stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,214200,10277395080,4040,4040,4040,4040,83206
20250113,214100,10277395080,4040,4040,4040,4040,0
20250113,214000,10277395080,4040,4040,4040,4040,0
20250113,213900,10277395080,4040,4040,4040,4040,0
20250113,213800,10277395080,4040,4040,4040,4040,0
20250113,213700,10277395080,4040,4040,4040,4040,0
20250113,213600,10277395080,4040,4040,4040,4040,0
20250113,213500,10277395080,4040,4040,4040,4040,0
20250113,213400,10277395080,4040,4040,4040,4040,0
20250113,213300,10277395080,4040,4040,4040,4040,0
20250113,213200,10277395080,4040,4040,4040,4040,0
20250113,213100,10277395080,4040,4040,4040,4040,0
20250113,213000,10277395080,4040,4040,4040,4040,0
20250113,212900,10277395080,4040,4040,4040,4040,0
20250113,212800,10277395080,4040,4040,4040,4040,0
20250113,212700,10277395080,4040,4040,4040,4040,0
20250113,212600,10277395080,4040,4040,4040,4040,0
20250113,212500,10277395080,4040,4040,4040,4040,0
20250113,212400,10277395080,4040,4040,4040,4040,0
20250113,212300,10277395080,4040,4040,4040,4040,0
20250113,212200,10277395080,4040,4040,4040,4040,0
20250113,212100,10277395080,4040,4040,4040,4040,0
20250113,212000,10277395080,4040,4040,4040,4040,0
20250113,211900,10277395080,4040,4040,4040,4040,0
20250113,211800,10277395080,4040,4040,4040,4040,0
20250113,211700,10277395080,4040,4040,4040,4040,0
20250113,211600,10277395080,4040,4040,4040,4040,0
20250113,211500,10277395080,4040,4040,4040,4040,0
20250113,211400,10277395080,4040,4040,4040,4040,0
20250113,211300,10277395080,4040,4040,4040,4040,0
20250113,211200,10277395080,4040,4040,4040,4040,83206
20250113,211100,10277395080,4040,4040,4040,4040,0
20250113,211000,10277395080,4040,4040,4040,4040,0
20250113,210900,10277395080,4040,4040,4040,4040,0
20250113,210800,10277395080,4040,4040,4040,4040,0
20250113,210700,10277395080,4040,4040,4040,4040,0
20250113,210600,10277395080,4040,4040,4040,4040,0
20250113,210500,10277395080,4040,4040,4040,4040,0
20250113,210400,10277395080,4040,4040,4040,4040,0
20250113,210300,10277395080,4040,4040,4040,4040,0
20250113,210200,10277395080,4040,4040,4040,4040,0
20250113,210100,10277395080,4040,4040,4040,4040,0
20250113,210000,10277395080,4040,4040,4040,4040,0
20250113,205900,10277395080,4040,4040,4040,4040,0
20250113,205800,10277395080,4040,4040,4040,4040,0
20250113,205700,10277395080,4040,4040,4040,4040,0
20250113,205600,10277395080,4040,4040,4040,4040,0
20250113,205500,10277395080,4040,4040,4040,4040,0
20250113,205400,10277395080,4040,4040,4040,4040,0
20250113,205300,10277395080,4040,4040,4040,4040,0
20250113,205200,10277395080,4040,4040,4040,4040,0
20250113,205100,10277395080,4040,4040,4040,4040,0
20250113,205000,10277395080,4040,4040,4040,4040,0
20250113,204900,10277395080,4040,4040,4040,4040,0
20250113,204800,10277395080,4040,4040,4040,4040,0
20250113,204700,10277395080,4040,4040,4040,4040,0
20250113,204600,10277395080,4040,4040,4040,4040,0
20250113,204500,10277395080,4040,4040,4040,4040,0
20250113,204400,10277395080,4040,4040,4040,4040,0
