stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,213700,1128370550,5210,5210,5210,5210,10144
20250113,213600,1128370550,5210,5210,5210,5210,0
20250113,213500,1128370550,5210,5210,5210,5210,0
20250113,213400,1128370550,5210,5210,5210,5210,0
20250113,213300,1128370550,5210,5210,5210,5210,0
20250113,213200,1128370550,5210,5210,5210,5210,0
20250113,213100,1128370550,5210,5210,5210,5210,0
20250113,213000,1128370550,5210,5210,5210,5210,0
20250113,212900,1128370550,5210,5210,5210,5210,0
20250113,212800,1128370550,5210,5210,5210,5210,0
20250113,212700,1128370550,5210,5210,5210,5210,0
20250113,212600,1128370550,5210,5210,5210,5210,0
20250113,212500,1128370550,5210,5210,5210,5210,0
20250113,212400,1128370550,5210,5210,5210,5210,0
20250113,212300,1128370550,5210,5210,5210,5210,0
20250113,212200,1128370550,5210,5210,5210,5210,0
20250113,212100,1128370550,5210,5210,5210,5210,0
20250113,212000,1128370550,5210,5210,5210,5210,0
20250113,211900,1128370550,5210,5210,5210,5210,0
20250113,211800,1128370550,5210,5210,5210,5210,0
20250113,211700,1128370550,5210,5210,5210,5210,0
20250113,211600,1128370550,5210,5210,5210,5210,0
20250113,211500,1128370550,5210,5210,5210,5210,0
20250113,211400,1128370550,5210,5210,5210,5210,0
20250113,211300,1128370550,5210,5210,5210,5210,0
20250113,211200,1128370550,5210,5210,5210,5210,0
20250113,211100,1128370550,5210,5210,5210,5210,0
20250113,211000,1128370550,5210,5210,5210,5210,0
20250113,210900,1128370550,5210,5210,5210,5210,0
20250113,210800,1128370550,5210,5210,5210,5210,0
20250113,210700,1128370550,5210,5210,5210,5210,10144
20250113,210600,1128370550,5210,5210,5210,5210,0
20250113,210500,1128370550,5210,5210,5210,5210,0
20250113,210400,1128370550,5210,5210,5210,5210,0
20250113,210300,1128370550,5210,5210,5210,5210,0
20250113,210200,1128370550,5210,5210,5210,5210,0
20250113,210100,1128370550,5210,5210,5210,5210,0
20250113,210000,1128370550,5210,5210,5210,5210,0
20250113,205900,1128370550,5210,5210,5210,5210,0
20250113,205800,1128370550,5210,5210,5210,5210,0
20250113,205700,1128370550,5210,5210,5210,5210,0
20250113,205600,1128370550,5210,5210,5210,5210,0
20250113,205500,1128370550,5210,5210,5210,5210,0
20250113,205400,1128370550,5210,5210,5210,5210,0
20250113,205300,1128370550,5210,5210,5210,5210,0
20250113,205200,1128370550,5210,5210,5210,5210,0
20250113,205100,1128370550,5210,5210,5210,5210,0
20250113,205000,1128370550,5210,5210,5210,5210,0
20250113,204900,1128370550,5210,5210,5210,5210,0
20250113,204800,1128370550,5210,5210,5210,5210,0
20250113,204700,1128370550,5210,5210,5210,5210,0
20250113,204600,1128370550,5210,5210,5210,5210,0
20250113,204500,1128370550,5210,5210,5210,5210,0
20250113,204400,1128370550,5210,5210,5210,5210,0
20250113,204300,1128370550,5210,5210,5210,5210,0
20250113,204200,1128370550,5210,5210,5210,5210,0
20250113,204100,1128370550,5210,5210,5210,5210,0
20250113,204000,1128370550,5210,5210,5210,5210,0
20250113,203900,1128370550,5210,5210,5210,5210,0
20250113,203800,1128370550,5210,5210,5210,5210,0
20250113,203700,1128370550,5210,5210,5210,5210,10144
20250113,203600,1128370550,5210,5210,5210,5210,0
20250113,203500,1128370550,5210,5210,5210,5210,0
20250113,203400,1128370550,5210,5210,5210,5210,0
20250113,203300,1128370550,5210,5210,5210,5210,0
20250113,203200,1128370550,5210,5210,5210,5210,0
20250113,203100,1128370550,5210,5210,5210,5210,0
20250113,203000,1128370550,5210,5210,5210,5210,0
20250113,202900,1128370550,5210,5210,5210,5210,0
20250113,202800,1128370550,5210,5210,5210,5210,0
20250113,202700,1128370550,5210,5210,5210,5210,0
20250113,202600,1128370550,5210,5210,5210,5210,0
20250113,202500,1128370550,5210,5210,5210,5210,0
20250113,202400,1128370550,5210,5210,5210,5210,0
20250113,202300,1128370550,5210,5210,5210,5210,0
20250113,202200,1128370550,5210,5210,5210,5210,0
20250113,202100,1128370550,5210,5210,5210,5210,0
20250113,202000,1128370550,5210,5210,5210,5210,0
20250113,201900,1128370550,5210,5210,5210,5210,0
20250113,201800,1128370550,5210,5210,5210,5210,0
20250113,201700,1128370550,5210,5210,5210,5210,0
20250113,201600,1128370550,5210,5210,5210,5210,0
20250113,201500,1128370550,5210,5210,5210,5210,0
20250113,201400,1128370550,5210,5210,5210,5210,0
20250113,201300,1128370550,5210,5210,5210,5210,0
20250113,201200,1128370550,5210,5210,5210,5210,0
20250113,201100,1128370550,5210,5210,5210,5210,0
20250113,201000,1128370550,5210,5210,5210,5210,0
20250113,200900,1128370550,5210,5210,5210,5210,0
20250113,200800,1128370550,5210,5210,5210,5210,0
20250113,200700,1128370550,5210,5210,5210,5210,10144
20250113,200600,1128370550,5210,5210,5210,5210,0
20250113,200500,1128370550,5210,5210,5210,5210,0
20250113,200400,1128370550,5210,5210,5210,5210,0
