stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,213900,35174851910,6480,6480,6480,6480,60117
20250106,213800,35174851910,6480,6480,6480,6480,0
20250106,213700,35174851910,6480,6480,6480,6480,0
20250106,213600,35174851910,6480,6480,6480,6480,0
20250106,213500,35174851910,6480,6480,6480,6480,0
20250106,213400,35174851910,6480,6480,6480,6480,0
20250106,213300,35174851910,6480,6480,6480,6480,0
20250106,213200,35174851910,6480,6480,6480,6480,0
20250106,213100,35174851910,6480,6480,6480,6480,0
20250106,213000,35174851910,6480,6480,6480,6480,0
20250106,212900,35174851910,6480,6480,6480,6480,0
20250106,212800,35174851910,6480,6480,6480,6480,0
20250106,212700,35174851910,6480,6480,6480,6480,0
20250106,212600,35174851910,6480,6480,6480,6480,0
20250106,212500,35174851910,6480,6480,6480,6480,0
20250106,212400,35174851910,6480,6480,6480,6480,0
20250106,212300,35174851910,6480,6480,6480,6480,0
20250106,212200,35174851910,6480,6480,6480,6480,0
20250106,212100,35174851910,6480,6480,6480,6480,0
20250106,212000,35174851910,6480,6480,6480,6480,0
20250106,211900,35174851910,6480,6480,6480,6480,0
20250106,211800,35174851910,6480,6480,6480,6480,0
20250106,211700,35174851910,6480,6480,6480,6480,0
20250106,211600,35174851910,6480,6480,6480,6480,0
20250106,211500,35174851910,6480,6480,6480,6480,0
20250106,211400,35174851910,6480,6480,6480,6480,0
20250106,211300,35174851910,6480,6480,6480,6480,0
20250106,211200,35174851910,6480,6480,6480,6480,0
20250106,211100,35174851910,6480,6480,6480,6480,0
20250106,211000,35174851910,6480,6480,6480,6480,0
20250106,210900,35174851910,6480,6480,6480,6480,60117
20250106,210800,35174851910,6480,6480,6480,6480,0
20250106,210700,35174851910,6480,6480,6480,6480,0
20250106,210600,35174851910,6480,6480,6480,6480,0
20250106,210500,35174851910,6480,6480,6480,6480,0
20250106,210400,35174851910,6480,6480,6480,6480,0
20250106,210300,35174851910,6480,6480,6480,6480,0
20250106,210200,35174851910,6480,6480,6480,6480,0
20250106,210100,35174851910,6480,6480,6480,6480,0
20250106,210000,35174851910,6480,6480,6480,6480,0
20250106,205900,35174851910,6480,6480,6480,6480,0
20250106,205800,35174851910,6480,6480,6480,6480,0
20250106,205700,35174851910,6480,6480,6480,6480,0
20250106,205600,35174851910,6480,6480,6480,6480,0
20250106,205500,35174851910,6480,6480,6480,6480,0
20250106,205400,35174851910,6480,6480,6480,6480,0
20250106,205300,35174851910,6480,6480,6480,6480,0
20250106,205200,35174851910,6480,6480,6480,6480,0
20250106,205100,35174851910,6480,6480,6480,6480,0
20250106,205000,35174851910,6480,6480,6480,6480,0
20250106,204900,35174851910,6480,6480,6480,6480,0
20250106,204800,35174851910,6480,6480,6480,6480,0
20250106,204700,35174851910,6480,6480,6480,6480,0
20250106,204600,35174851910,6480,6480,6480,6480,0
20250106,204500,35174851910,6480,6480,6480,6480,0
20250106,204400,35174851910,6480,6480,6480,6480,0
20250106,204300,35174851910,6480,6480,6480,6480,0
20250106,204200,35174851910,6480,6480,6480,6480,0
20250106,204100,35174851910,6480,6480,6480,6480,0
20250106,204000,35174851910,6480,6480,6480,6480,0
20250106,203900,35174851910,6480,6480,6480,6480,60117
20250106,203800,35174851910,6480,6480,6480,6480,0
20250106,203700,35174851910,6480,6480,6480,6480,0
20250106,203600,35174851910,6480,6480,6480,6480,0
20250106,203500,35174851910,6480,6480,6480,6480,0
20250106,203400,35174851910,6480,6480,6480,6480,0
20250106,203300,35174851910,6480,6480,6480,6480,0
20250106,203200,35174851910,6480,6480,6480,6480,0
20250106,203100,35174851910,6480,6480,6480,6480,0
20250106,203000,35174851910,6480,6480,6480,6480,0
20250106,202900,35174851910,6480,6480,6480,6480,0
20250106,202800,35174851910,6480,6480,6480,6480,0
20250106,202700,35174851910,6480,6480,6480,6480,0
20250106,202600,35174851910,6480,6480,6480,6480,0
20250106,202500,35174851910,6480,6480,6480,6480,0
20250106,202400,35174851910,6480,6480,6480,6480,0
20250106,202300,35174851910,6480,6480,6480,6480,0
20250106,202200,35174851910,6480,6480,6480,6480,0
20250106,202100,35174851910,6480,6480,6480,6480,0
20250106,202000,35174851910,6480,6480,6480,6480,0
20250106,201900,35174851910,6480,6480,6480,6480,0
20250106,201800,35174851910,6480,6480,6480,6480,0
20250106,201700,35174851910,6480,6480,6480,6480,0
20250106,201600,35174851910,6480,6480,6480,6480,0
20250106,201500,35174851910,6480,6480,6480,6480,0
20250106,201400,35174851910,6480,6480,6480,6480,0
20250106,201300,35174851910,6480,6480,6480,6480,0
20250106,201200,35174851910,6480,6480,6480,6480,0
20250106,201100,35174851910,6480,6480,6480,6480,0
20250106,201000,35174851910,6480,6480,6480,6480,0
20250106,200900,35174851910,6480,6480,6480,6480,60117
20250106,200800,35174851910,6480,6480,6480,6480,0
20250106,200700,35174851910,6480,6480,6480,6480,0
20250106,200600,35174851910,6480,6480,6480,6480,0
20250106,200500,35174851910,6480,6480,6480,6480,0