20250113,204300,10277395080,4040,4040,4040,4040,0
20250113,204200,10277395080,4040,4040,4040,4040,83206
20250113,204100,10277395080,4040,4040,4040,4040,0
20250113,204000,10277395080,4040,4040,4040,4040,0
20250113,203900,10277395080,4040,4040,4040,4040,0
20250113,203800,10277395080,4040,4040,4040,4040,0
20250113,203700,10277395080,4040,4040,4040,4040,0
20250113,203600,10277395080,4040,4040,4040,4040,0
20250113,203500,10277395080,4040,4040,4040,4040,0
20250113,203400,10277395080,4040,4040,4040,4040,0
20250113,203300,10277395080,4040,4040,4040,4040,0
20250113,203200,10277395080,4040,4040,4040,4040,0
20250113,203100,10277395080,4040,4040,4040,4040,0
20250113,203000,10277395080,4040,4040,4040,4040,0
20250113,202900,10277395080,4040,4040,4040,4040,0
20250113,202800,10277395080,4040,4040,4040,4040,0
20250113,202700,10277395080,4040,4040,4040,4040,0
20250113,202600,10277395080,4040,4040,4040,4040,0
20250113,202500,10277395080,4040,4040,4040,4040,0
20250113,202400,10277395080,4040,4040,4040,4040,0
20250113,202300,10277395080,4040,4040,4040,4040,0
20250113,202200,10277395080,4040,4040,4040,4040,0
20250113,202100,10277395080,4040,4040,4040,4040,0
20250113,202000,10277395080,4040,4040,4040,4040,0
20250113,201900,10277395080,4040,4040,4040,4040,0
20250113,201800,10277395080,4040,4040,4040,4040,0
20250113,201700,10277395080,4040,4040,4040,4040,0
20250113,201600,10277395080,4040,4040,4040,4040,0
20250113,201500,10277395080,4040,4040,4040,4040,0
20250113,201400,10277395080,4040,4040,4040,4040,0
20250113,201300,10277395080,4040,4040,4040,4040,0
20250113,201200,10277395080,4040,4040,4040,4040,83206
20250113,201100,10277395080,4040,4040,4040,4040,0
20250113,201000,10277395080,4040,4040,4040,4040,0
20250113,200900,10277395080,4040,4040,4040,4040,0
20250113,200800,10277395080,4040,4040,4040,4040,0
20250113,200700,10277395080,4040,4040,4040,4040,0
20250113,200600,10277395080,4040,4040,4040,4040,0
20250113,200500,10277395080,4040,4040,4040,4040,0
20250113,200400,10277395080,4040,4040,4040,4040,0
20250113,200300,10277395080,4040,4040,4040,4040,0
20250113,200200,10277395080,4040,4040,4040,4040,0
20250113,200100,10277395080,4040,4040,4040,4040,0
20250113,200000,10277395080,4040,4040,4040,4040,0
20250113,195900,10277395080,4040,4040,4040,4040,0
20250113,195800,10277395080,4040,4040,4040,4040,0
20250113,195700,10277395080,4040,4040,4040,4040,0
20250113,195600,10277395080,4040,4040,4040,4040,0
20250113,195500,10277395080,4040,4040,4040,4040,0
20250113,195400,10277395080,4040,4040,4040,4040,0
20250113,195300,10277395080,4040,4040,4040,4040,0
20250113,195200,10277395080,4040,4040,4040,4040,0
20250113,195100,10277395080,4040,4040,4040,4040,0
20250113,195000,10277395080,4040,4040,4040,4040,0
20250113,194900,10277395080,4040,4040,4040,4040,0
20250113,194800,10277395080,4040,4040,4040,4040,0
20250113,194700,10277395080,4040,4040,4040,4040,0
20250113,194600,10277395080,4040,4040,4040,4040,0
20250113,194500,10277395080,4040,4040,4040,4040,0
20250113,194400,10277395080,4040,4040,4040,4040,0