20250113,200300,1128370550,5210,5210,5210,5210,0
20250113,200200,1128370550,5210,5210,5210,5210,0
20250113,200100,1128370550,5210,5210,5210,5210,0
20250113,200000,1128370550,5210,5210,5210,5210,0
20250113,195900,1128370550,5210,5210,5210,5210,0
20250113,195800,1128370550,5210,5210,5210,5210,0
20250113,195700,1128370550,5210,5210,5210,5210,0
20250113,195600,1128370550,5210,5210,5210,5210,0
20250113,195500,1128370550,5210,5210,5210,5210,0
20250113,195400,1128370550,5210,5210,5210,5210,0
20250113,195300,1128370550,5210,5210,5210,5210,0
20250113,195200,1128370550,5210,5210,5210,5210,0
20250113,195100,1128370550,5210,5210,5210,5210,0
20250113,195000,1128370550,5210,5210,5210,5210,0
20250113,194900,1128370550,5210,5210,5210,5210,0
20250113,194800,1128370550,5210,5210,5210,5210,0
20250113,194700,1128370550,5210,5210,5210,5210,0
20250113,194600,1128370550,5210,5210,5210,5210,0
20250113,194500,1128370550,5210,5210,5210,5210,0
20250113,194400,1128370550,5210,5210,5210,5210,0
20250113,194300,1128370550,5210,5210,5210,5210,0
20250113,194200,1128370550,5210,5210,5210,5210,0
20250113,194100,1128370550,5210,5210,5210,5210,0
20250113,194000,1128370550,5210,5210,5210,5210,0
20250113,193900,1128370550,5210,5210,5210,5210,0
20250113,193800,1128370550,5210,5210,5210,5210,0
20250113,193700,1128370550,5210,5210,5210,5210,10144
20250113,193600,1128370550,5210,5210,5210,5210,0
20250113,193500,1128370550,5210,5210,5210,5210,0
20250113,193400,1128370550,5210,5210,5210,5210,0
20250113,193300,1128370550,5210,5210,5210,5210,0
20250113,193200,1128370550,5210,5210,5210,5210,0
20250113,193100,1128370550,5210,5210,5210,5210,0
20250113,193000,1128370550,5210,5210,5210,5210,0
20250113,192900,1128370550,5210,5210,5210,5210,0
20250113,192800,1128370550,5210,5210,5210,5210,0
20250113,192700,1128370550,5210,5210,5210,5210,0
20250113,192600,1128370550,5210,5210,5210,5210,0
20250113,192500,1128370550,5210,5210,5210,5210,0
20250113,192400,1128370550,5210,5210,5210,5210,0
20250113,192300,1128370550,5210,5210,5210,5210,0
20250113,192200,1128370550,5210,5210,5210,5210,0
20250113,192100,1128370550,5210,5210,5210,5210,0
20250113,192000,1128370550,5210,5210,5210,5210,0
20250113,191900,1128370550,5210,5210,5210,5210,0
20250113,191800,1128370550,5210,5210,5210,5210,0
20250113,191700,1128370550,5210,5210,5210,5210,0
20250113,191600,1128370550,5210,5210,5210,5210,0
20250113,191500,1128370550,5210,5210,5210,5210,0
20250113,191400,1128370550,5210,5210,5210,5210,0
20250113,191300,1128370550,5210,5210,5210,5210,0
20250113,191200,1128370550,5210,5210,5210,5210,0
20250113,191100,1128370550,5210,5210,5210,5210,0
20250113,191000,1128370550,5210,5210,5210,5210,0
20250113,190900,1128370550,5210,5210,5210,5210,0
20250113,190800,1128370550,5210,5210,5210,5210,0
20250113,190700,1128370550,5210,5210,5210,5210,10144
20250113,190600,1128370550,5210,5210,5210,5210,0
20250113,190500,1128370550,5210,5210,5210,5210,0
20250113,190400,1128370550,5210,5210,5210,5210,0
20250113,190300,1128370550,5210,5210,5210,5210,0
20250113,190200,1128370550,5210,5210,5210,5210,0
20250113,190100,1128370550,5210,5210,5210,5210,0
20250113,190000,1128370550,5210,5210,5210,5210,0
20250113,185900,1128370550,5210,5210,5210,5210,0
20250113,185800,1128370550,5210,5210,5210,5210,0
20250113,185700,1128370550,5210,5210,5210,5210,0
20250113,185600,1128370550,5210,5210,5210,5210,0
20250113,185500,1128370550,5210,5210,5210,5210,0
20250113,185400,1128370550,5210,5210,5210,5210,0
20250113,185300,1128370550,5210,5210,5210,5210,0
20250113,185200,1128370550,5210,5210,5210,5210,0
20250113,185100,1128370550,5210,5210,5210,5210,0
20250113,185000,1128370550,5210,5210,5210,5210,0
20250113,184900,1128370550,5210,5210,5210,5210,0
20250113,184800,1128370550,5210,5210,5210,5210,0
20250113,184700,1128370550,5210,5210,5210,5210,0
20250113,184600,1128370550,5210,5210,5210,5210,0
20250113,184500,1128370550,5210,5210,5210,5210,0
20250113,184400,1128370550,5210,5210,5210,5210,0
20250113,184300,1128370550,5210,5210,5210,5210,0
20250113,184200,1128370550,5210,5210,5210,5210,0
20250113,184100,1128370550,5210,5210,5210,5210,0
20250113,184000,1128370550,5210,5210,5210,5210,0
20250113,183900,1128370550,5210,5210,5210,5210,0
20250113,183800,1128370550,5210,5210,5210,5210,0
20250113,183700,1128370550,5210,5210,5210,5210,10144
20250113,183600,1128370550,5210,5210,5210,5210,0
20250113,183500,1128370550,5210,5210,5210,5210,0
20250113,183400,1128370550,5210,5210,5210,5210,0
20250113,183300,1128370550,5210,5210,5210,5210,0
20250113,183200,1128370550,5210,5210,5210,5210,0
20250113,183100,1128370550,5210,5210,5210,5210,0
20250113,183000,1128370550,5210,5210,5210,5210,0
20250113,182900,1128370550,5210,5210,5210,5210,0