20250106,200400,35174851910,6480,6480,6480,6480,0
20250106,200300,35174851910,6480,6480,6480,6480,0
20250106,200200,35174851910,6480,6480,6480,6480,0
20250106,200100,35174851910,6480,6480,6480,6480,0
20250106,200000,35174851910,6480,6480,6480,6480,0
20250106,195900,35174851910,6480,6480,6480,6480,0
20250106,195800,35174851910,6480,6480,6480,6480,0
20250106,195700,35174851910,6480,6480,6480,6480,0
20250106,195600,35174851910,6480,6480,6480,6480,0
20250106,195500,35174851910,6480,6480,6480,6480,0
20250106,195400,35174851910,6480,6480,6480,6480,0
20250106,195300,35174851910,6480,6480,6480,6480,0
20250106,195200,35174851910,6480,6480,6480,6480,0
20250106,195100,35174851910,6480,6480,6480,6480,0
20250106,195000,35174851910,6480,6480,6480,6480,0
20250106,194900,35174851910,6480,6480,6480,6480,0
20250106,194800,35174851910,6480,6480,6480,6480,0
20250106,194700,35174851910,6480,6480,6480,6480,0
20250106,194600,35174851910,6480,6480,6480,6480,0
20250106,194500,35174851910,6480,6480,6480,6480,0
20250106,194400,35174851910,6480,6480,6480,6480,0
20250106,194300,35174851910,6480,6480,6480,6480,0
20250106,194200,35174851910,6480,6480,6480,6480,0
20250106,194100,35174851910,6480,6480,6480,6480,0
20250106,194000,35174851910,6480,6480,6480,6480,0
20250106,193900,35174851910,6480,6480,6480,6480,60117
20250106,193800,35174851910,6480,6480,6480,6480,0
20250106,193700,35174851910,6480,6480,6480,6480,0
20250106,193600,35174851910,6480,6480,6480,6480,0
20250106,193500,35174851910,6480,6480,6480,6480,0
20250106,193400,35174851910,6480,6480,6480,6480,0
20250106,193300,35174851910,6480,6480,6480,6480,0
20250106,193200,35174851910,6480,6480,6480,6480,0
20250106,193100,35174851910,6480,6480,6480,6480,0
20250106,193000,35174851910,6480,6480,6480,6480,0
20250106,192900,35174851910,6480,6480,6480,6480,0
20250106,192800,35174851910,6480,6480,6480,6480,0
20250106,192700,35174851910,6480,6480,6480,6480,0
20250106,192600,35174851910,6480,6480,6480,6480,0
20250106,192500,35174851910,6480,6480,6480,6480,0
20250106,192400,35174851910,6480,6480,6480,6480,0
20250106,192300,35174851910,6480,6480,6480,6480,0
20250106,192200,35174851910,6480,6480,6480,6480,0
20250106,192100,35174851910,6480,6480,6480,6480,0
20250106,192000,35174851910,6480,6480,6480,6480,0
20250106,191900,35174851910,6480,6480,6480,6480,0
20250106,191800,35174851910,6480,6480,6480,6480,0
20250106,191700,35174851910,6480,6480,6480,6480,0
20250106,191600,35174851910,6480,6480,6480,6480,0
20250106,191500,35174851910,6480,6480,6480,6480,0
20250106,191400,35174851910,6480,6480,6480,6480,0
20250106,191300,35174851910,6480,6480,6480,6480,0
20250106,191200,35174851910,6480,6480,6480,6480,0
20250106,191100,35174851910,6480,6480,6480,6480,0
20250106,191000,35174851910,6480,6480,6480,6480,0
20250106,190900,35174851910,6480,6480,6480,6480,60117
20250106,190800,35174851910,6480,6480,6480,6480,0
20250106,190700,35174851910,6480,6480,6480,6480,0
20250106,190600,35174851910,6480,6480,6480,6480,0
20250106,190500,35174851910,6480,6480,6480,6480,0
20250106,190400,35174851910,6480,6480,6480,6480,0
20250106,190300,35174851910,6480,6480,6480,6480,0
20250106,190200,35174851910,6480,6480,6480,6480,0
20250106,190100,35174851910,6480,6480,6480,6480,0
20250106,190000,35174851910,6480,6480,6480,6480,0
20250106,185900,35174851910,6480,6480,6480,6480,0
20250106,185800,35174851910,6480,6480,6480,6480,0
20250106,185700,35174851910,6480,6480,6480,6480,0
20250106,185600,35174851910,6480,6480,6480,6480,0
20250106,185500,35174851910,6480,6480,6480,6480,0
20250106,185400,35174851910,6480,6480,6480,6480,0
20250106,185300,35174851910,6480,6480,6480,6480,0
20250106,185200,35174851910,6480,6480,6480,6480,0
20250106,185100,35174851910,6480,6480,6480,6480,0
20250106,185000,35174851910,6480,6480,6480,6480,0
20250106,184900,35174851910,6480,6480,6480,6480,0
20250106,184800,35174851910,6480,6480,6480,6480,0
20250106,184700,35174851910,6480,6480,6480,6480,0
20250106,184600,35174851910,6480,6480,6480,6480,0
20250106,184500,35174851910,6480,6480,6480,6480,0
20250106,184400,35174851910,6480,6480,6480,6480,0
20250106,184300,35174851910,6480,6480,6480,6480,0
20250106,184200,35174851910,6480,6480,6480,6480,0
20250106,184100,35174851910,6480,6480,6480,6480,0
20250106,184000,35174851910,6480,6480,6480,6480,0
20250106,183900,35174851910,6480,6480,6480,6480,60117
20250106,183800,35174851910,6480,6480,6480,6480,0
20250106,183700,35174851910,6480,6480,6480,6480,0
20250106,183600,35174851910,6480,6480,6480,6480,0
20250106,183500,35174851910,6480,6480,6480,6480,0
20250106,183400,35174851910,6480,6480,6480,6480,0
20250106,183300,35174851910,6480,6480,6480,6480,0
20250106,183200,35174851910,6480,6480,6480,6480,0
20250106,183100,35174851910,6480,6480,6480,6480,0
20250106,183000,35174851910,6480,6480,6480,6480,0
20250106,182900,35174851910,6480,6480,6480,6480,0
20250106,182800,35174851910,6480,6480,6480,6480,0