20250113,194300,10277395080,4040,4040,4040,4040,0
20250113,194200,10277395080,4040,4040,4040,4040,83206
20250113,194100,10277395080,4040,4040,4040,4040,0
20250113,194000,10277395080,4040,4040,4040,4040,0
20250113,193900,10277395080,4040,4040,4040,4040,0
20250113,193800,10277395080,4040,4040,4040,4040,0
20250113,193700,10277395080,4040,4040,4040,4040,0
20250113,193600,10277395080,4040,4040,4040,4040,0
20250113,193500,10277395080,4040,4040,4040,4040,0
20250113,193400,10277395080,4040,4040,4040,4040,0
20250113,193300,10277395080,4040,4040,4040,4040,0
20250113,193200,10277395080,4040,4040,4040,4040,0
20250113,193100,10277395080,4040,4040,4040,4040,0
20250113,193000,10277395080,4040,4040,4040,4040,0
20250113,192900,10277395080,4040,4040,4040,4040,0
20250113,192800,10277395080,4040,4040,4040,4040,0
20250113,192700,10277395080,4040,4040,4040,4040,0
20250113,192600,10277395080,4040,4040,4040,4040,0
20250113,192500,10277395080,4040,4040,4040,4040,0
20250113,192400,10277395080,4040,4040,4040,4040,0
20250113,192300,10277395080,4040,4040,4040,4040,0
20250113,192200,10277395080,4040,4040,4040,4040,0
20250113,192100,10277395080,4040,4040,4040,4040,0
20250113,192000,10277395080,4040,4040,4040,4040,0
20250113,191900,10277395080,4040,4040,4040,4040,0
20250113,191800,10277395080,4040,4040,4040,4040,0
20250113,191700,10277395080,4040,4040,4040,4040,0
20250113,191600,10277395080,4040,4040,4040,4040,0
20250113,191500,10277395080,4040,4040,4040,4040,0
20250113,191400,10277395080,4040,4040,4040,4040,0
20250113,191300,10277395080,4040,4040,4040,4040,0
20250113,191200,10277395080,4040,4040,4040,4040,83206
20250113,191100,10277395080,4040,4040,4040,4040,0
20250113,191000,10277395080,4040,4040,4040,4040,0
20250113,190900,10277395080,4040,4040,4040,4040,0
20250113,190800,10277395080,4040,4040,4040,4040,0
20250113,190700,10277395080,4040,4040,4040,4040,0
20250113,190600,10277395080,4040,4040,4040,4040,0
20250113,190500,10277395080,4040,4040,4040,4040,0
20250113,190400,10277395080,4040,4040,4040,4040,0
20250113,190300,10277395080,4040,4040,4040,4040,0
20250113,190200,10277395080,4040,4040,4040,4040,0
20250113,190100,10277395080,4040,4040,4040,4040,0
20250113,190000,10277395080,4040,4040,4040,4040,0
20250113,185900,10277395080,4040,4040,4040,4040,0
20250113,185800,10277395080,4040,4040,4040,4040,0
20250113,185700,10277395080,4040,4040,4040,4040,0
20250113,185600,10277395080,4040,4040,4040,4040,0
20250113,185500,10277395080,4040,4040,4040,4040,0
20250113,185400,10277395080,4040,4040,4040,4040,0
20250113,185300,10277395080,4040,4040,4040,4040,0
20250113,185200,10277395080,4040,4040,4040,4040,0
20250113,185100,10277395080,4040,4040,4040,4040,0
20250113,185000,10277395080,4040,4040,4040,4040,0
20250113,184900,10277395080,4040,4040,4040,4040,0
20250113,184800,10277395080,4040,4040,4040,4040,0
20250113,184700,10277395080,4040,4040,4040,4040,0
20250113,184600,10277395080,4040,4040,4040,4040,0
20250113,184500,10277395080,4040,4040,4040,4040,0