20250113,182800,1128370550,5210,5210,5210,5210,0
20250113,182700,1128370550,5210,5210,5210,5210,0
20250113,182600,1128370550,5210,5210,5210,5210,0
20250113,182500,1128370550,5210,5210,5210,5210,0
20250113,182400,1128370550,5210,5210,5210,5210,0
20250113,182300,1128370550,5210,5210,5210,5210,0
20250113,182200,1128370550,5210,5210,5210,5210,0
20250113,182100,1128370550,5210,5210,5210,5210,0
20250113,182000,1128370550,5210,5210,5210,5210,0
20250113,181900,1128370550,5210,5210,5210,5210,0
20250113,181800,1128370550,5210,5210,5210,5210,0
20250113,181700,1128370550,5210,5210,5210,5210,0
20250113,181600,1128370550,5210,5210,5210,5210,0
20250113,181500,1128370550,5210,5210,5210,5210,0
20250113,181400,1128370550,5210,5210,5210,5210,0
20250113,181300,1128370550,5210,5210,5210,5210,0
20250113,181200,1128370550,5210,5210,5210,5210,0
20250113,181100,1128370550,5210,5210,5210,5210,0
20250113,181000,1128370550,5210,5210,5210,5210,0
20250113,180900,1128370550,5210,5210,5210,5210,0
20250113,180800,1128370550,5210,5210,5210,5210,0
20250113,180700,1128370550,5210,5210,5210,5210,10144
20250113,180600,1128370550,5210,5210,5210,5210,0
20250113,180500,1128370550,5210,5210,5210,5210,0
20250113,180400,1128370550,5210,5210,5210,5210,0
20250113,180300,1128370550,5210,5210,5210,5210,0
20250113,180200,1128370550,5210,5210,5210,5210,0
20250113,180100,1128370550,5210,5210,5210,5210,0
20250113,180000,1128370550,5210,5210,5210,5210,0
20250113,175900,1128370550,5210,5210,5210,5210,0
20250113,175800,1128370550,5210,5210,5210,5210,0
20250113,175700,1128370550,5210,5210,5210,5210,0
20250113,175600,1128370550,5210,5210,5210,5210,0
20250113,175500,1128370550,5210,5210,5210,5210,0
20250113,175400,1128370550,5210,5210,5210,5210,0
20250113,175300,1128370550,5210,5210,5210,5210,0
20250113,175200,1128370550,5210,5210,5210,5210,0
20250113,175100,1128370550,5210,5210,5210,5210,0
20250113,175000,1128370550,5210,5210,5210,5210,0
20250113,174900,1128370550,5210,5210,5210,5210,0
20250113,174800,1128370550,5210,5210,5210,5210,0
20250113,174700,1128370550,5210,5210,5210,5210,0
20250113,174600,1128370550,5210,5210,5210,5210,0
20250113,174500,1128370550,5210,5210,5210,5210,0
20250113,174400,1128370550,5210,5210,5210,5210,0
20250113,174300,1128370550,5210,5210,5210,5210,0
20250113,174200,1128370550,5210,5210,5210,5210,0
20250113,174100,1128370550,5210,5210,5210,5210,0
20250113,174000,1128370550,5210,5210,5210,5210,0
20250113,173900,1128370550,5210,5210,5210,5210,0
20250113,173800,1128370550,5210,5210,5210,5210,0
20250113,173700,1128370550,5210,5210,5210,5210,10144
20250113,173600,1128370550,5210,5210,5210,5210,0
20250113,173500,1128370550,5210,5210,5210,5210,0
20250113,173400,1128370550,5210,5210,5210,5210,0
20250113,173300,1128370550,5210,5210,5210,5210,0
20250113,173200,1128370550,5210,5210,5210,5210,0
20250113,173100,1128370550,5210,5210,5210,5210,0
20250113,173000,1128370550,5210,5210,5210,5210,0
20250113,172900,1128370550,5210,5210,5210,5210,0
20250113,172800,1128370550,5210,5210,5210,5210,0
20250113,172700,1128370550,5210,5210,5210,5210,0
20250113,172600,1128370550,5210,5210,5210,5210,0
20250113,172500,1128370550,5210,5210,5210,5210,0
20250113,172400,1128370550,5210,5210,5210,5210,0
20250113,172300,1128370550,5210,5210,5210,5210,0
20250113,172200,1128370550,5210,5210,5210,5210,0
20250113,172100,1128370550,5210,5210,5210,5210,0
20250113,172000,1128370550,5210,5210,5210,5210,0
20250113,171900,1128370550,5210,5210,5210,5210,0
20250113,171800,1128370550,5210,5210,5210,5210,0
20250113,171700,1128370550,5210,5210,5210,5210,0
20250113,171600,1128370550,5210,5210,5210,5210,0
20250113,171500,1128370550,5210,5210,5210,5210,0
20250113,171400,1128370550,5210,5210,5210,5210,0
20250113,171300,1128370550,5210,5210,5210,5210,0
20250113,171200,1128370550,5210,5210,5210,5210,0
20250113,171100,1128370550,5210,5210,5210,5210,0
20250113,171000,1128370550,5210,5210,5210,5210,0
20250113,170900,1128370550,5210,5210,5210,5210,0
20250113,170800,1128370550,5210,5210,5210,5210,0
20250113,170700,1128370550,5210,5210,5210,5210,10144
20250113,170600,1128370550,5210,5210,5210,5210,0
20250113,170500,1128370550,5210,5210,5210,5210,0
20250113,170400,1128370550,5210,5210,5210,5210,0
20250113,170300,1128370550,5210,5210,5210,5210,0
20250113,170200,1128370550,5210,5210,5210,5210,0
20250113,170100,1128370550,5210,5210,5210,5210,0
20250113,170000,1128370550,5210,5210,5210,5210,0
20250113,165900,1128370550,5210,5210,5210,5210,0
20250113,165800,1128370550,5210,5210,5210,5210,0
20250113,165700,1128370550,5210,5210,5210,5210,0
20250113,165600,1128370550,5210,5210,5210,5210,0
20250113,165500,1128370550,5210,5210,5210,5210,0
20250113,165400,1128370550,5210,5210,5210,5210,0
