stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,213900,3483921500,5750,5750,5750,5750,4916
20250109,213800,3483921500,5750,5750,5750,5750,0
20250109,213700,3483921500,5750,5750,5750,5750,0
20250109,213600,3483921500,5750,5750,5750,5750,0
20250109,213500,3483921500,5750,5750,5750,5750,0
20250109,213400,3483921500,5750,5750,5750,5750,0
20250109,213300,3483921500,5750,5750,5750,5750,0
20250109,213200,3483921500,5750,5750,5750,5750,0
20250109,213100,3483921500,5750,5750,5750,5750,0
20250109,213000,3483921500,5750,5750,5750,5750,0
20250109,212900,3483921500,5750,5750,5750,5750,0
20250109,212800,3483921500,5750,5750,5750,5750,0
20250109,212700,3483921500,5750,5750,5750,5750,0
20250109,212600,3483921500,5750,5750,5750,5750,0
20250109,212500,3483921500,5750,5750,5750,5750,0
20250109,212400,3483921500,5750,5750,5750,5750,0
20250109,212300,3483921500,5750,5750,5750,5750,0
20250109,212200,3483921500,5750,5750,5750,5750,0
20250109,212100,3483921500,5750,5750,5750,5750,0
20250109,212000,3483921500,5750,5750,5750,5750,0
20250109,211900,3483921500,5750,5750,5750,5750,0
20250109,211800,3483921500,5750,5750,5750,5750,0
20250109,211700,3483921500,5750,5750,5750,5750,0
20250109,211600,3483921500,5750,5750,5750,5750,0
20250109,211500,3483921500,5750,5750,5750,5750,0
20250109,211400,3483921500,5750,5750,5750,5750,0
20250109,211300,3483921500,5750,5750,5750,5750,0
20250109,211200,3483921500,5750,5750,5750,5750,0
20250109,211100,3483921500,5750,5750,5750,5750,0
20250109,211000,3483921500,5750,5750,5750,5750,0
20250109,210900,3483921500,5750,5750,5750,5750,4916
20250109,210800,3483921500,5750,5750,5750,5750,0
20250109,210700,3483921500,5750,5750,5750,5750,0
20250109,210600,3483921500,5750,5750,5750,5750,0
20250109,210500,3483921500,5750,5750,5750,5750,0
20250109,210400,3483921500,5750,5750,5750,5750,0
20250109,210300,3483921500,5750,5750,5750,5750,0
20250109,210200,3483921500,5750,5750,5750,5750,0
20250109,210100,3483921500,5750,5750,5750,5750,0
20250109,210000,3483921500,5750,5750,5750,5750,0
20250109,205900,3483921500,5750,5750,5750,5750,0
20250109,205800,3483921500,5750,5750,5750,5750,0
20250109,205700,3483921500,5750,5750,5750,5750,0
20250109,205600,3483921500,5750,5750,5750,5750,0
20250109,205500,3483921500,5750,5750,5750,5750,0
20250109,205400,3483921500,5750,5750,5750,5750,0
20250109,205300,3483921500,5750,5750,5750,5750,0
20250109,205200,3483921500,5750,5750,5750,5750,0
20250109,205100,3483921500,5750,5750,5750,5750,0
20250109,205000,3483921500,5750,5750,5750,5750,0
20250109,204900,3483921500,5750,5750,5750,5750,0
20250109,204800,3483921500,5750,5750,5750,5750,0
20250109,204700,3483921500,5750,5750,5750,5750,0
20250109,204600,3483921500,5750,5750,5750,5750,0
20250109,204500,3483921500,5750,5750,5750,5750,0
20250109,204400,3483921500,5750,5750,5750,5750,0
20250109,204300,3483921500,5750,5750,5750,5750,0
20250109,204200,3483921500,5750,5750,5750,5750,0
20250109,204100,3483921500,5750,5750,5750,5750,0
20250109,204000,3483921500,5750,5750,5750,5750,0
20250109,203900,3483921500,5750,5750,5750,5750,4916
20250109,203800,3483921500,5750,5750,5750,5750,0
20250109,203700,3483921500,5750,5750,5750,5750,0
20250109,203600,3483921500,5750,5750,5750,5750,0
20250109,203500,3483921500,5750,5750,5750,5750,0
20250109,203400,3483921500,5750,5750,5750,5750,0
20250109,203300,3483921500,5750,5750,5750,5750,0
20250109,203200,3483921500,5750,5750,5750,5750,0
20250109,203100,3483921500,5750,5750,5750,5750,0
20250109,203000,3483921500,5750,5750,5750,5750,0
20250109,202900,3483921500,5750,5750,5750,5750,0
20250109,202800,3483921500,5750,5750,5750,5750,0
20250109,202700,3483921500,5750,5750,5750,5750,0
20250109,202600,3483921500,5750,5750,5750,5750,0
20250109,202500,3483921500,5750,5750,5750,5750,0
20250109,202400,3483921500,5750,5750,5750,5750,0
20250109,202300,3483921500,5750,5750,5750,5750,0
20250109,202200,3483921500,5750,5750,5750,5750,0
20250109,202100,3483921500,5750,5750,5750,5750,0
20250109,202000,3483921500,5750,5750,5750,5750,0
20250109,201900,3483921500,5750,5750,5750,5750,0
20250109,201800,3483921500,5750,5750,5750,5750,0
20250109,201700,3483921500,5750,5750,5750,5750,0
20250109,201600,3483921500,5750,5750,5750,5750,0
20250109,201500,3483921500,5750,5750,5750,5750,0
20250109,201400,3483921500,5750,5750,5750,5750,0
20250109,201300,3483921500,5750,5750,5750,5750,0
20250109,201200,3483921500,5750,5750,5750,5750,0
20250109,201100,3483921500,5750,5750,5750,5750,0
20250109,201000,3483921500,5750,5750,5750,5750,0
20250109,200900,3483921500,5750,5750,5750,5750,4916
20250109,200800,3483921500,5750,5750,5750,5750,0
20250109,200700,3483921500,5750,5750,5750,5750,0
20250109,200600,3483921500,5750,5750,5750,5750,0
20250109,200500,3483921500,5750,5750,5750,5750,0
20250109,200400,3483921500,5750,5750,5750,5750,0