20250106,182700,35174851910,6480,6480,6480,6480,0
20250106,182600,35174851910,6480,6480,6480,6480,0
20250106,182500,35174851910,6480,6480,6480,6480,0
20250106,182400,35174851910,6480,6480,6480,6480,0
20250106,182300,35174851910,6480,6480,6480,6480,0
20250106,182200,35174851910,6480,6480,6480,6480,0
20250106,182100,35174851910,6480,6480,6480,6480,0
20250106,182000,35174851910,6480,6480,6480,6480,0
20250106,181900,35174851910,6480,6480,6480,6480,0
20250106,181800,35174851910,6480,6480,6480,6480,0
20250106,181700,35174851910,6480,6480,6480,6480,0
20250106,181600,35174851910,6480,6480,6480,6480,0
20250106,181500,35174851910,6480,6480,6480,6480,0
20250106,181400,35174851910,6480,6480,6480,6480,0
20250106,181300,35174851910,6480,6480,6480,6480,0
20250106,181200,35174851910,6480,6480,6480,6480,0
20250106,181100,35174851910,6480,6480,6480,6480,0
20250106,181000,35174851910,6480,6480,6480,6480,0
20250106,180900,35174851910,6480,6480,6480,6480,60117
20250106,180800,35174851910,6480,6480,6480,6480,0
20250106,180700,35174851910,6480,6480,6480,6480,0
20250106,180600,35174851910,6480,6480,6480,6480,0
20250106,180500,35174851910,6480,6480,6480,6480,0
20250106,180400,35174851910,6480,6480,6480,6480,0
20250106,180300,35174851910,6480,6480,6480,6480,0
20250106,180200,35174851910,6480,6480,6480,6480,0
20250106,180100,35174851910,6480,6480,6480,6480,0
20250106,180000,35174851910,6480,6480,6480,6480,0
20250106,175900,35174851910,6480,6480,6480,6480,0
20250106,175800,35174851910,6480,6480,6480,6480,0
20250106,175700,35174851910,6480,6480,6480,6480,0
20250106,175600,35174851910,6480,6480,6480,6480,0
20250106,175500,35174851910,6480,6480,6480,6480,0
20250106,175400,35174851910,6480,6480,6480,6480,0
20250106,175300,35174851910,6480,6480,6480,6480,0
20250106,175200,35174851910,6480,6480,6480,6480,0
20250106,175100,35174851910,6480,6480,6480,6480,0
20250106,175000,35174851910,6480,6480,6480,6480,0
20250106,174900,35174851910,6480,6480,6480,6480,0
20250106,174800,35174851910,6480,6480,6480,6480,0
20250106,174700,35174851910,6480,6480,6480,6480,0
20250106,174600,35174851910,6480,6480,6480,6480,0
20250106,174500,35174851910,6480,6480,6480,6480,0
20250106,174400,35174851910,6480,6480,6480,6480,0
20250106,174300,35174851910,6480,6480,6480,6480,0
20250106,174200,35174851910,6480,6480,6480,6480,0
20250106,174100,35174851910,6480,6480,6480,6480,0
20250106,174000,35174851910,6480,6480,6480,6480,0
20250106,173900,35174851910,6480,6480,6480,6480,60117
20250106,173800,35174851910,6480,6480,6480,6480,0
20250106,173700,35174851910,6480,6480,6480,6480,0
20250106,173600,35174851910,6480,6480,6480,6480,0
20250106,173500,35174851910,6480,6480,6480,6480,0
20250106,173400,35174851910,6480,6480,6480,6480,0
20250106,173300,35174851910,6480,6480,6480,6480,0
20250106,173200,35174851910,6480,6480,6480,6480,0
20250106,173100,35174851910,6480,6480,6480,6480,0
20250106,173000,35174851910,6480,6480,6480,6480,0
20250106,172900,35174851910,6480,6480,6480,6480,0
20250106,172800,35174851910,6480,6480,6480,6480,0
20250106,172700,35174851910,6480,6480,6480,6480,0
20250106,172600,35174851910,6480,6480,6480,6480,0
20250106,172500,35174851910,6480,6480,6480,6480,0
20250106,172400,35174851910,6480,6480,6480,6480,0
20250106,172300,35174851910,6480,6480,6480,6480,0
20250106,172200,35174851910,6480,6480,6480,6480,0
20250106,172100,35174851910,6480,6480,6480,6480,0
20250106,172000,35174851910,6480,6480,6480,6480,0
20250106,171900,35174851910,6480,6480,6480,6480,0
20250106,171800,35174851910,6480,6480,6480,6480,0
20250106,171700,35174851910,6480,6480,6480,6480,0
20250106,171600,35174851910,6480,6480,6480,6480,0
20250106,171500,35174851910,6480,6480,6480,6480,0
20250106,171400,35174851910,6480,6480,6480,6480,0
20250106,171300,35174851910,6480,6480,6480,6480,0
20250106,171200,35174851910,6480,6480,6480,6480,0
20250106,171100,35174851910,6480,6480,6480,6480,0
20250106,171000,35174851910,6480,6480,6480,6480,0
20250106,170900,35174851910,6480,6480,6480,6480,60117
20250106,170800,35174851910,6480,6480,6480,6480,0
20250106,170700,35174851910,6480,6480,6480,6480,0
20250106,170600,35174851910,6480,6480,6480,6480,0
20250106,170500,35174851910,6480,6480,6480,6480,0
20250106,170400,35174851910,6480,6480,6480,6480,0
20250106,170300,35174851910,6480,6480,6480,6480,0
20250106,170200,35174851910,6480,6480,6480,6480,0
20250106,170100,35174851910,6480,6480,6480,6480,0
20250106,170000,35174851910,6480,6480,6480,6480,0
20250106,165900,35174851910,6480,6480,6480,6480,0
20250106,165800,35174851910,6480,6480,6480,6480,0
20250106,165700,35174851910,6480,6480,6480,6480,0
20250106,165600,35174851910,6480,6480,6480,6480,0
20250106,165500,35174851910,6480,6480,6480,6480,0
20250106,165400,35174851910,6480,6480,6480,6480,0
20250106,165300,35174851910,6480,6480,6480,6480,0
20250106,165200,35174851910,6480,6480,6480,6480,0