20250113,165300,1128370550,5210,5210,5210,5210,0
20250113,165200,1128370550,5210,5210,5210,5210,0
20250113,165100,1128370550,5210,5210,5210,5210,0
20250113,165000,1128370550,5210,5210,5210,5210,0
20250113,164900,1128370550,5210,5210,5210,5210,0
20250113,164800,1128370550,5210,5210,5210,5210,0
20250113,164700,1128370550,5210,5210,5210,5210,0
20250113,164600,1128370550,5210,5210,5210,5210,0
20250113,164500,1128370550,5210,5210,5210,5210,0
20250113,164400,1128370550,5210,5210,5210,5210,0
20250113,164300,1128370550,5210,5210,5210,5210,0
20250113,164200,1128370550,5210,5210,5210,5210,0
20250113,164100,1128370550,5210,5210,5210,5210,0
20250113,164000,1128370550,5210,5210,5210,5210,0
20250113,163900,1128370550,5210,5210,5210,5210,0
20250113,163800,1128370550,5210,5210,5210,5210,0
20250113,163700,1128370550,5210,5210,5210,5210,10144
20250113,163600,1128370550,5210,5210,5210,5210,0
20250113,163500,1128370550,5210,5210,5210,5210,0
20250113,163400,1128370550,5210,5210,5210,5210,0
20250113,163300,1128370550,5210,5210,5210,5210,0
20250113,163200,1128370550,5210,5210,5210,5210,0
20250113,163100,1128370550,5210,5210,5210,5210,0
20250113,163000,1128370550,5210,5210,5210,5210,0
20250113,162900,1128370550,5210,5210,5210,5210,0
20250113,162800,1128370550,5210,5210,5210,5210,0
20250113,162700,1128370550,5210,5210,5210,5210,0
20250113,162600,1128370550,5210,5210,5210,5210,0
20250113,162500,1128370550,5210,5210,5210,5210,0
20250113,162400,1128370550,5210,5210,5210,5210,0
20250113,162300,1128370550,5210,5210,5210,5210,0
20250113,162200,1128370550,5210,5210,5210,5210,0
20250113,162100,1128370550,5210,5210,5210,5210,0
20250113,162000,1128370550,5210,5210,5210,5210,0
20250113,161900,1128370550,5210,5210,5210,5210,0
20250113,161800,1128370550,5210,5210,5210,5210,0
20250113,161700,1128370550,5210,5210,5210,5210,0
20250113,161600,1128370550,5210,5210,5210,5210,0
20250113,161500,1128370550,5210,5210,5210,5210,0
20250113,161400,1128370550,5210,5210,5210,5210,0
20250113,161300,1128370550,5210,5210,5210,5210,0
20250113,161200,1128370550,5210,5210,5210,5210,0
20250113,161100,1128370550,5210,5210,5210,5210,0
20250113,161000,1128370550,5210,5210,5210,5210,0
20250113,160900,1128370550,5210,5210,5210,5210,0
20250113,160800,1128370550,5210,5210,5210,5210,0
20250113,160700,1128370550,5210,5210,5210,5210,10144
20250113,160600,1128370550,5210,5210,5210,5210,0
20250113,160500,1128370550,5210,5210,5210,5210,0
20250113,160400,1128370550,5210,5210,5210,5210,0
20250113,160300,1128370550,5210,5210,5210,5210,0
20250113,160200,1128370550,5210,5210,5210,5210,0
20250113,160100,1128370550,5210,5210,5210,5210,0
20250113,160000,1128370550,5210,5210,5210,5210,0
20250113,155900,1128370550,5210,5210,5210,5210,0
20250113,155800,1128370550,5210,5210,5210,5210,0
20250113,155700,1128370550,5210,5210,5210,5210,0
20250113,155600,1128370550,5210,5210,5210,5210,0
20250113,155500,1128370550,5210,5210,5210,5210,0
20250113,155400,1128370550,5210,5210,5210,5210,0
20250113,155300,1128370550,5210,5210,5210,5210,0
20250113,155200,1128370550,5210,5210,5210,5210,0
20250113,155100,1128370550,5210,5210,5210,5210,0
20250113,155000,1128370550,5210,5210,5210,5210,0
20250113,154900,1128370550,5210,5210,5210,5210,0
20250113,154800,1128370550,5210,5210,5210,5210,0
20250113,154700,1128370550,5210,5210,5210,5210,0
20250113,154600,1128370550,5210,5210,5210,5210,0
20250113,154500,1128370550,5210,5210,5210,5210,0
20250113,154400,1128370550,5210,5210,5210,5210,0
20250113,154300,1128370550,5210,5210,5210,5210,0
20250113,154200,1128370550,5210,5210,5210,5210,0
20250113,154100,1128370550,5210,5210,5210,5210,0
20250113,154000,1128370550,5210,5210,5210,5210,0
20250113,153900,1128370550,5210,5210,5210,5210,0
20250113,153800,1128370550,5210,5210,5210,5210,0
20250113,153700,1128370550,5210,5210,5210,5210,10144
20250113,153600,1128370550,5210,5210,5210,5210,0
20250113,153500,1128370550,5210,5210,5210,5210,0
20250113,153400,1128370550,5210,5210,5210,5210,0
20250113,153300,1128370550,5210,5210,5210,5210,0
20250113,153200,1128370550,5210,5210,5210,5210,0
20250113,153100,1128370550,5210,5210,5210,5210,0
20250113,153000,1128370550,5210,5210,5210,5210,10144
20250113,152900,1075520310,5230,5230,5230,5230,0
20250113,152800,1075520310,5230,5230,5230,5230,0
20250113,152700,1075520310,5230,5230,5230,5230,0
20250113,152600,1075520310,5230,5230,5230,5230,0
20250113,152500,1075520310,5230,5230,5230,5230,0
20250113,152400,1075520310,5230,5230,5230,5230,0
20250113,152300,1075520310,5230,5230,5230,5230,0
20250113,152200,1075520310,5230,5230,5230,5230,0
20250113,152100,1075520310,5230,5230,5230,5230,0
20250113,152000,1075520310,5230,5230,5230,5230,0
20250113,151900,1075520310,5230,5230,5230,5220,140
