634
20250109,141800,22044427250,8420,8410,8420,8400,4879
20250109,141700,22003397040,8420,8430,8430,8410,634
20250109,141600,21998064190,8410,8430,8430,8410,1593
20250109,141500,21984649810,8430,8440,8440,8430,1304
20250109,141400,21973655620,8440,8440,8440,8430,1471
20250109,141300,21961241730,8440,8440,8450,8440,1021
20250109,141200,21952624240,8450,8450,8450,8440,225
20250109,141100,21950723630,8450,8440,8450,8410,4785
20250109,141000,21910417920,8450,8440,8450,8440,766
20250109,140900,21903945850,8430,8460,8460,8430,1648
20250109,140800,21890022990,8460,8450,8460,8430,998
20250109,140700,21881592280,8450,8420,8450,8420,1456
20250109,140600,21869323380,8430,8420,8440,8420,715
20250109,140500,21863297290,8430,8420,8430,8420,1272
20250109,140400,21852582350,8430,8430,8430,8430,384
20250109,140300,21849345230,8430,8430,8430,8420,1843
20250109,140200,21833819870,8430,8430,8430,8410,1810
20250109,140100,21818573640,8420,8440,8440,8410,8133
20250109,140000,21750065120,8440,8450,8450,8440,2345
20250109,135900,21730271010,8450,8450,8460,8440,568
20250109,135800,21725472500,8460,8450,8460,8450,1697
20250109,135700,21711127840,8450,8450,8460,8450,290
20250109,135600,21708677120,8460,8450,8460,8450,91
20250109,135500,21707907740,8450,8450,8450,8450,4
20250109,135400,21707873940,8470,8460,8470,8440,2671
20250109,135300,21685304430,8470,8470,8470,8460,573
20250109,135200,21680453200,8470,8480,8490,8470,2240
20250109,135100,21661459210,8490,8490,8490,8470,1385
20250109,135000,21649708000,8490,8460,8490,8450,3003
20250109,134900,21624270050,8460,8470,8470,8450,128
20250109,134800,21623187680,8470,8490,8490,8460,2439
20250109,134700,21602533560,8480,8490,8500,8480,2735
20250109,134600,21579313330,8490,8480,8490,8480,2412
20250109,134500,21558842860,8480,8480,8480,8470,1884
20250109,134400,21542866550,8480,8480,8480,8470,1458
20250109,134300,21530506460,8470,8480,8490,8470,1202
20250109,134200,21520307640,8480,8470,8490,8470,2345
20250109,134100,21500423840,8480,8470,8480,8470,1523
20250109,134000,21487522130,8470,8460,8470,8460,875
20250109,133900,21480114000,8460,8470,8470,8450,331
20250109,133800,21477315930,8450,8460,8470,8450,1967
20250109,133700,21460684490,8460,8450,8460,8450,453
20250109,133600,21456854240,8460,8460,8460,8450,621
20250109,133500,21451601230,8460,8460,8460,8450,895
20250109,133400,21444036720,8460,8460,8470,8460,2688
20250109,133300,21421295480,8460,8470,8470,8460,496
20250109,133200,21417095980,8460,8470,8470,8460,2061
20250109,133100,21399659760,8470,8460,8470,8460,582
20250109,133000,21394730310,8470,8460,8470,8460,1368
20250109,132900,21383150960,8460,8460,8470,8460,913
20250109,132800,21375418650,8470,8460,8470,8450,967
20250109,132700,21367241670,8470,8470,8470,8460,1910
20250109,132600,21351081440,8460,8490,8490,8460,1692
20250109,132500,21336735550,8490,8460,8500,8460,8502
20250109,132400,21264629280,8460,8440,8460,8440,1281
20250109,132300,21253804440,8440,8450,8450,8440,797
20250109,132200,21247077510,8450,8430,8450,8430,381
20250109,132100,21243862080,8430,8420,8450,8420,764
20250109,132000,21237423870,8430,8430,8430,8420,2297
20250109,131900,21218076830,8430,8450,8460,8430,4984
20250109,131800,21176011400,8450,8460,8460,8450,127
20250109,131700,21174937030,8460,8460,8460,8450,1163
20250109,131600,21165108260,8460,8460,8460,8450,1719
20250109,131500,21150572540,8460,8460,8460,8450,2224