20250109,200300,3483921500,5750,5750,5750,5750,0
20250109,200200,3483921500,5750,5750,5750,5750,0
20250109,200100,3483921500,5750,5750,5750,5750,0
20250109,200000,3483921500,5750,5750,5750,5750,0
20250109,195900,3483921500,5750,5750,5750,5750,0
20250109,195800,3483921500,5750,5750,5750,5750,0
20250109,195700,3483921500,5750,5750,5750,5750,0
20250109,195600,3483921500,5750,5750,5750,5750,0
20250109,195500,3483921500,5750,5750,5750,5750,0
20250109,195400,3483921500,5750,5750,5750,5750,0
20250109,195300,3483921500,5750,5750,5750,5750,0
20250109,195200,3483921500,5750,5750,5750,5750,0
20250109,195100,3483921500,5750,5750,5750,5750,0
20250109,195000,3483921500,5750,5750,5750,5750,0
20250109,194900,3483921500,5750,5750,5750,5750,0
20250109,194800,3483921500,5750,5750,5750,5750,0
20250109,194700,3483921500,5750,5750,5750,5750,0
20250109,194600,3483921500,5750,5750,5750,5750,0
20250109,194500,3483921500,5750,5750,5750,5750,0
20250109,194400,3483921500,5750,5750,5750,5750,0
20250109,194300,3483921500,5750,5750,5750,5750,0
20250109,194200,3483921500,5750,5750,5750,5750,0
20250109,194100,3483921500,5750,5750,5750,5750,0
20250109,194000,3483921500,5750,5750,5750,5750,0
20250109,193900,3483921500,5750,5750,5750,5750,4916
20250109,193800,3483921500,5750,5750,5750,5750,0
20250109,193700,3483921500,5750,5750,5750,5750,0
20250109,193600,3483921500,5750,5750,5750,5750,0
20250109,193500,3483921500,5750,5750,5750,5750,0
20250109,193400,3483921500,5750,5750,5750,5750,0
20250109,193300,3483921500,5750,5750,5750,5750,0
20250109,193200,3483921500,5750,5750,5750,5750,0
20250109,193100,3483921500,5750,5750,5750,5750,0
20250109,193000,3483921500,5750,5750,5750,5750,0
20250109,192900,3483921500,5750,5750,5750,5750,0
20250109,192800,3483921500,5750,5750,5750,5750,0
20250109,192700,3483921500,5750,5750,5750,5750,0
20250109,192600,3483921500,5750,5750,5750,5750,0
20250109,192500,3483921500,5750,5750,5750,5750,0
20250109,192400,3483921500,5750,5750,5750,5750,0
20250109,192300,3483921500,5750,5750,5750,5750,0
20250109,192200,3483921500,5750,5750,5750,5750,0
20250109,192100,3483921500,5750,5750,5750,5750,0
20250109,192000,3483921500,5750,5750,5750,5750,0
20250109,191900,3483921500,5750,5750,5750,5750,0
20250109,191800,3483921500,5750,5750,5750,5750,0
20250109,191700,3483921500,5750,5750,5750,5750,0
20250109,191600,3483921500,5750,5750,5750,5750,0
20250109,191500,3483921500,5750,5750,5750,5750,0
20250109,191400,3483921500,5750,5750,5750,5750,0
20250109,191300,3483921500,5750,5750,5750,5750,0
20250109,191200,3483921500,5750,5750,5750,5750,0
20250109,191100,3483921500,5750,5750,5750,5750,0
20250109,191000,3483921500,5750,5750,5750,5750,0
20250109,190900,3483921500,5750,5750,5750,5750,4916
20250109,190800,3483921500,5750,5750,5750,5750,0
20250109,190700,3483921500,5750,5750,5750,5750,0
20250109,190600,3483921500,5750,5750,5750,5750,0
20250109,190500,3483921500,5750,5750,5750,5750,0
20250109,190400,3483921500,5750,5750,5750,5750,0
20250109,190300,3483921500,5750,5750,5750,5750,0
20250109,190200,3483921500,5750,5750,5750,5750,0
20250109,190100,3483921500,5750,5750,5750,5750,0
20250109,190000,3483921500,5750,5750,5750,5750,0
20250109,185900,3483921500,5750,5750,5750,5750,0
20250109,185800,3483921500,5750,5750,5750,5750,0
20250109,185700,3483921500,5750,5750,5750,5750,0
20250109,185600,3483921500,5750,5750,5750,5750,0
20250109,185500,3483921500,5750,5750,5750,5750,0
20250109,185400,3483921500,5750,5750,5750,5750,0
20250109,185300,3483921500,5750,5750,5750,5750,0
20250109,185200,3483921500,5750,5750,5750,5750,0
20250109,185100,3483921500,5750,5750,5750,5750,0
20250109,185000,3483921500,5750,5750,5750,5750,0
20250109,184900,3483921500,5750,5750,5750,5750,0
20250109,184800,3483921500,5750,5750,5750,5750,0
20250109,184700,3483921500,5750,5750,5750,5750,0
20250109,184600,3483921500,5750,5750,5750,5750,0
20250109,184500,3483921500,5750,5750,5750,5750,0
20250109,184400,3483921500,5750,5750,5750,5750,0
20250109,184300,3483921500,5750,5750,5750,5750,0
20250109,184200,3483921500,5750,5750,5750,5750,0
20250109,184100,3483921500,5750,5750,5750,5750,0
20250109,184000,3483921500,5750,5750,5750,5750,0
20250109,183900,3483921500,5750,5750,5750,5750,4916
20250109,183800,3483921500,5750,5750,5750,5750,0
20250109,183700,3483921500,5750,5750,5750,5750,0
20250109,183600,3483921500,5750,5750,5750,5750,0
20250109,183500,3483921500,5750,5750,5750,5750,0
20250109,183400,3483921500,5750,5750,5750,5750,0
20250109,183300,3483921500,5750,5750,5750,5750,0
20250109,183200,3483921500,5750,5750,5750,5750,0
20250109,183100,3483921500,5750,5750,5750,5750,0
20250109,183000,3483921500,5750,5750,5750,5750,0
20250109,182900,3483921500,5750,5750,5750,5750,0
20250109,182800,3483921500,5750,5750,5750,5750,0
20250109,182700,3483921500,5750,5750,5750,5750,0