20250113,151800,1074789210,5230,5230,5240,5230,397
20250113,151700,1072712770,5230,5240,5240,5230,1186
20250113,151600,1066508730,5240,5250,5250,5220,2164
20250113,151500,1055155170,5250,5240,5250,5240,1050
20250113,151400,1049646950,5240,5240,5240,5240,259
20250113,151300,1048289790,5240,5240,5250,5240,16
20250113,151200,1048205840,5240,5210,5250,5210,2978
20250113,151100,1032655120,5210,5230,5250,5210,2712
20250113,151000,1018518250,5240,5250,5250,5220,68
20250113,150900,1018163120,5250,5240,5250,5230,403
20250113,150800,1016051400,5240,5230,5240,5210,1580
20250113,150700,1007798190,5230,5260,5260,5230,367
20250113,150600,1005872560,5260,5240,5260,5240,2548
20250113,150500,992502700,5230,5250,5250,5200,3251
20250113,150400,975566690,5240,5220,5240,5220,1369
20250113,150300,968407200,5210,5240,5240,5200,1113
20250113,150200,962600460,5240,5240,5240,5240,661
20250113,150100,959136820,5240,5240,5240,5220,607
20250113,150000,955957060,5230,5210,5230,5210,13
20250113,145900,955889110,5200,5250,5250,5200,3482
20250113,145800,937701180,5250,5240,5270,5240,415
20250113,145700,935521890,5240,5260,5260,5240,869
20250113,145600,930962420,5280,5260,5280,5260,116
20250113,145500,930352060,5280,5280,5280,5260,270
20250113,145400,928928760,5270,5270,5270,5270,303
20250113,145300,927331950,5280,5280,5280,5280,67
20250113,145200,926978190,5280,5270,5280,5270,211
20250113,145100,925864300,5270,5270,5270,5270,193
20250113,145000,924847190,5270,5280,5280,5270,598
20250113,144900,921694170,5270,5290,5290,5270,821
20250113,144800,917359850,5270,5330,5350,5210,9139
20250113,144700,869289460,5330,5340,5340,5310,1354
20250113,144600,862080250,5350,5360,5360,5350,743
20250113,144500,858104290,5360,5360,5360,5360,0
20250113,144400,858104290,5360,5360,5360,5360,25
20250113,144300,857970290,5360,5370,5370,5360,381
20250113,144200,855927920,5360,5360,5370,5360,244
20250113,144100,854620070,5360,5350,5360,5350,64
20250113,144000,854277650,5350,5350,5360,5350,3260
20250113,143900,836831960,5350,5360,5360,5350,793
20250113,143800,832583680,5360,5370,5370,5360,403
20250113,143700,830422170,5380,5360,5380,5360,19
20250113,143600,830320110,5370,5370,5370,5370,189
20250113,143500,829305180,5370,5370,5370,5370,260
20250113,143400,827908980,5370,5380,5380,5370,3985
20250113,143300,806509130,5380,5390,5390,5380,218
20250113,143200,805335270,5390,5390,5390,5390,3
20250113,143100,805319100,5390,5390,5390,5390,2
20250113,143000,805308320,5400,5390,5400,5380,266
20250113,142900,803872010,5380,5410,5410,5380,3096
20250113,142800,787178340,5430,5430,5430,5430,0
20250113,142700,787178340,5430,5420,5440,5410,853
20250113,142600,782555060,5420,5440,5440,5420,229
20250113,142500,781313860,5430,5420,5430,5420,358
20250113,142400,779372350,5420,5430,5430,5420,3
20250113,142300,779356070,5430,5430,5430,5430,2
20250113,142200,779345210,5410,5430,5430,5410,180
20250113,142100,778369710,5430,5430,5430,5430,138
20250113,142000,777620370,5420,5410,5420,5410,8
20250113,141900,777577030,5410,5410,5410,5410,79
20250113,141800,777149640,5410,5410,5410,5410,64
20250113,141700,776803400,5420,5420,5420,5400,1637
20250113,141600,767960330,5400,5410,5410,5400,403
20250113,141500,765780250,5420,5430,5430,5410,256
20250113,141400,764391220,5430,5430,5430,5430,1
20250113,141300,764385790,5410,5420,5420,5410,10
20250113,141200,764331650,5440,5440,5440,5440,0
20250113,141100,764331650,5440,5440,5440,5440,100
20250113,141000,763787650,5440,5440,5440,5440,0
20250113,140900,763787650,5440,5440,5440,5440,0
20250113,140800,763787650,5440,5440,5440,5440,0
20250113,140700,763787650,5440,5440,5440,5440,0
20250113,140600,763787650,5440,5440,5440,5440,0
20250113,140500,763787650,5440,5440,5440,5440,184
20250113,140400,762786690,5450,5450,5450,5450,0
20250113,140300,762786690,5450,5450,5450,5450,0
20250113,140200,762786690,5450,5440,5450,5440,12
20250113,140100,762721400,5420,5420,5420,5420,3
20250113,140000,762705140,5420,5420,5420,5420,3
20250113,135900,762688880,5420,5420,5420,5420,0
20250113,135800,762688880,5420,5420,5420,5420,4
20250113,135700,762667200,5420,5420,5420,5420,50
20250113,135600,762396200,5440,5440,5440,5440,0
20250113,135500,762396200,5440,5440,5440,5440,0
20250113,135400,762396200,5440,5440,5440,5440,0
20250113,135300,762396200,5440,5440,5440,5440,0
20250113,135200,762396200,5440,5410,5440,5410,206
20250113,135100,761281610,5410,5410,5410,5410,0
20250113,135000,761281610,5410,5410,5410,5410,0
20250113,134900,761281610,5410,5410,5410,5410,0
20250113,134800,761281610,5410,5410,5410,5410,1
20250113,134700,761276200,5390,5390,5390,5390,1063
20250113,134600,755546630,5390,5430,5430,5390,2206
20250113,134500,743646030,5430,5430,5430,5430,13
20250113,134400,743575440,5430,5430,5430,5430,0