20250106,165100,35174851910,6480,6480,6480,6480,0
20250106,165000,35174851910,6480,6480,6480,6480,0
20250106,164900,35174851910,6480,6480,6480,6480,0
20250106,164800,35174851910,6480,6480,6480,6480,0
20250106,164700,35174851910,6480,6480,6480,6480,0
20250106,164600,35174851910,6480,6480,6480,6480,0
20250106,164500,35174851910,6480,6480,6480,6480,0
20250106,164400,35174851910,6480,6480,6480,6480,0
20250106,164300,35174851910,6480,6480,6480,6480,0
20250106,164200,35174851910,6480,6480,6480,6480,0
20250106,164100,35174851910,6480,6480,6480,6480,0
20250106,164000,35174851910,6480,6480,6480,6480,0
20250106,163900,35174851910,6480,6480,6480,6480,60117
20250106,163800,35174851910,6480,6480,6480,6480,0
20250106,163700,35174851910,6480,6480,6480,6480,0
20250106,163600,35174851910,6480,6480,6480,6480,0
20250106,163500,35174851910,6480,6480,6480,6480,0
20250106,163400,35174851910,6480,6480,6480,6480,0
20250106,163300,35174851910,6480,6480,6480,6480,0
20250106,163200,35174851910,6480,6480,6480,6480,0
20250106,163100,35174851910,6480,6480,6480,6480,0
20250106,163000,35174851910,6480,6480,6480,6480,0
20250106,162900,35174851910,6480,6480,6480,6480,0
20250106,162800,35174851910,6480,6480,6480,6480,0
20250106,162700,35174851910,6480,6480,6480,6480,0
20250106,162600,35174851910,6480,6480,6480,6480,0
20250106,162500,35174851910,6480,6480,6480,6480,0
20250106,162400,35174851910,6480,6480,6480,6480,0
20250106,162300,35174851910,6480,6480,6480,6480,0
20250106,162200,35174851910,6480,6480,6480,6480,0
20250106,162100,35174851910,6480,6480,6480,6480,0
20250106,162000,35174851910,6480,6480,6480,6480,0
20250106,161900,35174851910,6480,6480,6480,6480,0
20250106,161800,35174851910,6480,6480,6480,6480,0
20250106,161700,35174851910,6480,6480,6480,6480,0
20250106,161600,35174851910,6480,6480,6480,6480,0
20250106,161500,35174851910,6480,6480,6480,6480,0
20250106,161400,35174851910,6480,6480,6480,6480,0
20250106,161300,35174851910,6480,6480,6480,6480,0
20250106,161200,35174851910,6480,6480,6480,6480,0
20250106,161100,35174851910,6480,6480,6480,6480,0
20250106,161000,35174851910,6480,6480,6480,6480,0
20250106,160900,35174851910,6480,6480,6480,6480,60117
20250106,160800,35174851910,6480,6480,6480,6480,0
20250106,160700,35174851910,6480,6480,6480,6480,0
20250106,160600,35174851910,6480,6480,6480,6480,0
20250106,160500,35174851910,6480,6480,6480,6480,0
20250106,160400,35174851910,6480,6480,6480,6480,0
20250106,160300,35174851910,6480,6480,6480,6480,0
20250106,160200,35174851910,6480,6480,6480,6480,0
20250106,160100,35174851910,6480,6480,6480,6480,0
20250106,160000,35174851910,6480,6480,6480,6480,0
20250106,155900,35174851910,6480,6480,6480,6480,0
20250106,155800,35174851910,6480,6480,6480,6480,0
20250106,155700,35174851910,6480,6480,6480,6480,0
20250106,155600,35174851910,6480,6480,6480,6480,0
20250106,155500,35174851910,6480,6480,6480,6480,0
20250106,155400,35174851910,6480,6480,6480,6480,0
20250106,155300,35174851910,6480,6480,6480,6480,0
20250106,155200,35174851910,6480,6480,6480,6480,0
20250106,155100,35174851910,6480,6480,6480,6480,0
20250106,155000,35174851910,6480,6480,6480,6480,0
20250106,154900,35174851910,6480,6480,6480,6480,0
20250106,154800,35174851910,6480,6480,6480,6480,0
20250106,154700,35174851910,6480,6480,6480,6480,0
20250106,154600,35174851910,6480,6480,6480,6480,0
20250106,154500,35174851910,6480,6480,6480,6480,0
20250106,154400,35174851910,6480,6480,6480,6480,0
20250106,154300,35174851910,6480,6480,6480,6480,0
20250106,154200,35174851910,6480,6480,6480,6480,0
20250106,154100,35174851910,6480,6480,6480,6480,0
20250106,154000,35174851910,6480,6480,6480,6480,0
20250106,153900,35174851910,6480,6480,6480,6480,60117
20250106,153800,35174851910,6480,6480,6480,6480,0
20250106,153700,35174851910,6480,6480,6480,6480,0
20250106,153600,35174851910,6480,6480,6480,6480,0
20250106,153500,35174851910,6480,6480,6480,6480,0
20250106,153400,35174851910,6480,6480,6480,6480,0
20250106,153300,35174851910,6480,6480,6480,6480,0
20250106,153200,35174851910,6480,6480,6480,6480,0
20250106,153100,35174851910,6480,6480,6480,6480,0
20250106,153000,35174851910,6480,6480,6480,6480,60117
20250106,152900,34785293750,6410,6410,6410,6410,0
20250106,152800,34785293750,6410,6410,6410,6410,0
20250106,152700,34785293750,6410,6410,6410,6410,0
20250106,152600,34785293750,6410,6410,6410,6410,0
20250106,152500,34785293750,6410,6410,6410,6410,0
20250106,152400,34785293750,6410,6410,6410,6410,0
20250106,152300,34785293750,6410,6410,6410,6410,0
20250106,152200,34785293750,6410,6410,6410,6410,0
20250106,152100,34785293750,6410,6410,6410,6410,0
20250106,152000,34785293750,6410,6410,6410,6410,0
20250106,151900,34785293750,6410,6370,6420,6340,38064
20250106,151800,34542527290,6360,6320,6370,6320,14162
20250106,151700,34452727560,6350,6360,6400,6320,19283
20250106,151600,34330002470,6360,6340,6370,6300,13342