20250109,182600,3483921500,5750,5750,5750,5750,0
20250109,182500,3483921500,5750,5750,5750,5750,0
20250109,182400,3483921500,5750,5750,5750,5750,0
20250109,182300,3483921500,5750,5750,5750,5750,0
20250109,182200,3483921500,5750,5750,5750,5750,0
20250109,182100,3483921500,5750,5750,5750,5750,0
20250109,182000,3483921500,5750,5750,5750,5750,0
20250109,181900,3483921500,5750,5750,5750,5750,0
20250109,181800,3483921500,5750,5750,5750,5750,0
20250109,181700,3483921500,5750,5750,5750,5750,0
20250109,181600,3483921500,5750,5750,5750,5750,0
20250109,181500,3483921500,5750,5750,5750,5750,0
20250109,181400,3483921500,5750,5750,5750,5750,0
20250109,181300,3483921500,5750,5750,5750,5750,0
20250109,181200,3483921500,5750,5750,5750,5750,0
20250109,181100,3483921500,5750,5750,5750,5750,0
20250109,181000,3483921500,5750,5750,5750,5750,0
20250109,180900,3483921500,5750,5750,5750,5750,4916
20250109,180800,3483921500,5750,5750,5750,5750,0
20250109,180700,3483921500,5750,5750,5750,5750,0
20250109,180600,3483921500,5750,5750,5750,5750,0
20250109,180500,3483921500,5750,5750,5750,5750,0
20250109,180400,3483921500,5750,5750,5750,5750,0
20250109,180300,3483921500,5750,5750,5750,5750,0
20250109,180200,3483921500,5750,5750,5750,5750,0
20250109,180100,3483921500,5750,5750,5750,5750,0
20250109,180000,3483921500,5750,5750,5750,5750,0
20250109,175900,3483921500,5750,5750,5750,5750,0
20250109,175800,3483921500,5750,5750,5750,5750,0
20250109,175700,3483921500,5750,5750,5750,5750,0
20250109,175600,3483921500,5750,5750,5750,5750,0
20250109,175500,3483921500,5750,5750,5750,5750,0
20250109,175400,3483921500,5750,5750,5750,5750,0
20250109,175300,3483921500,5750,5750,5750,5750,0
20250109,175200,3483921500,5750,5750,5750,5750,0
20250109,175100,3483921500,5750,5750,5750,5750,0
20250109,175000,3483921500,5750,5750,5750,5750,0
20250109,174900,3483921500,5750,5750,5750,5750,0
20250109,174800,3483921500,5750,5750,5750,5750,0
20250109,174700,3483921500,5750,5750,5750,5750,0
20250109,174600,3483921500,5750,5750,5750,5750,0
20250109,174500,3483921500,5750,5750,5750,5750,0
20250109,174400,3483921500,5750,5750,5750,5750,0
20250109,174300,3483921500,5750,5750,5750,5750,0
20250109,174200,3483921500,5750,5750,5750,5750,0
20250109,174100,3483921500,5750,5750,5750,5750,0
20250109,174000,3483921500,5750,5750,5750,5750,0
20250109,173900,3483921500,5750,5750,5750,5750,4916
20250109,173800,3483921500,5750,5750,5750,5750,0
20250109,173700,3483921500,5750,5750,5750,5750,0
20250109,173600,3483921500,5750,5750,5750,5750,0
20250109,173500,3483921500,5750,5750,5750,5750,0
20250109,173400,3483921500,5750,5750,5750,5750,0
20250109,173300,3483921500,5750,5750,5750,5750,0
20250109,173200,3483921500,5750,5750,5750,5750,0
20250109,173100,3483921500,5750,5750,5750,5750,0
20250109,173000,3483921500,5750,5750,5750,5750,0
20250109,172900,3483921500,5750,5750,5750,5750,0
20250109,172800,3483921500,5750,5750,5750,5750,0
20250109,172700,3483921500,5750,5750,5750,5750,0
20250109,172600,3483921500,5750,5750,5750,5750,0
20250109,172500,3483921500,5750,5750,5750,5750,0
20250109,172400,3483921500,5750,5750,5750,5750,0
20250109,172300,3483921500,5750,5750,5750,5750,0
20250109,172200,3483921500,5750,5750,5750,5750,0
20250109,172100,3483921500,5750,5750,5750,5750,0
20250109,172000,3483921500,5750,5750,5750,5750,0
20250109,171900,3483921500,5750,5750,5750,5750,0
20250109,171800,3483921500,5750,5750,5750,5750,0
20250109,171700,3483921500,5750,5750,5750,5750,0
20250109,171600,3483921500,5750,5750,5750,5750,0
20250109,171500,3483921500,5750,5750,5750,5750,0
20250109,171400,3483921500,5750,5750,5750,5750,0
20250109,171300,3483921500,5750,5750,5750,5750,0
20250109,171200,3483921500,5750,5750,5750,5750,0
20250109,171100,3483921500,5750,5750,5750,5750,0
20250109,171000,3483921500,5750,5750,5750,5750,0
20250109,170900,3483921500,5750,5750,5750,5750,4916
20250109,170800,3483921500,5750,5750,5750,5750,0
20250109,170700,3483921500,5750,5750,5750,5750,0
20250109,170600,3483921500,5750,5750,5750,5750,0
20250109,170500,3483921500,5750,5750,5750,5750,0
20250109,170400,3483921500,5750,5750,5750,5750,0
20250109,170300,3483921500,5750,5750,5750,5750,0
20250109,170200,3483921500,5750,5750,5750,5750,0
20250109,170100,3483921500,5750,5750,5750,5750,0
20250109,170000,3483921500,5750,5750,5750,5750,0
20250109,165900,3483921500,5750,5750,5750,5750,0
20250109,165800,3483921500,5750,5750,5750,5750,0
20250109,165700,3483921500,5750,5750,5750,5750,0
20250109,165600,3483921500,5750,5750,5750,5750,0
20250109,165500,3483921500,5750,5750,5750,5750,0
20250109,165400,3483921500,5750,5750,5750,5750,0
20250109,165300,3483921500,5750,5750,5750,5750,0
20250109,165200,3483921500,5750,5750,5750,5750,0
20250109,165100,3483921500,5750,5750,5750,5750,0
20250109,165000,3483921500,5750,5750,5750,5750,0