20250109,131400,21131757600,8460,8460,8470,8460,1103
20250109,131300,21122424210,8460,8450,8470,8450,673
20250109,131200,21116724660,8460,8460,8470,8460,898
20250109,131100,21109123230,8460,8470,8470,8450,3788
20250109,131000,21077083870,8460,8480,8480,8460,3799
20250109,130900,21044903650,8480,8470,8490,8470,3252
20250109,130800,21017338370,8480,8470,8480,8470,1545
20250109,130700,21004236890,8480,8480,8490,8470,1932
20250109,130600,20987853410,8480,8470,8480,8470,5410
20250109,130500,20942011410,8470,8490,8490,8460,12566
20250109,130400,20835480650,8480,8490,8490,8460,17982
20250109,130300,20683009210,8490,8410,8500,8400,50163
20250109,130200,20258015140,8410,8410,8410,8400,773
20250109,130100,20251518610,8410,8410,8410,8410,1047
20250109,130000,20242713340,8410,8390,8410,8390,3890
20250109,125900,20210038750,8390,8400,8400,8390,2213
20250109,125800,20191461550,8400,8410,8410,8400,2430
20250109,125700,20171044880,8410,8410,8410,8400,4594
20250109,125600,20132425080,8410,8410,8410,8410,569
20250109,125500,20127639790,8420,8430,8430,8420,2451
20250109,125400,20106989940,8430,8430,8440,8430,963
20250109,125300,20098871420,8430,8440,8440,8430,1461
20250109,125200,20086550870,8440,8430,8440,8430,166
20250109,125100,20085151470,8430,8440,8440,8430,695
20250109,125000,20079292500,8430,8430,8430,8430,671
20250109,124900,20073635970,8430,8440,8440,8430,1075
20250109,124800,20064563970,8440,8430,8440,8430,494
20250109,124700,20060399530,8430,8430,8440,8430,319
20250109,124600,20057710010,8440,8430,8440,8430,2933
20250109,124500,20032984120,8430,8430,8430,8430,630
20250109,124400,20027673220,8430,8440,8440,8430,283
20250109,124300,20025284900,8440,8440,8440,8430,778
20250109,124200,20018723710,8440,8430,8440,8430,932
20250109,124100,20010865540,8440,8430,8440,8430,2939
20250109,124000,19986071120,8430,8420,8430,8420,2436
20250109,123900,19965535650,8430,8430,8430,8420,544
20250109,123800,19960951560,8420,8420,8430,8420,338
20250109,123700,19958103570,8420,8420,8420,8420,777
20250109,123600,19951561230,8420,8420,8420,8420,645
20250109,123500,19946130330,8410,8420,8420,8410,956
20250109,123400,19938087080,8410,8420,8420,8410,684
20250109,123300,19932327930,8420,8410,8430,8400,318
20250109,123200,19929653260,8430,8390,8430,8390,2803
20250109,123100,19906065040,8390,8390,8390,8390,110
20250109,123000,19905142140,8380,8390,8410,8380,1223
20250109,122900,19894878230,8410,8380,8410,8380,761
20250109,122800,19888500390,8380,8410,8410,8380,5415
20250109,122700,19843044610,8410,8410,8410,8410,311
20250109,122600,19840429100,8410,8420,8420,8410,500
20250109,122500,19836221100,8420,8410,8420,8410,3336
20250109,122400,19808165180,8410,8420,8420,8410,2721
20250109,122300,19785275650,8420,8420,8420,8410,470
20250109,122200,19781320060,8420,8410,8430,8410,2190
20250109,122100,19762880260,8420,8420,8430,8420,2844
20250109,122000,19738933760,8420,8430,8440,8420,1620
20250109,121900,19725275000,8440,8440,8440,8440,807
20250109,121800,19718463920,8440,8440,8440,8430,713
20250109,121700,19712449310,8440,8440,8440,8430,713
20250109,121600,19706435990,8440,8450,8450,8440,3864
20250109,121500,19673809860,8450,8430,8450,8430,3696
20250109,121400,19642607340,8430,8440,8440,8430,512
20250109,121300,19638286160,8440,8440,8440,8430,5253
20250109,121200,19593970500,8440,8420,8440,8420,1667
20250109,121100,19579915050,8430,8430,8430,8430,246