20250113,134300,743575440,5430,5430,5430,5430,858
20250113,134200,738916500,5430,5400,5430,5400,989
20250113,134100,733563120,5440,5430,5440,5430,18
20250113,134000,733465210,5420,5420,5420,5420,498
20250113,133900,730766050,5420,5410,5420,5390,321
20250113,133800,729035350,5390,5390,5390,5390,1500
20250113,133700,720950350,5390,5400,5400,5390,1874
20250113,133600,710840940,5450,5450,5450,5450,0
20250113,133500,710840940,5450,5410,5450,5400,723
20250113,133400,706933410,5410,5410,5410,5410,1
20250113,133300,706928000,5450,5400,5450,5400,2
20250113,133200,706917150,5400,5400,5400,5400,776
20250113,133100,702726750,5440,5440,5440,5440,0
20250113,133000,702726750,5440,5440,5440,5440,0
20250113,132900,702726750,5440,5420,5440,5420,161
20250113,132800,701853690,5400,5420,5420,5400,3530
20250113,132700,682790670,5410,5410,5410,5410,500
20250113,132600,680085670,5410,5420,5430,5410,1311
20250113,132500,672985580,5430,5440,5440,5430,1450
20250113,132400,665108240,5440,5450,5450,5440,161
20250113,132300,664232340,5490,5490,5490,5490,18
20250113,132200,664133520,5490,5490,5490,5490,0
20250113,132100,664133520,5490,5470,5490,5470,211
20250113,132000,662976480,5470,5440,5470,5440,177
20250113,131900,662013150,5470,5470,5470,5470,16
20250113,131800,661925630,5470,5470,5470,5470,16
20250113,131700,661838110,5470,5470,5470,5440,23
20250113,131600,661712520,5470,5470,5470,5470,16
20250113,131500,661625000,5470,5470,5470,5470,15
20250113,131400,661542950,5470,5470,5470,5470,18
20250113,131300,661444490,5470,5470,5470,5470,10
20250113,131200,661389790,5470,5470,5470,5440,1004
20250113,131100,655927190,5470,5470,5470,5470,9
20250113,131000,655877960,5460,5460,5460,5460,18
20250113,130900,655779680,5460,5460,5460,5450,3
20250113,130800,655763310,5420,5480,5480,5420,452
20250113,130700,653308770,5450,5480,5480,5450,62
20250113,130600,652970130,5470,5450,5470,5450,452
20250113,130500,650506630,5440,5430,5440,5430,237
20250113,130400,649219710,5430,5420,5450,5420,357
20250113,130300,647281580,5420,5430,5450,5420,2326
20250113,130200,634663200,5430,5440,5440,5430,150
20250113,130100,633848530,5470,5470,5470,5470,9
20250113,130000,633799300,5480,5480,5480,5480,86
20250113,125900,633328020,5490,5490,5490,5490,0
20250113,125800,633328020,5490,5490,5490,5490,0
20250113,125700,633328020,5490,5490,5490,5490,6
20250113,125600,633295080,5470,5430,5470,5430,157
20250113,125500,632442290,5430,5430,5430,5430,498
20250113,125400,629738150,5430,5460,5460,5430,2611
20250113,125300,615534180,5460,5460,5460,5460,0
20250113,125200,615534180,5460,5470,5470,5460,816
20250113,125100,611075230,5520,5520,5520,5520,7
20250113,125000,611036590,5470,5480,5480,5470,910
20250113,124900,606056610,5480,5490,5490,5480,42
20250113,124800,605826040,5490,5500,5500,5490,10
20250113,124700,605771050,5530,5530,5530,5530,25
20250113,124600,605632800,5540,5540,5540,5540,0
20250113,124500,605632800,5540,5540,5540,5540,0
20250113,124400,605632800,5540,5540,5540,5540,0
20250113,124300,605632800,5540,5540,5540,5540,0
20250113,124200,605632800,5540,5540,5540,5540,0
20250113,124100,605632800,5540,5540,5540,5540,106
20250113,124000,605045560,5540,5540,5540,5540,0
20250113,123900,605045560,5540,5540,5540,5540,0
20250113,123800,605045560,5540,5540,5540,5540,0
20250113,123700,605045560,5540,5540,5540,5540,7
20250113,123600,605006780,5490,5490,5490,5490,0
20250113,123500,605006780,5490,5510,5510,5490,910
20250113,123400,600000880,5540,5540,5540,5540,0
20250113,123300,600000880,5540,5540,5540,5540,10
20250113,123200,599945480,5540,5540,5540,5540,0
20250113,123100,599945480,5540,5540,5540,5540,0
20250113,123000,599945480,5540,5540,5540,5540,0
20250113,122900,599945480,5540,5540,5540,5540,0
20250113,122800,599945480,5540,5540,5540,5540,0
20250113,122700,599945480,5540,5540,5540,5540,0
20250113,122600,599945480,5540,5540,5540,5540,0
20250113,122500,599945480,5540,5540,5540,5540,0
20250113,122400,599945480,5540,5540,5540,5540,0
20250113,122300,599945480,5540,5530,5540,5530,83
20250113,122200,599486460,5540,5540,5540,5540,0
20250113,122100,599486460,5540,5540,5540,5540,0
20250113,122000,599486460,5540,5540,5540,5540,62
20250113,121900,599142980,5540,5540,5540,5540,0
20250113,121800,599142980,5540,5540,5540,5540,0
20250113,121700,599142980,5540,5540,5540,5540,5
20250113,121600,599115280,5530,5520,5530,5490,1023
20250113,121500,593489860,5530,5530,5530,5530,1
20250113,121400,593484330,5500,5530,5530,5500,1113
20250113,121300,587355290,5540,5540,5540,5540,0
20250113,121200,587355290,5540,5520,5540,5520,140
20250113,121100,586582290,5550,5550,5550,5550,20
20250113,121000,586471290,5540,5540,5540,5540,0
20250113,120900,586471290,5540,5540,5540,5540,50