20250109,164900,3483921500,5750,5750,5750,5750,0
20250109,164800,3483921500,5750,5750,5750,5750,0
20250109,164700,3483921500,5750,5750,5750,5750,0
20250109,164600,3483921500,5750,5750,5750,5750,0
20250109,164500,3483921500,5750,5750,5750,5750,0
20250109,164400,3483921500,5750,5750,5750,5750,0
20250109,164300,3483921500,5750,5750,5750,5750,0
20250109,164200,3483921500,5750,5750,5750,5750,0
20250109,164100,3483921500,5750,5750,5750,5750,0
20250109,164000,3483921500,5750,5750,5750,5750,0
20250109,163900,3483921500,5750,5750,5750,5750,4916
20250109,163800,3483921500,5750,5750,5750,5750,0
20250109,163700,3483921500,5750,5750,5750,5750,0
20250109,163600,3483921500,5750,5750,5750,5750,0
20250109,163500,3483921500,5750,5750,5750,5750,0
20250109,163400,3483921500,5750,5750,5750,5750,0
20250109,163300,3483921500,5750,5750,5750,5750,0
20250109,163200,3483921500,5750,5750,5750,5750,0
20250109,163100,3483921500,5750,5750,5750,5750,0
20250109,163000,3483921500,5750,5750,5750,5750,0
20250109,162900,3483921500,5750,5750,5750,5750,0
20250109,162800,3483921500,5750,5750,5750,5750,0
20250109,162700,3483921500,5750,5750,5750,5750,0
20250109,162600,3483921500,5750,5750,5750,5750,0
20250109,162500,3483921500,5750,5750,5750,5750,0
20250109,162400,3483921500,5750,5750,5750,5750,0
20250109,162300,3483921500,5750,5750,5750,5750,0
20250109,162200,3483921500,5750,5750,5750,5750,0
20250109,162100,3483921500,5750,5750,5750,5750,0
20250109,162000,3483921500,5750,5750,5750,5750,0
20250109,161900,3483921500,5750,5750,5750,5750,0
20250109,161800,3483921500,5750,5750,5750,5750,0
20250109,161700,3483921500,5750,5750,5750,5750,0
20250109,161600,3483921500,5750,5750,5750,5750,0
20250109,161500,3483921500,5750,5750,5750,5750,0
20250109,161400,3483921500,5750,5750,5750,5750,0
20250109,161300,3483921500,5750,5750,5750,5750,0
20250109,161200,3483921500,5750,5750,5750,5750,0
20250109,161100,3483921500,5750,5750,5750,5750,0
20250109,161000,3483921500,5750,5750,5750,5750,0
20250109,160900,3483921500,5750,5750,5750,5750,4916
20250109,160800,3483921500,5750,5750,5750,5750,0
20250109,160700,3483921500,5750,5750,5750,5750,0
20250109,160600,3483921500,5750,5750,5750,5750,0
20250109,160500,3483921500,5750,5750,5750,5750,0
20250109,160400,3483921500,5750,5750,5750,5750,0
20250109,160300,3483921500,5750,5750,5750,5750,0
20250109,160200,3483921500,5750,5750,5750,5750,0
20250109,160100,3483921500,5750,5750,5750,5750,0
20250109,160000,3483921500,5750,5750,5750,5750,0
20250109,155900,3483921500,5750,5750,5750,5750,0
20250109,155800,3483921500,5750,5750,5750,5750,0
20250109,155700,3483921500,5750,5750,5750,5750,0
20250109,155600,3483921500,5750,5750,5750,5750,0
20250109,155500,3483921500,5750,5750,5750,5750,0
20250109,155400,3483921500,5750,5750,5750,5750,0
20250109,155300,3483921500,5750,5750,5750,5750,0
20250109,155200,3483921500,5750,5750,5750,5750,0
20250109,155100,3483921500,5750,5750,5750,5750,0
20250109,155000,3483921500,5750,5750,5750,5750,0
20250109,154900,3483921500,5750,5750,5750,5750,0
20250109,154800,3483921500,5750,5750,5750,5750,0
20250109,154700,3483921500,5750,5750,5750,5750,0
20250109,154600,3483921500,5750,5750,5750,5750,0
20250109,154500,3483921500,5750,5750,5750,5750,0
20250109,154400,3483921500,5750,5750,5750,5750,0
20250109,154300,3483921500,5750,5750,5750,5750,0
20250109,154200,3483921500,5750,5750,5750,5750,0
20250109,154100,3483921500,5750,5750,5750,5750,0
20250109,154000,3483921500,5750,5750,5750,5750,0
20250109,153900,3483921500,5750,5750,5750,5750,4916
20250109,153800,3483921500,5750,5750,5750,5750,0
20250109,153700,3483921500,5750,5750,5750,5750,0
20250109,153600,3483921500,5750,5750,5750,5750,0
20250109,153500,3483921500,5750,5750,5750,5750,0
20250109,153400,3483921500,5750,5750,5750,5750,0
20250109,153300,3483921500,5750,5750,5750,5750,0
20250109,153200,3483921500,5750,5750,5750,5750,0
20250109,153100,3483921500,5750,5750,5750,5750,0
20250109,153000,3483921500,5750,5750,5750,5750,4916
20250109,152900,3455654500,5760,5760,5760,5760,0
20250109,152800,3455654500,5760,5760,5760,5760,0
20250109,152700,3455654500,5760,5760,5760,5760,0
20250109,152600,3455654500,5760,5760,5760,5760,0
20250109,152500,3455654500,5760,5760,5760,5760,0
20250109,152400,3455654500,5760,5760,5760,5760,0
20250109,152300,3455654500,5760,5760,5760,5760,0
20250109,152200,3455654500,5760,5760,5760,5760,0
20250109,152100,3455654500,5760,5760,5760,5760,0
20250109,152000,3455654500,5760,5760,5760,5760,0
20250109,151900,3455654500,5760,5780,5780,5720,1168
20250109,151800,3448958930,5780,5800,5800,5700,976
20250109,151700,3443321430,5800,5780,5800,5770,803
20250109,151600,3438670520,5770,5790,5800,5750,2672
20250109,151500,3423245680,5790,5700,5790,5680,6898
20250109,151400,3383626170,5710,5710,5710,5710,370