20250113,184400,10277395080,4040,4040,4040,4040,0
20250113,184300,10277395080,4040,4040,4040,4040,0
20250113,184200,10277395080,4040,4040,4040,4040,83206
20250113,184100,10277395080,4040,4040,4040,4040,0
20250113,184000,10277395080,4040,4040,4040,4040,0
20250113,183900,10277395080,4040,4040,4040,4040,0
20250113,183800,10277395080,4040,4040,4040,4040,0
20250113,183700,10277395080,4040,4040,4040,4040,0
20250113,183600,10277395080,4040,4040,4040,4040,0
20250113,183500,10277395080,4040,4040,4040,4040,0
20250113,183400,10277395080,4040,4040,4040,4040,0
20250113,183300,10277395080,4040,4040,4040,4040,0
20250113,183200,10277395080,4040,4040,4040,4040,0
20250113,183100,10277395080,4040,4040,4040,4040,0
20250113,183000,10277395080,4040,4040,4040,4040,0
20250113,182900,10277395080,4040,4040,4040,4040,0
20250113,182800,10277395080,4040,4040,4040,4040,0
20250113,182700,10277395080,4040,4040,4040,4040,0
20250113,182600,10277395080,4040,4040,4040,4040,0
20250113,182500,10277395080,4040,4040,4040,4040,0
20250113,182400,10277395080,4040,4040,4040,4040,0
20250113,182300,10277395080,4040,4040,4040,4040,0
20250113,182200,10277395080,4040,4040,4040,4040,0
20250113,182100,10277395080,4040,4040,4040,4040,0
20250113,182000,10277395080,4040,4040,4040,4040,0
20250113,181900,10277395080,4040,4040,4040,4040,0
20250113,181800,10277395080,4040,4040,4040,4040,0
20250113,181700,10277395080,4040,4040,4040,4040,0
20250113,181600,10277395080,4040,4040,4040,4040,0
20250113,181500,10277395080,4040,4040,4040,4040,0
20250113,181400,10277395080,4040,4040,4040,4040,0
20250113,181300,10277395080,4040,4040,4040,4040,0
20250113,181200,10277395080,4040,4040,4040,4040,83206
20250113,181100,10277395080,4040,4040,4040,4040,0
20250113,181000,10277395080,4040,4040,4040,4040,0
20250113,180900,10277395080,4040,4040,4040,4040,0
20250113,180800,10277395080,4040,4040,4040,4040,0
20250113,180700,10277395080,4040,4040,4040,4040,0
20250113,180600,10277395080,4040,4040,4040,4040,0
20250113,180500,10277395080,4040,4040,4040,4040,0
20250113,180400,10277395080,4040,4040,4040,4040,0
20250113,180300,10277395080,4040,4040,4040,4040,0
20250113,180200,10277395080,4040,4040,4040,4040,0
20250113,180100,10277395080,4040,4040,4040,4040,0
20250113,180000,10277395080,4040,4040,4040,4040,0
20250113,175900,10277395080,4040,4040,4040,4040,0
20250113,175800,10277395080,4040,4040,4040,4040,0
20250113,175700,10277395080,4040,4040,4040,4040,0
20250113,175600,10277395080,4040,4040,4040,4040,0
20250113,175500,10277395080,4040,4040,4040,4040,0
20250113,175400,10277395080,4040,4040,4040,4040,0
20250113,175300,10277395080,4040,4040,4040,4040,0
20250113,175200,10277395080,4040,4040,4040,4040,0
20250113,175100,10277395080,4040,4040,4040,4040,0
20250113,175000,10277395080,4040,4040,4040,4040,0
20250113,174900,10277395080,4040,4040,4040,4040,0
20250113,174800,10277395080,4040,4040,4040,4040,0
20250113,174700,10277395080,4040,4040,4040,4040,0
20250113,174600,10277395080,4040,4040,4040,4040,0
20250113,174500,10277395080,4040,4040,4040,4040,0