20250113,120800,586194290,5520,5520,5520,5520,120
20250113,120700,585531890,5510,5510,5510,5510,0
20250113,120600,585531890,5510,5510,5510,5510,1
20250113,120500,585526380,5510,5510,5510,5510,50
20250113,120400,585250880,5500,5560,5560,5500,1001
20250113,120300,579731390,5560,5560,5560,5560,11
20250113,120200,579670230,5560,5570,5570,5560,122
20250113,120100,578991690,5580,5580,5580,5580,0
20250113,120000,578991690,5580,5580,5580,5580,233
20250113,115900,577691550,5570,5570,5570,5570,22
20250113,115800,577569010,5570,5540,5570,5530,748
20250113,115700,573412050,5550,5540,5550,5540,80
20250113,115600,572968550,5540,5540,5540,5540,86
20250113,115500,572492110,5550,5550,5570,5550,271
20250113,115400,570985800,5550,5550,5550,5550,5
20250113,115300,570958050,5560,5540,5560,5530,1913
20250113,115200,560342780,5540,5540,5540,5540,0
20250113,115100,560342780,5540,5540,5540,5540,500
20250113,115000,557572780,5520,5540,5540,5520,30
20250113,114900,557406940,5520,5520,5520,5520,498
20250113,114800,554657980,5540,5530,5540,5530,47
20250113,114700,554397910,5510,5510,5510,5510,8
20250113,114600,554353830,5520,5490,5520,5470,471
20250113,114500,551774650,5540,5540,5540,5540,3
20250113,114400,551758030,5530,5520,5530,5520,501
20250113,114300,548989850,5520,5520,5520,5520,2
20250113,114200,548978810,5520,5520,5520,5520,0
20250113,114100,548978810,5520,5470,5520,5460,710
20250113,114000,545096720,5520,5520,5520,5520,1
20250113,113900,545091200,5520,5520,5520,5520,0
20250113,113800,545091200,5520,5510,5520,5510,292
20250113,113700,543482260,5510,5510,5510,5510,0
20250113,113600,543482260,5510,5490,5510,5490,37
20250113,113500,543279090,5490,5490,5490,5490,263
20250113,113400,541835220,5490,5490,5490,5490,200
20250113,113300,540737220,5490,5470,5490,5460,22
20250113,113200,540617030,5460,5460,5460,5460,0
20250113,113100,540617030,5460,5460,5460,5460,20
20250113,113000,540507830,5480,5480,5480,5480,1
20250113,112900,540502350,5490,5490,5490,5490,0
20250113,112800,540502350,5490,5460,5490,5460,11
20250113,112700,540441990,5470,5470,5470,5470,0
20250113,112600,540441990,5470,5510,5510,5470,3
20250113,112500,540425540,5470,5470,5470,5470,174
20250113,112400,539473760,5530,5490,5530,5490,1847
20250113,112300,529304740,5490,5490,5490,5490,1
20250113,112200,529299250,5490,5490,5490,5490,10
20250113,112100,529244350,5510,5480,5510,5460,908
20250113,112000,524281750,5520,5520,5520,5520,0
20250113,111900,524281750,5520,5480,5520,5480,182
20250113,111800,523284350,5520,5490,5520,5480,340
20250113,111700,521419240,5490,5490,5490,5490,216
20250113,111600,520233400,5490,5490,5490,5490,0
20250113,111500,520233400,5490,5490,5490,5490,7
20250113,111400,520194970,5520,5490,5520,5490,518
20250113,111300,517336810,5530,5530,5530,5530,0
20250113,111200,517336810,5530,5520,5530,5520,25
20250113,111100,517198800,5480,5480,5480,5480,200
20250113,111000,516102800,5480,5480,5480,5480,1467
20250113,110900,508063640,5480,5480,5480,5480,50
20250113,110800,507789640,5520,5490,5520,5480,304
20250113,110700,506123670,5530,5530,5530,5530,1
20250113,110600,506118140,5530,5530,5530,5530,0
20250113,110500,506118140,5530,5530,5530,5530,7
20250113,110400,506079430,5500,5510,5510,5500,1308
20250113,110300,498875490,5520,5530,5530,5520,120
20250113,110200,498212960,5530,5510,5530,5510,25
20250113,110100,498075010,5530,5530,5530,5530,100
20250113,110000,497522010,5530,5530,5530,5530,107
20250113,105900,496930300,5530,5530,5530,5530,2
20250113,105800,496919240,5530,5530,5530,5530,17
20250113,105700,496825230,5530,5530,5530,5530,1000
20250113,105600,491295230,5530,5530,5530,5530,2
20250113,105500,491284170,5530,5500,5530,5490,484
20250113,105400,488622780,5500,5500,5500,5500,16
20250113,105300,488534780,5500,5500,5500,5500,1
20250113,105200,488529280,5540,5530,5540,5500,369
20250113,105100,486494810,5540,5500,5540,5500,138
20250113,105000,485733950,5490,5490,5490,5490,682
20250113,104900,481989770,5470,5480,5480,5470,120
20250113,104800,481333170,5490,5490,5490,5490,0
20250113,104700,481333170,5490,5470,5490,5460,148
20250113,104600,480522830,5470,5470,5480,5470,103
20250113,104500,479958600,5480,5450,5480,5440,253
20250113,104400,478581750,5440,5490,5500,5440,4760
20250113,104300,452607730,5500,5510,5510,5500,314
20250113,104200,450879920,5500,5500,5500,5500,0
20250113,104100,450879920,5500,5510,5510,5500,1000
20250113,104000,445375950,5500,5520,5540,5500,505
20250113,103900,442597050,5510,5530,5540,5510,287
20250113,103800,441008170,5530,5530,5530,5530,10
20250113,103700,440952870,5530,5540,5540,5530,20
20250113,103600,440842170,5490,5500,5500,5490,328
20250113,103500,439038350,5500,5500,5500,5500,0
20250113,103400,439038350,5500,5500,5500,5500,289