20250109,151300,3381513470,5710,5700,5710,5690,129
20250109,151200,3380778020,5710,5710,5710,5700,647
20250109,151100,3377085650,5720,5720,5730,5710,174
20250109,151000,3376091770,5730,5730,5730,5730,1
20250109,150900,3376086040,5730,5720,5730,5720,502
20250109,150800,3373214590,5730,5730,5730,5690,598
20250109,150700,3369801970,5730,5730,5730,5720,368
20250109,150600,3367694440,5730,5720,5730,5700,280
20250109,150500,3366094230,5730,5720,5730,5720,5
20250109,150400,3366065620,5730,5720,5730,5720,111
20250109,150300,3365430670,5730,5720,5730,5720,903
20250109,150200,3360265500,5720,5700,5720,5690,150
20250109,150100,3359409950,5710,5710,5710,5690,166
20250109,150000,3358464280,5720,5720,5720,5720,22
20250109,145900,3358338440,5720,5710,5720,5710,12
20250109,145800,3358269910,5720,5710,5720,5700,495
20250109,145700,3355444950,5720,5720,5720,5720,30
20250109,145600,3355273350,5720,5700,5720,5700,997
20250109,145500,3349589860,5700,5700,5700,5690,659
20250109,145400,3345838160,5700,5690,5700,5690,33
20250109,145300,3345650370,5700,5680,5700,5680,679
20250109,145200,3341786230,5680,5680,5680,5680,348
20250109,145100,3339809590,5680,5680,5690,5680,21
20250109,145000,3339690300,5690,5680,5690,5680,1085
20250109,144900,3333527450,5690,5690,5690,5690,181
20250109,144800,3332497560,5690,5690,5690,5680,435
20250109,144700,3330026630,5690,5690,5690,5680,373
20250109,144600,3327907720,5690,5700,5700,5690,361
20250109,144500,3325853620,5690,5700,5700,5690,382
20250109,144400,3323677640,5720,5720,5720,5700,296
20250109,144300,3321986550,5720,5720,5720,5710,202
20250109,144200,3320833110,5720,5710,5720,5710,3
20250109,144100,3320815970,5720,5720,5720,5710,99
20250109,144000,3320249850,5710,5720,5720,5710,1380
20250109,143900,3312370030,5720,5720,5720,5720,1
20250109,143800,3312364310,5720,5720,5720,5720,14
20250109,143700,3312284230,5730,5720,5730,5720,64
20250109,143600,3311917690,5730,5690,5730,5690,2050
20250109,143500,3300229570,5700,5690,5700,5690,119
20250109,143400,3299552440,5700,5690,5700,5690,37
20250109,143300,3299341900,5690,5690,5690,5680,1102
20250109,143200,3293072120,5700,5700,5700,5690,1644
20250109,143100,3283715940,5710,5710,5710,5710,0
20250109,143000,3283715940,5710,5710,5710,5710,8
20250109,142900,3283670260,5700,5700,5700,5690,234
20250109,142800,3282338750,5710,5700,5710,5690,65
20250109,142700,3281968470,5710,5710,5710,5710,20
20250109,142600,3281854270,5710,5710,5710,5710,0
20250109,142500,3281854270,5710,5700,5710,5700,5
20250109,142400,3281825760,5700,5700,5700,5700,610
20250109,142300,3278348760,5700,5690,5700,5690,6
20250109,142200,3278314610,5700,5690,5700,5690,336
20250109,142100,3276402760,5690,5700,5700,5690,2510
20250109,142000,3262101930,5710,5720,5720,5700,1002
20250109,141900,3256389550,5720,5720,5720,5720,0
20250109,141800,3256389550,5720,5720,5720,5720,5
20250109,141700,3256360950,5720,5710,5720,5710,118
20250109,141600,3255687160,5720,5720,5720,5720,1
20250109,141500,3255681440,5720,5710,5720,5710,7
20250109,141400,3255641460,5710,5710,5710,5710,7
20250109,141300,3255601490,5710,5710,5710,5710,0
20250109,141200,3255601490,5710,5700,5710,5700,22
20250109,141100,3255476080,5690,5710,5710,5690,111
20250109,141000,3254843380,5710,5710,5710,5710,4
20250109,140900,3254820540,5710,5710,5710,5700,193
20250109,140800,3253720370,5710,5710,5710,5710,868
20250109,140700,3248764090,5720,5710,5720,5710,164
20250109,140600,3247827630,5710,5710,5710,5710,1
20250109,140500,3247821920,5720,5710,5720,5690,294
20250109,140400,3246148620,5720,5710,5720,5700,163
20250109,140300,3245219460,5720,5720,5720,5720,0
20250109,140200,3245219460,5720,5720,5720,5700,54
20250109,140100,3244911030,5720,5710,5720,5710,81
20250109,140000,3244448500,5720,5720,5720,5720,0
20250109,135900,3244448500,5720,5710,5720,5710,9
20250109,135800,3244397090,5720,5730,5730,5720,320
20250109,135700,3242565660,5730,5730,5730,5730,82
20250109,135600,3242095800,5740,5730,5740,5730,976
20250109,135500,3236499110,5730,5710,5730,5710,533
20250109,135400,3233451140,5710,5710,5710,5700,54
20250109,135300,3233142950,5710,5700,5720,5700,256
20250109,135200,3231681780,5720,5700,5720,5700,378
20250109,135100,3229521990,5700,5690,5700,5690,606
20250109,135000,3226067820,5690,5690,5700,5690,62
20250109,134900,3225714930,5690,5660,5700,5660,1593
20250109,134800,3216666170,5680,5660,5680,5660,56
20250109,134700,3216348860,5660,5660,5660,5660,209
20250109,134600,3215165920,5650,5670,5670,5650,828
20250109,134500,3210481560,5670,5670,5680,5670,781
20250109,134400,3206053280,5670,5670,5680,5670,228
20250109,134300,3204760500,5680,5660,5680,5660,289
20250109,134200,3203120700,5680,5660,5680,5650,788
20250109,134100,3198663480,5660,5680,5680,5660,157
20250109,134000,3197773230,5680,5660,5680,5650,2006