20250109,121000,19577841270,8430,8420,8430,8410,1461
20250109,120900,19565547710,8420,8420,8430,8410,518
20250109,120800,19561190140,8420,8420,8430,8400,2876
20250109,120700,19536989300,8420,8420,8430,8410,2128
20250109,120600,19519070580,8420,8430,8430,8420,1503
20250109,120500,19506407790,8430,8420,8430,8420,2005
20250109,120400,19489513720,8420,8410,8430,8410,2585
20250109,120300,19467745040,8410,8410,8410,8400,261
20250109,120200,19465550740,8410,8410,8410,8400,782
20250109,120100,19458976960,8410,8400,8410,8400,340
20250109,120000,19456118940,8400,8400,8410,8400,1222
20250109,115900,19445854080,8400,8400,8400,8390,599
20250109,115800,19440826290,8390,8400,8400,8390,110
20250109,115700,19439902990,8400,8400,8400,8390,3451
20250109,115600,19410925730,8400,8390,8400,8390,1133
20250109,115500,19401412530,8400,8390,8400,8390,1275
20250109,115400,19390706520,8390,8400,8410,8390,291
20250109,115300,19388262670,8410,8390,8410,8370,4390
20250109,115200,19351460190,8390,8380,8390,8380,555
20250109,115100,19346808090,8380,8390,8390,8380,114
20250109,115000,19345851880,8390,8400,8420,8390,926
20250109,114900,19338065750,8420,8380,8420,8370,2894
20250109,114800,19313746300,8380,8360,8380,8360,922
20250109,114700,19306022480,8380,8380,8380,8370,1553
20250109,114600,19293010480,8370,8370,8380,8370,1177
20250109,114500,19283158660,8370,8370,8370,8350,881
20250109,114400,19275794900,8370,8370,8370,8360,4452
20250109,114300,19238561660,8370,8370,8370,8360,623
20250109,114200,19233353160,8360,8370,8370,8360,1405
20250109,114100,19221606170,8370,8350,8370,8350,605
20250109,114000,19216548850,8370,8370,8370,8350,1401
20250109,113900,19204834260,8370,8390,8390,8350,3536
20250109,113800,19175220430,8400,8410,8410,8390,3594
20250109,113700,19145049930,8410,8360,8420,8360,10679
20250109,113600,19055433990,8340,8370,8380,8340,801
20250109,113500,19048732690,8370,8340,8370,8340,3806
20250109,113400,19016942700,8340,8330,8340,8330,874
20250109,113300,19009661420,8340,8330,8340,8320,2333
20250109,113200,18990227370,8330,8340,8340,8330,1940
20250109,113100,18974066060,8330,8320,8340,8320,711
20250109,113000,18968145610,8330,8330,8340,8320,1137
20250109,112900,18958682690,8320,8340,8340,8320,1825
20250109,112800,18943469720,8340,8330,8340,8320,1975
20250109,112700,18927015600,8320,8310,8330,8310,4748
20250109,112600,18887527640,8310,8330,8330,8310,13117
20250109,112500,18778521460,8310,8320,8330,8310,6636
20250109,112400,18723314850,8320,8340,8340,8310,10085
20250109,112300,18639378140,8340,8340,8350,8330,7818
20250109,112200,18574207170,8340,8350,8360,8340,13762
20250109,112100,18459341420,8360,8360,8360,8350,193
20250109,112000,18457727950,8360,8380,8380,8360,5860
20250109,111900,18408714780,8380,8380,8380,8360,644
20250109,111800,18403324970,8380,8370,8380,8360,2037
20250109,111700,18386278150,8370,8380,8380,8360,5115
20250109,111600,18343464470,8390,8380,8390,8370,2360
20250109,111500,18323700740,8380,8370,8380,8370,299
20250109,111400,18321197320,8380,8380,8390,8370,687
20250109,111300,18315441490,8380,8380,8380,8370,972
20250109,111200,18307298490,8380,8370,8380,8360,2894
20250109,111100,18283081710,8380,8370,8380,8360,988
20250109,111000,18274807040,8370,8370,8380,8360,1680
20250109,110900,18260746150,8370,8360,8380,8360,888
20250109,110800,18253316740,8360,8380,8390,8360,1588
20250109,110700,18240021970,8390,8370,8390,8360,992