20250113,103300,437448850,5510,5510,5510,5510,20
20250113,103200,437338650,5520,5500,5520,5500,21
20250113,103100,437222970,5510,5510,5510,5510,630
20250113,103000,433751670,5540,5540,5540,5540,0
20250113,102900,433751670,5540,5540,5540,5540,3
20250113,102800,433735050,5540,5540,5540,5540,350
20250113,102700,431796050,5540,5540,5540,5540,150
20250113,102600,430965050,5550,5530,5550,5530,176
20250113,102500,429989840,5510,5510,5510,5510,9
20250113,102400,429940250,5540,5520,5540,5520,75
20250113,102300,429525950,5510,5510,5510,5510,233
20250113,102200,428242120,5510,5510,5550,5510,1185
20250113,102100,421712610,5510,5520,5520,5510,286
20250113,102000,420135730,5510,5520,5550,5510,207
20250113,101900,418993070,5520,5550,5550,5520,752
20250113,101800,414837410,5550,5560,5560,5550,290
20250113,101700,413227730,5580,5580,5580,5580,0
20250113,101600,413227730,5580,5580,5580,5580,0
20250113,101500,413227730,5580,5550,5580,5550,231
20250113,101400,411942650,5560,5560,5560,5560,0
20250113,101300,411942650,5560,5560,5560,5560,179
20250113,101200,410947410,5570,5570,5570,5570,2
20250113,101100,410936270,5580,5570,5590,5550,2555
20250113,101000,396725900,5580,5580,5580,5530,1169
20250113,100900,390231120,5590,5580,5590,5580,153
20250113,100800,389377280,5580,5580,5580,5580,52
20250113,100700,389087120,5590,5590,5590,5590,139
20250113,100600,388310110,5600,5600,5600,5600,0
20250113,100500,388310110,5600,5600,5600,5600,0
20250113,100400,388310110,5600,5570,5600,5570,918
20250113,100300,383176790,5570,5590,5590,5530,660
20250113,100200,379507200,5600,5600,5610,5600,427
20250113,100100,377115990,5600,5610,5610,5600,214
20250113,100000,375917450,5600,5610,5610,5600,1273
20250113,095900,368788550,5620,5620,5630,5620,820
20250113,095800,364178340,5620,5610,5620,5610,719
20250113,095700,360144440,5610,5610,5610,5600,172
20250113,095600,359179570,5620,5620,5620,5620,76
20250113,095500,358752450,5620,5610,5630,5600,2478
20250113,095400,344825830,5610,5620,5620,5610,727
20250113,095300,340740580,5630,5610,5630,5610,1870
20250113,095200,330233930,5610,5600,5620,5590,307
20250113,095100,328515350,5600,5580,5620,5580,766
20250113,095000,324225300,5580,5560,5580,5560,591
20250113,094900,320938680,5560,5580,5580,5560,428
20250113,094800,318550490,5560,5590,5590,5560,750
20250113,094700,314369190,5620,5620,5620,5620,0
20250113,094600,314369190,5620,5610,5620,5610,1780
20250113,094500,304366870,5560,5600,5620,5560,457
20250113,094400,301812140,5630,5600,5630,5590,322
20250113,094300,300007190,5600,5610,5610,5600,39
20250113,094200,299788610,5620,5620,5620,5620,3
20250113,094100,299771750,5630,5630,5630,5630,33
20250113,094000,299585960,5600,5600,5600,5600,332
20250113,093900,297726760,5630,5600,5640,5600,244
20250113,093800,296356670,5600,5620,5640,5600,1076
20250113,093700,290322360,5640,5630,5640,5620,592
20250113,093600,286988810,5640,5610,5640,5610,1680
20250113,093500,277539820,5620,5530,5640,5530,2110
20250113,093400,265774970,5530,5580,5580,5530,1311
20250113,093300,258486300,5590,5580,5600,5580,153
20250113,093200,257631400,5580,5620,5620,5580,1559
20250113,093100,248896040,5620,5650,5650,5620,1760
20250113,093000,238963510,5650,5610,5660,5610,8469
20250113,092900,191231380,5620,5520,5620,5520,3915
20250113,092800,169388440,5520,5500,5520,5500,939
20250113,092700,164217640,5500,5500,5510,5500,818
20250113,092600,159714960,5490,5490,5500,5490,1109
20250113,092500,153619540,5500,5500,5500,5490,600
20250113,092400,150325330,5490,5480,5490,5480,441
20250113,092300,147905210,5480,5470,5480,5470,41
20250113,092200,147680800,5470,5440,5470,5440,1014
20250113,092100,142145140,5440,5470,5470,5440,238
20250113,092000,140849970,5470,5470,5470,5470,2
20250113,091900,140839030,5470,5440,5470,5440,121
20250113,091800,140180640,5450,5480,5480,5450,331
20250113,091700,138371760,5490,5440,5490,5440,143
20250113,091600,137589910,5470,5450,5480,5430,695
20250113,091500,133808630,5500,5490,5500,5490,115
20250113,091400,133176430,5460,5500,5500,5460,106
20250113,091300,132597030,5460,5500,5510,5460,519
20250113,091200,129744410,5500,5490,5510,5490,4408
20250113,091100,105502670,5490,5480,5490,5460,60
20250113,091000,105174290,5500,5490,5500,5490,44
20250113,090900,104932620,5490,5500,5500,5470,542
20250113,090800,101957120,5500,5460,5500,5430,2277
20250113,090700,89475730,5430,5430,5450,5430,1192
20250113,090600,82987160,5450,5450,5450,5410,1007
20250113,090500,77530910,5400,5410,5460,5390,2412
20250113,090400,64487400,5410,5430,5430,5410,399
20250113,090300,62324610,5430,5410,5440,5400,1377
20250113,090200,54887060,5410,5460,5460,5410,385
20250113,090100,52802660,5410,5460,5470,5410,808
20250113,090000,48407790,5460,5430,5460,5410,8868