20250109,133900,3186396290,5660,5660,5660,5650,307
20250109,133800,3184658720,5640,5670,5680,5640,1489
20250109,133700,3176240820,5680,5680,5690,5660,493
20250109,133600,3173444840,5680,5700,5700,5680,587
20250109,133500,3170107680,5700,5690,5700,5680,893
20250109,133400,3165027040,5680,5700,5700,5680,463
20250109,133300,3162390560,5700,5700,5700,5690,8
20250109,133200,3162344980,5700,5680,5700,5670,772
20250109,133100,3157964100,5680,5680,5680,5660,831
20250109,133000,3153251280,5670,5660,5680,5660,549
20250109,132900,3150143500,5710,5710,5710,5650,7712
20250109,132800,3106312680,5710,5710,5720,5700,164
20250109,132700,3105377230,5720,5710,5720,5710,16
20250109,132600,3105285850,5720,5710,5720,5700,838
20250109,132500,3100503420,5710,5710,5710,5710,29
20250109,132400,3100337830,5720,5710,5720,5710,733
20250109,132300,3096152330,5720,5720,5720,5710,604
20250109,132200,3092703450,5720,5720,5720,5710,15
20250109,132100,3092617680,5720,5730,5730,5710,1266
20250109,132000,3085376270,5730,5720,5730,5710,2219
20250109,131900,3072676190,5730,5720,5730,5710,5686
20250109,131800,3040207280,5710,5710,5720,5710,658
20250109,131700,3036450040,5720,5720,5720,5720,408
20250109,131600,3034116280,5720,5730,5730,5720,155
20250109,131500,3033229660,5730,5720,5730,5710,175
20250109,131400,3032228810,5730,5740,5740,5730,222
20250109,131300,3030956540,5740,5740,5740,5740,0
20250109,131200,3030956540,5740,5750,5750,5710,2306
20250109,131100,3017786910,5750,5730,5750,5730,23
20250109,131000,3017654930,5730,5720,5730,5720,69
20250109,130900,3017260180,5730,5730,5730,5710,4223
20250109,130800,2993119670,5730,5750,5750,5730,2254
20250109,130700,2980202460,5760,5750,5760,5740,1589
20250109,130600,2971077390,5760,5750,5760,5750,979
20250109,130500,2965448100,5760,5760,5760,5760,51
20250109,130400,2965154340,5760,5750,5760,5750,197
20250109,130300,2964020530,5760,5760,5760,5750,130
20250109,130200,2963272990,5760,5760,5760,5750,158
20250109,130100,2962364470,5750,5750,5750,5750,68
20250109,130000,2961973470,5750,5750,5750,5750,212
20250109,125900,2960754470,5750,5750,5750,5750,42
20250109,125800,2960512970,5760,5750,5760,5750,113
20250109,125700,2959863130,5760,5760,5760,5760,6
20250109,125600,2959828570,5760,5750,5760,5740,2004
20250109,125500,2948322570,5760,5750,5760,5740,744
20250109,125400,2944048120,5760,5760,5760,5740,939
20250109,125300,2938651950,5760,5770,5770,5760,127
20250109,125200,2937920420,5770,5770,5770,5770,0
20250109,125100,2937920420,5770,5770,5770,5770,11
20250109,125000,2937856950,5770,5770,5770,5770,78
20250109,124900,2937406890,5770,5760,5770,5760,97
20250109,124800,2936848160,5770,5760,5770,5760,63
20250109,124700,2936484940,5760,5750,5760,5750,225
20250109,124600,2935191170,5750,5760,5760,5750,643
20250109,124500,2931493890,5750,5750,5760,5750,301
20250109,124400,2929763130,5760,5760,5760,5750,191
20250109,124300,2928664770,5770,5760,5770,5760,632
20250109,124200,2925024440,5770,5770,5770,5770,0
20250109,124100,2925024440,5770,5760,5770,5760,80
20250109,124000,2924563620,5760,5750,5770,5750,96
20250109,123900,2924011240,5750,5760,5770,5750,808
20250109,123800,2919364640,5770,5770,5770,5760,77
20250109,123700,2918921080,5770,5770,5770,5760,179
20250109,123600,2917889980,5770,5760,5770,5760,244
20250109,123500,2916484440,5770,5760,5770,5760,154
20250109,123400,2915597360,5770,5770,5770,5770,6
20250109,123300,2915562740,5770,5760,5770,5750,55
20250109,123200,2915245940,5760,5760,5760,5760,14
20250109,123100,2915165300,5760,5770,5770,5750,1564
20250109,123000,2906171240,5770,5770,5770,5770,10
20250109,122900,2906113540,5770,5770,5770,5770,6
20250109,122800,2906078920,5770,5780,5780,5770,512
20250109,122700,2903124640,5770,5780,5780,5770,103
20250109,122600,2902530300,5780,5780,5780,5750,944
20250109,122500,2897096940,5760,5770,5770,5760,472
20250109,122400,2894375750,5780,5780,5780,5770,173
20250109,122300,2893377470,5780,5780,5780,5780,101
20250109,122200,2892793690,5780,5780,5780,5780,3
20250109,122100,2892776350,5780,5790,5790,5780,20
20250109,122000,2892660740,5780,5770,5780,5760,326
20250109,121900,2890781620,5790,5770,5790,5760,241
20250109,121800,2889393220,5790,5790,5790,5790,20
20250109,121700,2889277420,5790,5790,5790,5790,0
20250109,121600,2889277420,5790,5790,5790,5790,0
20250109,121500,2889277420,5790,5790,5790,5790,2
20250109,121400,2889265840,5800,5770,5800,5760,334
20250109,121300,2887341870,5800,5760,5800,5760,9
20250109,121200,2887289770,5760,5770,5770,5760,150
20250109,121100,2886425540,5790,5770,5790,5770,500
20250109,121000,2883540520,5770,5800,5800,5770,1906
20250109,120900,2872486730,5800,5790,5800,5790,258
20250109,120800,2870991620,5790,5810,5820,5790,1310
20250109,120700,2863391210,5810,5790,5810,5790,1286
20250109,120600,2855927880,5790,5790,5790,5790,51