20250109,110600,18231714220,8370,8390,8390,8370,4624
20250109,110500,18192989360,8400,8400,8400,8380,962
20250109,110400,18184926990,8380,8390,8400,8380,2371
20250109,110300,18165043140,8400,8400,8420,8380,1279
20250109,110200,18154306950,8400,8400,8420,8380,7079
20250109,110100,18094870910,8400,8390,8400,8380,2432
20250109,110000,18074465490,8380,8370,8390,8370,1612
20250109,105900,18060960620,8370,8380,8390,8370,2973
20250109,105800,18036054230,8370,8370,8380,8370,1973
20250109,105700,18019532780,8370,8350,8370,8350,1933
20250109,105600,18003369840,8350,8360,8380,8350,5494
20250109,105500,17957456300,8350,8350,8370,8340,9262
20250109,105400,17880096570,8350,8360,8370,8350,7850
20250109,105300,17814518940,8360,8380,8380,8360,2785
20250109,105200,17791213410,8380,8380,8390,8360,5455
20250109,105100,17745517460,8360,8370,8390,8360,5434
20250109,105000,17700028410,8380,8390,8390,8370,7584
20250109,104900,17636464340,8390,8410,8420,8390,11485
20250109,104800,17539976210,8410,8430,8430,8410,7765
20250109,104700,17474627990,8430,8440,8440,8430,1207
20250109,104600,17464451380,8440,8440,8440,8440,898
20250109,104500,17456872260,8440,8440,8440,8430,704
20250109,104400,17450931930,8440,8420,8440,8420,4358
20250109,104300,17414195110,8420,8420,8430,8410,4093
20250109,104200,17379747400,8420,8420,8430,8420,2575
20250109,104100,17358064890,8420,8410,8430,8410,6816
20250109,104000,17300697510,8420,8410,8420,8400,15848
20250109,103900,17167424220,8410,8420,8430,8410,14854
20250109,103800,17042363040,8420,8430,8430,8420,3109
20250109,103700,17016158730,8440,8450,8450,8440,4998
20250109,103600,16973972290,8450,8430,8450,8430,1666
20250109,103500,16959904650,8430,8430,8440,8430,395
20250109,103400,16956574790,8430,8420,8440,8420,4511
20250109,103300,16918581730,8430,8430,8450,8420,3482
20250109,103200,16889242550,8430,8430,8450,8420,4294
20250109,103100,16853044080,8430,8440,8440,8430,7954
20250109,103000,16785977670,8440,8440,8440,8430,7365
20250109,102900,16723862530,8440,8450,8450,8440,6960
20250109,102800,16665107880,8460,8450,8460,8450,4298
20250109,102700,16628788810,8460,8450,8460,8450,6275
20250109,102600,16575764030,8450,8450,8470,8450,1893
20250109,102500,16559757580,8450,8460,8460,8450,1488
20250109,102400,16547181210,8460,8460,8470,8450,3187
20250109,102300,16520216200,8460,8460,8470,8460,403
20250109,102200,16516803840,8460,8480,8480,8460,1385
20250109,102100,16505080770,8470,8470,8480,8470,843
20250109,102000,16497936060,8460,8490,8490,8460,3086
20250109,101900,16471806990,8490,8460,8490,8460,1139
20250109,101800,16462170880,8460,8460,8480,8460,747
20250109,101700,16455850640,8460,8460,8460,8450,3038
20250109,101600,16430162660,8450,8440,8460,8440,1472
20250109,101500,16417723480,8440,8440,8450,8440,1766
20250109,101400,16402810310,8440,8450,8450,8440,1849
20250109,101300,16387190660,8450,8450,8450,8440,5312
20250109,101200,16342316060,8450,8460,8460,8450,9279
20250109,101100,16263903910,8460,8460,8470,8450,11942
20250109,101000,16162898580,8460,8470,8470,8460,2367
20250109,100900,16142857600,8470,8460,8490,8460,3074
20250109,100800,16116816330,8460,8460,8470,8450,6532
20250109,100700,16061561790,8460,8480,8480,8460,6011
20250109,100600,16010702360,8480,8500,8500,8470,13440
20250109,100500,15896710030,8500,8530,8530,8500,9608
20250109,100400,15814963740,8520,8520,8530,8520,3018
20250109,100300,15789250270,8520,8530,8530,8520,3847