20250106,151500,34245586120,6330,6310,6390,6300,11963
20250106,151400,34169632810,6310,6370,6370,6310,7835
20250106,151300,34119988970,6370,6320,6420,6320,24234
20250106,151200,33965408740,6330,6330,6340,6230,38011
20250106,151100,33726682340,6330,6390,6400,6320,19711
20250106,151000,33601480900,6390,6310,6390,6300,11690
20250106,150900,33527070830,6310,6410,6420,6300,23596
20250106,150800,33377370250,6410,6370,6410,6340,7336
20250106,150700,33330672990,6370,6380,6390,6320,18811
20250106,150600,33211280330,6380,6400,6400,6350,12887
20250106,150500,33129209970,6390,6400,6420,6340,14319
20250106,150400,33037980490,6380,6400,6550,6360,60766
20250106,150300,32644342500,6420,6300,6470,6300,36218
20250106,150200,32411920820,6300,6320,6370,6280,14568
20250106,150100,32319853650,6320,6290,6390,6280,35512
20250106,150000,32095209940,6310,6400,6420,6250,43690
20250106,145900,31818367460,6400,6510,6520,6360,64392
20250106,145800,31403878010,6490,6530,6630,6470,149860
20250106,145700,30421956900,6530,6280,6560,6260,116419
20250106,145600,29669955010,6260,6400,6400,6230,67657
20250106,145500,29242703050,6410,6370,6440,6350,25817
20250106,145400,29077103090,6370,6390,6400,6340,21754
20250106,145300,28938529330,6400,6340,6400,6330,38213
20250106,145200,28694780340,6340,6370,6380,6280,88831
20250106,145100,28131377360,6370,6540,6560,6330,128188
20250106,145000,27307839160,6560,6570,6590,6500,52781
20250106,144900,26961499050,6580,6560,6590,6500,72304
20250106,144800,26488215120,6560,6510,6570,6480,67591
20250106,144700,26047137170,6510,6590,6620,6490,95434
20250106,144600,25422482130,6580,6630,6630,6570,74691
20250106,144500,24929759890,6620,6690,6710,6610,101988
20250106,144400,24250130660,6680,6570,6720,6560,245305
20250106,144300,22615365230,6580,6370,6630,6370,263028
20250106,144200,20893081150,6360,6410,6420,6350,14763
20250106,144100,20798997650,6420,6360,6440,6320,36574
20250106,144000,20565264830,6370,6380,6400,6310,42121
20250106,143900,20297941340,6380,6340,6440,6310,68690
20250106,143800,19859495800,6340,6310,6350,6240,89583
20250106,143700,19294582270,6310,6450,6450,6250,138162
20250106,143600,18418569450,6450,6460,6550,6400,102967
20250106,143500,17753886840,6450,6520,6560,6440,91189
20250106,143400,17160328330,6520,6500,6620,6440,131467
20250106,143300,16303129780,6500,6490,6610,6450,167854
20250106,143200,15205140430,6490,6400,6590,6400,187408
20250106,143100,13987342080,6400,6540,6540,6400,162993
20250106,143000,12935979680,6540,6470,6550,6420,164890
20250106,142900,11867975990,6640,6640,6640,6640,0
20250106,142800,11867975990,6640,6340,6640,6310,181976
20250106,142700,10699367510,6340,6120,6340,6110,266184
20250106,142600,9035287610,6130,6100,6240,6060,313417
20250106,142500,7107878090,6090,6040,6100,6030,78480
20250106,142400,6633230480,6080,6080,6080,6080,0
20250106,142300,6633230480,6080,5850,6080,5850,231313
20250106,142200,5243914450,5840,5820,5850,5810,4347
20250106,142100,5218579920,5820,5830,5830,5780,5428
20250106,142000,5187033580,5820,5780,5830,5780,5727
20250106,141900,5153766380,5770,5750,5810,5750,2860
20250106,141800,5137238580,5760,5840,5840,5750,10104
20250106,141700,5078737390,5830,5840,5870,5800,15951
20250106,141600,4985665570,5840,5890,5900,5820,11164
20250106,141500,4920128920,5890,5820,5890,5800,13545
20250106,141400,4840962290,5810,5770,5810,5730,8035
20250106,141300,4794477590,5760,5790,5790,5750,5720
20250106,141200,4761492470,5790,5800,5810,5740,10278
20250106,141100,4702019740,5800,5790,5820,5720,22270
20250106,141000,4573518140,5800,5800,5830,5780,7894
20250106,140900,4527755460,5800,5830,5860,5790,25234
20250106,140800,4380793860,5830,5800,5900,5770,76975
20250106,140700,3930705830,5790,5750,5800,5700,26836
20250106,140600,3776143600,5750,5810,5840,5730,29268
20250106,140500,3606726920,5810,5570,5850,5560,31873
20250106,140400,3423504240,5570,5640,5640,5570,11006
20250106,140300,3361801550,5640,5660,5660,5630,2276
20250106,140200,3348973610,5670,5630,5670,5630,2223
20250106,140100,3336439510,5630,5650,5650,5600,1716
20250106,140000,3326807780,5650,5660,5670,5600,5355
20250106,135900,3296592910,5660,5690,5740,5630,14844
20250106,135800,3212246100,5720,5680,5730,5550,24798
20250106,135700,3072530250,5690,5580,5850,5580,99259
20250106,135600,2503730280,5580,5590,5590,5560,1203
20250106,135500,2497020390,5590,5580,5590,5560,3027
20250106,135400,2480126040,5570,5560,5570,5560,3041
20250106,135300,2463216690,5560,5500,5560,5500,1537
20250106,135200,2454704130,5510,5510,5510,5510,1
20250106,135100,2454698620,5490,5520,5520,5490,2424
20250106,135000,2441368110,5530,5510,5530,5510,324
20250106,134900,2439582770,5510,5550,5550,5500,1879
20250106,134800,2429220830,5560,5560,5560,5560,0
20250106,134700,2429220830,5560,5560,5560,5560,1
20250106,134600,2429215270,5500,5570,5570,5500,3051
20250106,134500,2412372990,5580,5560,5590,5560,3329