20250109,120500,2855632590,5770,5760,5780,5760,81
20250109,120400,2855165010,5760,5750,5780,5750,192
20250109,120300,2854059080,5780,5770,5800,5750,642
20250109,120200,2850359000,5750,5770,5770,5750,612
20250109,120100,2846837930,5780,5780,5780,5770,50
20250109,120000,2846549380,5790,5800,5800,5790,5
20250109,115900,2846520420,5770,5770,5770,5770,155
20250109,115800,2845626070,5770,5790,5790,5770,57
20250109,115700,2845297090,5770,5780,5780,5770,6
20250109,115600,2845262460,5790,5790,5810,5790,5
20250109,115500,2845233470,5770,5770,5770,5770,467
20250109,115400,2842538880,5810,5800,5810,5800,16
20250109,115300,2842446070,5810,5800,5810,5800,33
20250109,115200,2842254650,5800,5790,5800,5770,6
20250109,115100,2842219930,5790,5790,5790,5790,8
20250109,115000,2842173610,5810,5750,5810,5730,2493
20250109,114900,2827737750,5750,5770,5770,5740,2287
20250109,114800,2814596390,5780,5800,5800,5780,405
20250109,114700,2812248410,5810,5770,5810,5770,2192
20250109,114600,2799525580,5770,5740,5770,5740,944
20250109,114500,2794098570,5740,5730,5750,5700,6174
20250109,114400,2758793440,5740,5770,5770,5730,3857
20250109,114300,2736624870,5770,5770,5780,5760,730
20250109,114200,2732416100,5780,5780,5780,5780,798
20250109,114100,2727803660,5780,5790,5790,5780,367
20250109,114000,2725678790,5790,5790,5790,5770,2495
20250109,113900,2711270120,5800,5810,5810,5800,1143
20250109,113800,2704637630,5830,5820,5830,5810,71
20250109,113700,2704224400,5820,5820,5820,5810,381
20250109,113600,2702008110,5820,5800,5820,5800,2670
20250109,113500,2686496520,5800,5800,5810,5800,132
20250109,113400,2685730830,5800,5810,5810,5800,511
20250109,113300,2682767010,5800,5810,5810,5800,798
20250109,113200,2678130830,5800,5810,5810,5790,956
20250109,113100,2672590610,5810,5810,5810,5790,112
20250109,113000,2671940080,5790,5790,5810,5780,1211
20250109,112900,2664934120,5790,5810,5820,5770,3385
20250109,112800,2645327420,5820,5820,5820,5800,1137
20250109,112700,2638718580,5810,5800,5830,5800,1387
20250109,112600,2630660880,5830,5820,5830,5800,524
20250109,112500,2627611440,5800,5800,5810,5780,1612
20250109,112400,2618263970,5770,5800,5810,5760,5815
20250109,112300,2584606830,5820,5860,5860,5810,6967
20250109,112200,2544048030,5860,5860,5870,5850,1221
20250109,112100,2536891060,5860,5820,5860,5820,4056
20250109,112000,2513253240,5820,5930,5930,5820,10100
20250109,111900,2453872300,5930,5980,5980,5920,5226
20250109,111800,2422809300,5960,5970,5970,5960,1763
20250109,111700,2412299790,5970,5970,5980,5970,153
20250109,111600,2411386260,5960,5980,5980,5960,493
20250109,111500,2408443880,5980,5970,5980,5970,128
20250109,111400,2407678450,6000,6000,6000,6000,0
20250109,111300,2407678450,6000,5990,6000,5990,494
20250109,111200,2404715290,5980,5970,5980,5970,17
20250109,111100,2404613750,6000,6000,6000,6000,1
20250109,111000,2404607750,6000,5990,6000,5970,662
20250109,110900,2400642390,5990,5980,5990,5960,1481
20250109,110800,2391810910,5970,5970,5980,5970,344
20250109,110700,2389755530,5980,5980,5990,5980,481
20250109,110600,2386879130,5980,5980,5980,5980,386
20250109,110500,2384570850,5980,5970,5980,5970,209
20250109,110400,2383323060,5960,5960,5960,5960,190
20250109,110300,2382190660,5980,5970,5980,5960,871
20250109,110200,2376991790,5980,5990,5990,5980,294
20250109,110100,2375233660,5980,5990,5990,5980,10
20250109,110000,2375173840,5970,5970,5970,5970,103
20250109,105900,2374558930,5970,5970,5970,5970,91
20250109,105800,2374015660,5960,5980,5980,5960,2093
20250109,105700,2361515680,5980,5980,5980,5980,109
20250109,105600,2360863860,5980,5990,5990,5980,284
20250109,105500,2359164240,5990,6000,6000,5990,504
20250109,105400,2356145240,6000,6010,6010,6000,107
20250109,105300,2355503230,6020,6020,6020,5990,332
20250109,105200,2353510300,6020,6030,6030,5990,1629
20250109,105100,2343733420,6030,6010,6030,6010,472
20250109,105000,2340895770,6000,6010,6010,6000,158
20250109,104900,2339946390,6010,6040,6040,6000,5801
20250109,104800,2305125110,6040,6010,6040,6010,864
20250109,104700,2299924870,6010,6000,6030,5990,2763
20250109,104600,2283305490,6030,6000,6030,5990,2017
20250109,104500,2271190740,6000,5960,6000,5960,1466
20250109,104400,2262404670,5990,5970,5990,5960,1281
20250109,104300,2254762200,5970,5980,5990,5960,1180
20250109,104200,2247721040,5980,5990,5990,5970,671
20250109,104100,2243705820,5990,5980,5990,5980,58
20250109,104000,2243358570,5980,5980,5990,5970,200
20250109,103900,2242162600,5980,5970,5980,5970,696
20250109,103800,2238007460,5970,5980,6000,5970,3183
20250109,103700,2218999340,5980,5980,5980,5980,134
20250109,103600,2218198020,5980,5990,6000,5980,14
20250109,103500,2218114120,5980,5980,5980,5970,824
20250109,103400,2213187820,5980,5980,5980,5980,660
20250109,103300,2209241020,5980,6000,6000,5980,502
20250109,103200,2206235300,6000,6000,6000,6000,2