20250109,100200,15756466300,8520,8520,8530,8520,563
20250109,100100,15751668230,8520,8540,8540,8520,3849
20250109,100000,15718824480,8540,8530,8550,8530,893
20250109,095900,15711191130,8550,8560,8560,8540,2379
20250109,095800,15690853380,8560,8500,8570,8500,11530
20250109,095700,15592361690,8500,8510,8510,8490,2383
20250109,095600,15572105230,8510,8490,8510,8480,6008
20250109,095500,15521026540,8480,8480,8490,8480,6936
20250109,095400,15462174760,8480,8500,8510,8480,14962
20250109,095300,15335126010,8500,8520,8520,8500,10203
20250109,095200,15248333200,8520,8500,8520,8490,4132
20250109,095100,15213183650,8500,8480,8510,8480,10816
20250109,095000,15121296000,8480,8470,8490,8470,4058
20250109,094900,15086903390,8470,8480,8490,8470,3543
20250109,094800,15056877860,8480,8480,8480,8460,8838
20250109,094700,14982002700,8480,8490,8500,8470,11386
20250109,094600,14885471960,8480,8480,8500,8480,11407
20250109,094500,14788668030,8490,8490,8490,8480,3018
20250109,094400,14763070450,8490,8460,8490,8460,8529
20250109,094300,14690814420,8460,8490,8490,8460,16603
20250109,094200,14550029740,8490,8460,8490,8450,8008
20250109,094100,14482161320,8460,8460,8590,8430,22797
20250109,094000,14289332150,8440,8470,8480,8430,51549
20250109,093900,13853981540,8470,8500,8540,8460,32189
20250109,093800,13580825930,8500,8540,8550,8500,33330
20250109,093700,13296628280,8540,8570,8590,8530,35009
20250109,093600,12997302010,8570,8660,8690,8560,59483
20250109,093500,12484986690,8660,8670,8690,8660,16871
20250109,093400,12338587440,8670,8650,8680,8630,29113
20250109,093300,12086922420,8650,8760,8760,8650,58098
20250109,093200,11581172760,8760,8670,8760,8660,56143
20250109,093100,11092116130,8670,8720,8770,8660,102228
20250109,093000,10199765360,8720,8670,8730,8660,86009
20250109,092900,9451204250,8660,8700,8700,8650,62268
20250109,092800,8911183620,8700,8640,8700,8630,81119
20250109,092700,8207965770,8640,8610,8640,8600,27370
20250109,092600,7971962560,8610,8620,8620,8590,38249
20250109,092500,7642794330,8620,8600,8630,8570,51799
20250109,092400,7197213160,8600,8520,8620,8520,78514
20250109,092300,6523966310,8530,8520,8530,8510,17545
20250109,092200,6374463460,8530,8540,8540,8530,14488
20250109,092100,6250812090,8540,8510,8540,8510,9859
20250109,092000,6166736850,8520,8520,8530,8500,10494
20250109,091900,6077399000,8530,8540,8540,8510,23496
20250109,091800,5877020660,8540,8520,8550,8510,20346
20250109,091700,5703480390,8520,8480,8520,8470,14985
20250109,091600,5576155610,8480,8460,8480,8450,19153
20250109,091500,5413985120,8460,8480,8490,8460,20934
20250109,091400,5236674320,8480,8500,8500,8470,27628
20250109,091300,5002219480,8500,8540,8540,8490,32553
20250109,091200,4724961860,8530,8540,8550,8520,22232
20250109,091100,4535146730,8540,8540,8550,8520,24454
20250109,091000,4326528320,8530,8540,8550,8510,32021
20250109,090900,4053517190,8530,8510,8550,8510,33478
20250109,090800,3767730750,8520,8480,8520,8480,24369
20250109,090700,3560679260,8470,8450,8490,8440,15984
20250109,090600,3425405710,8440,8450,8470,8440,17435
20250109,090500,3277969450,8450,8430,8480,8430,35402
20250109,090400,2978978890,8430,8420,8440,8410,21447
20250109,090300,2798325960,8420,8440,8460,8420,33251
20250109,090200,2517797530,8450,8440,8470,8440,19647
20250109,090100,2351785350,8470,8490,8490,8420,105386
20250109,090000,1461630070,8490,8520,8550,8480,171683