20250106,134400,2393798090,5560,5570,5580,5560,2357
20250106,134300,2380689480,5570,5530,5570,5530,3610
20250106,134200,2360627200,5530,5500,5530,5500,1082
20250106,134100,2354674800,5510,5540,5540,5510,512
20250106,134000,2351853360,5500,5500,5500,5500,158
20250106,133900,2350984360,5550,5510,5560,5490,2877
20250106,133800,2335149120,5520,5520,5520,5520,491
20250106,133700,2332438800,5540,5540,5540,5510,66
20250106,133600,2332073840,5540,5580,5580,5540,1076
20250106,133500,2326109390,5580,5590,5600,5540,3449
20250106,133400,2306949580,5590,5560,5620,5550,7214
20250106,133300,2266631730,5570,5560,5570,5550,1118
20250106,133200,2260417640,5560,5530,5560,5530,1905
20250106,133100,2249854760,5530,5480,5530,5470,5138
20250106,133000,2221635430,5480,5500,5500,5480,1053
20250106,132900,2215864210,5500,5520,5520,5500,1157
20250106,132800,2209497570,5520,5510,5520,5500,302
20250106,132700,2207833550,5520,5540,5540,5520,490
20250106,132600,2205120450,5540,5530,5560,5510,4514
20250106,132500,2180098610,5530,5530,5530,5500,2780
20250106,132400,2164788550,5530,5500,5530,5500,15
20250106,132300,2164705900,5530,5520,5540,5500,709
20250106,132200,2160790310,5520,5500,5520,5500,1032
20250106,132100,2155114030,5530,5530,5530,5500,3922
20250106,132000,2133432920,5520,5500,5520,5490,581
20250106,131900,2130233210,5490,5480,5500,5480,300
20250106,131800,2128586800,5500,5480,5500,5480,74
20250106,131700,2128180440,5500,5500,5500,5500,238
20250106,131600,2126871440,5500,5480,5500,5480,24
20250106,131500,2126739460,5500,5500,5500,5500,34
20250106,131400,2126552460,5500,5480,5500,5470,711
20250106,131300,2122655120,5490,5480,5490,5480,87
20250106,131200,2122177710,5480,5490,5490,5480,83
20250106,131100,2121722720,5490,5500,5500,5490,16
20250106,131000,2121634820,5510,5500,5510,5500,29
20250106,130900,2121475250,5520,5480,5520,5480,408
20250106,130800,2119235750,5480,5480,5480,5480,161
20250106,130700,2118353470,5480,5440,5480,5440,1325
20250106,130600,2111130070,5450,5520,5520,5450,7245
20250106,130500,2071543510,5540,5530,5540,5520,601
20250106,130400,2068219260,5530,5530,5530,5520,1173
20250106,130300,2061733760,5530,5530,5530,5530,598
20250106,130200,2058426820,5530,5520,5530,5520,164
20250106,130100,2057519930,5530,5510,5530,5510,786
20250106,130000,2053180050,5520,5510,5520,5500,427
20250106,125900,2050827240,5520,5520,5520,5510,729
20250106,125800,2046809900,5520,5520,5520,5520,0
20250106,125700,2046809900,5520,5510,5520,5500,66
20250106,125600,2046445960,5520,5520,5520,5510,182
20250106,125500,2045442320,5500,5520,5520,5500,383
20250106,125400,2043332750,5520,5520,5520,5520,59
20250106,125300,2043007070,5520,5500,5520,5500,68
20250106,125200,2042632770,5520,5510,5530,5500,384
20250106,125100,2040516650,5520,5500,5520,5480,1290
20250106,125000,2033440400,5480,5520,5520,5480,412
20250106,124900,2031180250,5500,5500,5500,5500,0
20250106,124800,2031180250,5500,5530,5540,5500,504
20250106,124700,2028398530,5520,5500,5520,5500,587
20250106,124600,2025163880,5500,5490,5500,5480,215
20250106,124500,2023984990,5500,5500,5500,5500,91
20250106,124400,2023484490,5500,5500,5500,5500,28
20250106,124300,2023330490,5510,5520,5520,5480,168
20250106,124200,2022406010,5530,5530,5530,5530,21
20250106,124100,2022289880,5530,5530,5540,5520,78
20250106,124000,2021858370,5500,5520,5530,5500,1068
20250106,123900,2015977770,5540,5540,5540,5540,0
20250106,123800,2015977770,5540,5540,5540,5540,15
20250106,123700,2015894670,5550,5550,5550,5510,540
20250106,123600,2012914390,5550,5530,5550,5520,596
20250106,123500,2009609310,5540,5500,5540,5500,960
20250106,123400,2004320890,5500,5500,5500,5500,124
20250106,123300,2003638890,5500,5500,5500,5470,212
20250106,123200,2002477290,5500,5460,5500,5460,172
20250106,123100,2001535540,5500,5460,5500,5450,2004
20250106,123000,1990605590,5460,5490,5500,5460,1859
20250106,122900,1980446700,5480,5480,5500,5480,1263
20250106,122800,1973524460,5500,5500,5500,5480,562
20250106,122700,1970443460,5500,5520,5520,5480,765
20250106,122600,1966233410,5530,5530,5530,5530,0
20250106,122500,1966233410,5530,5520,5540,5520,1219
20250106,122400,1959503000,5560,5540,5560,5520,1056
20250106,122300,1953671720,5520,5530,5560,5520,685
20250106,122200,1949877760,5530,5530,5550,5530,2823
20250106,122100,1934257980,5530,5530,5540,5500,4827
20250106,122000,1907571300,5540,5500,5540,5500,3622
20250106,121900,1887586260,5500,5480,5500,5480,6840
20250106,121800,1849987570,5490,5490,5490,5490,18
20250106,121700,1849888750,5480,5490,5490,5480,104
20250106,121600,1849318800,5480,5470,5490,5470,991
20250106,121500,1843893780,5470,5470,5470,5470,0
20250106,121400,1843893780,5470,5460,5470,5440,765
20250106,121300,1839721130,5460,5460,5460,5460,470
20250106,121200,1837154930,5460,5450,5460,5450,151
20250106,121100,1836331970,5460,5460,5460,5460,2
20250106,121000,1836321050,5470,5470,5470,5470,130