20250109,103100,2206223300,6030,6030,6030,6030,0
20250109,103000,2206223300,6030,5970,6030,5970,962
20250109,102900,2200470550,5970,5980,5980,5970,931
20250109,102800,2194904250,5980,5990,5990,5980,1213
20250109,102700,2187644840,5990,5990,5990,5980,227
20250109,102600,2186286860,5980,5990,5990,5980,4223
20250109,102500,2161007470,5990,6000,6000,5990,550
20250109,102400,2157711420,5990,6000,6000,5990,1324
20250109,102300,2149772790,6000,6030,6030,6000,4142
20250109,102200,2124906890,6020,6020,6020,6020,399
20250109,102100,2122504910,6010,6010,6010,6010,645
20250109,102000,2118628460,6020,6020,6030,6020,72
20250109,101900,2118195010,6020,6020,6020,6020,299
20250109,101800,2116395030,6030,6030,6030,6030,130
20250109,101700,2115611130,6040,6040,6040,6040,30
20250109,101600,2115429930,6050,6050,6050,6050,0
20250109,101500,2115429930,6050,6030,6050,6030,365
20250109,101400,2113226520,6030,6020,6030,6010,142
20250109,101300,2112370760,6020,6030,6030,6020,41
20250109,101200,2112123930,6010,6040,6040,6000,1421
20250109,101100,2103588220,6040,6040,6040,6040,0
20250109,101000,2103588220,6040,6030,6040,6030,245
20250109,100900,2102108430,6040,6000,6050,6000,743
20250109,100800,2097649410,6000,6050,6060,6000,12393
20250109,100700,2023103070,6070,6070,6070,6040,1358
20250109,100600,2014889670,6070,6050,6070,6050,1933
20250109,100500,2003179180,6050,6030,6050,6020,2012
20250109,100400,1991044150,6040,6050,6050,6030,440
20250109,100300,1988387420,6050,6040,6050,6030,443
20250109,100200,1985711740,6030,6040,6040,6030,597
20250109,100100,1982108560,6040,6040,6040,6030,609
20250109,100000,1978435180,6040,6040,6040,6020,438
20250109,095900,1975797710,6040,6040,6040,6040,37
20250109,095800,1975574230,6040,6020,6040,6020,156
20250109,095700,1974634830,6020,6010,6020,6000,903
20250109,095600,1969213670,6010,6020,6020,6000,381
20250109,095500,1966925340,6020,5990,6020,5980,1331
20250109,095400,1958954540,6030,6010,6030,5990,2482
20250109,095300,1944060770,6040,6030,6040,6000,6265
20250109,095200,1906436270,6030,6030,6050,6030,463
20250109,095100,1903643710,6050,6050,6050,6040,358
20250109,095000,1901480820,6050,6050,6050,6050,10
20250109,094900,1901420320,6060,6050,6060,6050,101
20250109,094800,1900808810,6020,6070,6080,6020,1992
20250109,094700,1888800470,6080,6030,6080,6030,266
20250109,094600,1887187180,6060,6060,6060,6050,51
20250109,094500,1886878150,6020,6020,6060,6020,789
20250109,094400,1882124280,6030,6010,6030,6000,1944
20250109,094300,1870445710,6010,6060,6060,6010,5786
20250109,094200,1835566750,6060,6060,6080,6060,376
20250109,094100,1833284900,6060,6090,6090,6050,1461
20250109,094000,1824428660,6090,6050,6090,6040,7830
20250109,093900,1777032130,6090,6040,6090,6030,4525
20250109,093800,1749624140,6040,6070,6070,6040,3262
20250109,093700,1729888070,6070,6080,6080,6040,1759
20250109,093600,1719221390,6080,6090,6100,6080,1642
20250109,093500,1709225810,6090,6090,6100,6060,2025
20250109,093400,1696907120,6090,6070,6090,6070,1928
20250109,093300,1685203120,6070,6070,6100,6040,5288
20250109,093200,1653155960,6070,6070,6070,6040,2129
20250109,093100,1640241450,6040,6090,6090,6040,2165
20250109,093000,1627102630,6090,6070,6090,6030,5581
20250109,092900,1593340640,6050,6080,6090,6050,2500
20250109,092800,1578161380,6080,6110,6120,6070,6163
20250109,092700,1540655290,6110,6070,6110,6070,4194
20250109,092600,1515098360,6090,6070,6120,6060,7813
20250109,092500,1467510240,6060,6080,6080,6050,1953
20250109,092400,1455643800,6080,6090,6100,6030,4549
20250109,092300,1428072400,6090,6080,6090,6050,2628
20250109,092200,1412101150,6080,6040,6120,6040,4372
20250109,092100,1385475980,6040,6060,6080,6020,2227
20250109,092000,1372002400,6060,6070,6070,6010,4332
20250109,091900,1345881760,6070,6070,6080,6030,2515
20250109,091800,1330641650,6070,6100,6100,6030,6566
20250109,091700,1290846840,6070,6100,6110,6060,4681
20250109,091600,1262336630,6100,6130,6130,6080,4175
20250109,091500,1236857900,6110,6080,6130,6060,6879
20250109,091400,1194919230,6080,6090,6100,6050,5308
20250109,091300,1162637480,6090,6080,6090,6050,3464
20250109,091200,1141573380,6080,6030,6080,6030,2293
20250109,091100,1127690520,6040,6000,6040,5980,7770
20250109,091000,1081046520,6000,6100,6110,6000,14742
20250109,090900,991949280,6100,6090,6130,6060,12926
20250109,090800,913337300,6090,6110,6150,6060,23672
20250109,090700,768988250,6090,6110,6150,6080,13156
20250109,090600,688724920,6110,6100,6140,6060,11462
20250109,090500,618927540,6140,6080,6170,6070,14612
20250109,090400,529603590,6090,6120,6140,6070,13282
20250109,090300,448489870,6120,6140,6170,6100,27795
20250109,090200,278265350,6110,6080,6180,6050,15009
20250109,090100,186688040,6080,6080,6080,6040,9258
20250109,090000,130570330,6080,6070,6100,6060,21503