20250106,120900,1835609950,5470,5470,5470,5470,1
20250106,120800,1835604480,5450,5450,5450,5450,165
20250106,120700,1834705230,5450,5450,5450,5450,143
20250106,120600,1833925880,5450,5450,5450,5450,0
20250106,120500,1833925880,5450,5450,5450,5450,0
20250106,120400,1833925880,5450,5470,5470,5450,1287
20250106,120300,1826889850,5480,5480,5480,5480,299
20250106,120200,1825251330,5480,5460,5480,5460,607
20250106,120100,1821937040,5470,5470,5470,5470,256
20250106,120000,1820536720,5460,5470,5470,5460,129
20250106,115900,1819831490,5480,5470,5480,5470,299
20250106,115800,1818195950,5480,5480,5480,5480,0
20250106,115700,1818195950,5480,5480,5480,5480,1
20250106,115600,1818190470,5470,5470,5470,5470,4
20250106,115500,1818168590,5470,5480,5480,5470,52
20250106,115400,1817884130,5470,5470,5470,5470,182
20250106,115300,1816888590,5490,5480,5490,5480,98
20250106,115200,1816350910,5480,5480,5480,5480,0
20250106,115100,1816350910,5480,5480,5480,5480,1001
20250106,115000,1810865430,5450,5460,5460,5450,140
20250106,114900,1810101710,5480,5470,5480,5470,89
20250106,114800,1809614870,5470,5470,5470,5470,6
20250106,114700,1809582050,5470,5470,5470,5470,2
20250106,114600,1809571110,5470,5450,5470,5450,214
20250106,114500,1808402850,5460,5460,5460,5460,58
20250106,114400,1808086170,5460,5460,5470,5450,34
20250106,114300,1807900670,5470,5470,5470,5470,1
20250106,114200,1807895200,5470,5470,5470,5470,399
20250106,114100,1805712670,5470,5470,5470,5470,0
20250106,114000,1805712670,5470,5470,5470,5470,11
20250106,113900,1805652500,5450,5450,5450,5450,0
20250106,113800,1805652500,5450,5450,5450,5450,124
20250106,113700,1804976700,5480,5480,5480,5480,0
20250106,113600,1804976700,5480,5480,5480,5480,0
20250106,113500,1804976700,5480,5480,5480,5470,69
20250106,113400,1804598630,5480,5460,5480,5460,20
20250106,113300,1804489380,5450,5450,5450,5450,69
20250106,113200,1804113330,5450,5450,5450,5450,664
20250106,113100,1800494530,5460,5460,5460,5460,0
20250106,113000,1800494530,5460,5460,5460,5460,28
20250106,112900,1800341650,5470,5470,5470,5470,12
20250106,112800,1800276010,5480,5480,5480,5480,2
20250106,112700,1800265050,5460,5480,5480,5460,107
20250106,112600,1799680750,5490,5480,5490,5480,50
20250106,112500,1799406720,5480,5480,5480,5480,0
20250106,112400,1799406720,5480,5480,5490,5480,223
20250106,112300,1798184630,5480,5470,5480,5470,560
20250106,112200,1795120480,5470,5460,5470,5460,500
20250106,112100,1792388560,5470,5440,5470,5430,1571
20250106,112000,1783844330,5440,5460,5460,5440,1802
20250106,111900,1774025410,5470,5470,5470,5460,1005
20250106,111800,1768537560,5470,5470,5470,5460,353
20250106,111700,1766606670,5470,5470,5470,5470,12
20250106,111600,1766541030,5470,5470,5480,5470,178
20250106,111500,1765567360,5480,5480,5480,5480,0
20250106,111400,1765567360,5480,5460,5480,5450,2427
20250106,111300,1752332430,5460,5460,5460,5460,524
20250106,111200,1749471390,5470,5480,5480,5470,635
20250106,111100,1745992740,5480,5480,5480,5480,1102
20250106,111000,1739953780,5500,5470,5500,5470,752
20250106,110900,1735834250,5470,5490,5490,5470,32
20250106,110800,1735659160,5490,5490,5490,5490,73
20250106,110700,1735258390,5490,5490,5500,5480,82
20250106,110600,1734808900,5500,5490,5500,5480,1054
20250106,110500,1729022380,5490,5480,5490,5480,806
20250106,110400,1724605340,5470,5470,5480,5470,740
20250106,110300,1720551920,5480,5470,5480,5470,369
20250106,110200,1718531720,5460,5460,5470,5450,1160
20250106,110100,1712198770,5460,5450,5470,5450,879
20250106,110000,1707399010,5440,5460,5460,5440,1510
20250106,105900,1699165940,5460,5470,5480,5460,988
20250106,105800,1693763770,5480,5480,5480,5460,284
20250106,105700,1692211300,5460,5470,5480,5450,3081
20250106,105600,1675396930,5470,5470,5490,5460,982
20250106,105500,1670033870,5490,5500,5500,5470,2823
20250106,105400,1654571360,5500,5510,5510,5500,162
20250106,105300,1653679530,5510,5510,5520,5510,1606
20250106,105200,1644830450,5510,5510,5510,5510,87
20250106,105100,1644351080,5500,5500,5500,5500,193
20250106,105000,1643289580,5520,5500,5520,5490,627
20250106,104900,1639840820,5520,5500,5520,5500,259
20250106,104800,1638415590,5510,5500,5520,5500,351
20250106,104700,1636481250,5500,5490,5510,5490,500
20250106,104600,1633733130,5490,5500,5500,5490,714
20250106,104500,1629809580,5520,5510,5520,5500,2924
20250106,104400,1613720750,5510,5510,5530,5500,752
20250106,104300,1609576310,5500,5520,5530,5500,2094
20250106,104200,1598047740,5500,5570,5570,5500,3910
20250106,104100,1576416880,5550,5550,5580,5550,2467
20250106,104000,1562717140,5550,5560,5590,5540,4393
20250106,103900,1538302020,5560,5610,5640,5560,17651
20250106,103800,1439348030,5620,5480,5680,5480,38302
20250106,103700,1224308960,5470,5470,5490,5470,3129
20250106,103600,1207170770,5470,5460,5470,5460,883
20250106,103500,1202347960,5460,5460,5460,5460,42
20250106,103400,1202118640,5450,5440,5460,5440,2174
20250106,103300,1190270210,5450,5450,5450,5450,0
20250106,103200,1190270210,5450,5440,5450,5430,181
20250106,103100,1189286230,5440,5440,5440,5440,209
20250106,103000,1188149270,5440,5440,5440,5440,28
20250106,102900,1187996950,5440,5440,5450,5440,320
20250106,102800,1186256140,5440,5430,5440,5430,22
20250106,102700,1186136610,5440,5440,5440,5430,134
20250106,102600,1185407670,5440,5440,5440,5440,64
20250106,102500,1185059510,5430,5430,5430,5430,0
20250106,102400,1185059510,5430,5430,5430,5430,4
20250106,102300,1185037790,5450,5440,5450,5440,674
20250106,102200,1181364550,5440,5440,5440,5440,177
20250106,102100,1180401670,5430,5430,5430,5430,0
20250106,102000,1180401670,5430,5430,5430,5430,203
20250106,101900,1179299380,5450,5430,5450,5430,4
20250106,101800,1179277630,5440,5430,5440,5430,39
20250106,101700,1179065850,5430,5430,5430,5430,111
20250106,101600,1178463120,5430,5440,5440,5430,143
20250106,101500,1177686620,5440,5440,5440,5440,18
20250106,101400,1177588700,5430,5450,5450,5430,53
20250106,101300,1177300890,5420,5450,5450,5420,195
20250106,101200,1176238680,5450,5440,5450,5440,2
20250106,101100,1176227790,5420,5420,5430,5420,111
20250106,101000,1175626130,5420,5430,5440,5420,1098
20250106,100900,1169666680,5430,5440,5440,5430,365
20250106,100800,1167684680,5430,5450,5450,5430,351
20250106,100700,1165775960,5460,5440,5460,5440,30
20250106,100600,1165612640,5460,5460,5460,5460,1
20250106,100500,1165607180,5430,5440,5440,5430,156
20250106,100400,1164759980,5460,5460,5460,5450,201
20250106,100300,1163662620,5460,5460,5460,5460,183
20250106,100200,1162663440,5460,5460,5460,5460,2
20250106,100100,1162652520,5440,5460,5460,5440,325
20250106,100000,1160881320,5460,5440,5460,5430,939
20250106,095900,1155764490,5440,5440,5440,5440,52
20250106,095800,1155481610,5440,5460,5460,5440,335
20250106,095700,1153658410,5460,5430,5460,5430,1005
20250106,095600,1148201110,5430,5440,5440,5430,978
20250106,095500,1142887670,5440,5440,5460,5440,3538
20250106,095400,1123634390,5430,5430,5440,5430,627
20250106,095300,1120228780,5430,5420,5430,5410,1541
20250106,095200,1111876470,5420,5420,5420,5410,1516
20250106,095100,1103660080,5430,5430,5440,5430,552
20250106,095000,1100662610,5440,5430,5440,5430,217
20250106,094900,1099484120,5430,5440,5440,5420,67
20250106,094800,1099120750,5420,5440,5440,5420,49
20250106,094700,1098854700,5430,5440,5440,5430,810
20250106,094600,1094456390,5450,5440,5450,5430,313
20250106,094500,1092752520,5440,5440,5450,5440,400
20250106,094400,1090576240,5440,5450,5450,5430,239
20250106,094300,1089275800,5430,5450,5460,5430,260
20250106,094200,1087863000,5460,5460,5460,5460,102
20250106,094100,1087306080,5460,5440,5460,5430,335
20250106,094000,1085484460,5440,5440,5460,5440,1442
20250106,093900,1077635760,5450,5450,5450,5430,99
20250106,093800,1077096890,5460,5430,5460,5410,1551
20250106,093700,1068685000,5450,5430,5450,5430,437
20250106,093600,1066308600,5430,5420,5430,5410,1449
20250106,093500,1058451810,5420,5430,5430,5420,307
20250106,093400,1056786200,5450,5430,5450,5430,136
20250106,093300,1056046700,5430,5460,5460,5430,1359
20250106,093200,1048647800,5460,5470,5470,5440,1419
20250106,093100,1040912520,5470,5470,5480,5470,735
20250106,093000,1036888390,5480,5450,5480,5450,609
20250106,092900,1033562590,5450,5470,5480,5450,2062
20250106,092800,1022298520,5480,5450,5480,5430,4328
20250106,092700,998668660,5450,5440,5450,5420,2299
20250106,092600,986187460,5420,5450,5450,5410,5173
20250106,092500,958115240,5450,5440,5460,5410,2258
20250106,092400,945815410,5410,5410,5440,5390,2651
20250106,092300,931438460,5410,5430,5430,5410,521
20250106,092200,928616720,5430,5410,5430,5410,1205
20250106,092100,922084490,5420,5400,5420,5390,1095
20250106,092000,916174110,5400,5410,5420,5400,298
20250106,091900,914564580,5400,5420,5420,5400,393
20250106,091800,912440000,5420,5420,5420,5410,663
20250106,091700,908846990,5410,5390,5420,5390,1112
20250106,091600,902835330,5430,5430,5430,5370,6728
20250106,091500,866614290,5400,5410,5430,5400,2848
20250106,091400,851232210,5410,5410,5410,5400,3517
20250106,091300,832210900,5410,5410,5430,5410,1974
20250106,091200,821530240,5410,5440,5440,5410,264
20250106,091100,820101140,5450,5400,5450,5400,874
20250106,091000,815345170,5400,5450,5460,5400,6960
20250106,090900,777577870,5460,5490,5490,5460,4547
20250106,090800,752740210,5490,5500,5500,5470,1901
20250106,090700,742332680,5500,5520,5520,5470,14231
20250106,090600,664151980,5520,5500,5520,5480,11290
20250106,090500,602051210,5500,5500,5510,5470,4691
20250106,090400,576279560,5480,5470,5500,5460,7034
20250106,090300,537739740,5460,5500,5520,5410,13582
20250106,090200,463403830,5520,5540,5540,5500,8113
20250106,090100,418634280,5540,5500,5580,5490,29084
20250106,090000,258066890,5500,5530,5550,5450,46838