20250113,174400,10277395080,4040,4040,4040,4040,0
20250113,174300,10277395080,4040,4040,4040,4040,0
20250113,174200,10277395080,4040,4040,4040,4040,83206
20250113,174100,10277395080,4040,4040,4040,4040,0
20250113,174000,10277395080,4040,4040,4040,4040,0
20250113,173900,10277395080,4040,4040,4040,4040,0
20250113,173800,10277395080,4040,4040,4040,4040,0
20250113,173700,10277395080,4040,4040,4040,4040,0
20250113,173600,10277395080,4040,4040,4040,4040,0
20250113,173500,10277395080,4040,4040,4040,4040,0
20250113,173400,10277395080,4040,4040,4040,4040,0
20250113,173300,10277395080,4040,4040,4040,4040,0
20250113,173200,10277395080,4040,4040,4040,4040,0
20250113,173100,10277395080,4040,4040,4040,4040,0
20250113,173000,10277395080,4040,4040,4040,4040,0
20250113,172900,10277395080,4040,4040,4040,4040,0
20250113,172800,10277395080,4040,4040,4040,4040,0
20250113,172700,10277395080,4040,4040,4040,4040,0
20250113,172600,10277395080,4040,4040,4040,4040,0
20250113,172500,10277395080,4040,4040,4040,4040,0
20250113,172400,10277395080,4040,4040,4040,4040,0
20250113,172300,10277395080,4040,4040,4040,4040,0
20250113,172200,10277395080,4040,4040,4040,4040,0
20250113,172100,10277395080,4040,4040,4040,4040,0
20250113,172000,10277395080,4040,4040,4040,4040,0
20250113,171900,10277395080,4040,4040,4040,4040,0
20250113,171800,10277395080,4040,4040,4040,4040,0
20250113,171700,10277395080,4040,4040,4040,4040,0
20250113,171600,10277395080,4040,4040,4040,4040,0
20250113,171500,10277395080,4040,4040,4040,4040,0
20250113,171400,10277395080,4040,4040,4040,4040,0
20250113,171300,10277395080,4040,4040,4040,4040,0
20250113,171200,10277395080,4040,4040,4040,4040,83206
20250113,171100,10277395080,4040,4040,4040,4040,0
20250113,171000,10277395080,4040,4040,4040,4040,0
20250113,170900,10277395080,4040,4040,4040,4040,0
20250113,170800,10277395080,4040,4040,4040,4040,0
20250113,170700,10277395080,4040,4040,4040,4040,0
20250113,170600,10277395080,4040,4040,4040,4040,0
20250113,170500,10277395080,4040,4040,4040,4040,0
20250113,170400,10277395080,4040,4040,4040,4040,0
20250113,170300,10277395080,4040,4040,4040,4040,0
20250113,170200,10277395080,4040,4040,4040,4040,0
20250113,170100,10277395080,4040,4040,4040,4040,0
20250113,170000,10277395080,4040,4040,4040,4040,0
20250113,165900,10277395080,4040,4040,4040,4040,0
20250113,165800,10277395080,4040,4040,4040,4040,0
20250113,165700,10277395080,4040,4040,4040,4040,0
20250113,165600,10277395080,4040,4040,4040,4040,0
20250113,165500,10277395080,4040,4040,4040,4040,0
20250113,165400,10277395080,4040,4040,4040,4040,0
20250113,165300,10277395080,4040,4040,4040,4040,0
20250113,165200,10277395080,4040,4040,4040,4040,0
20250113,165100,10277395080,4040,4040,4040,4040,0
20250113,165000,10277395080,4040,4040,4040,4040,0
20250113,164900,10277395080,4040,4040,4040,4040,0
20250113,164800,10277395080,4040,4040,4040,4040,0
20250113,164700,10277395080,4040,4040,4040,4040,0
20250113,164600,10277395080,4040,4040,4040,4040,0
20250113,164500,10277395080,4040,4040,4040,4040,0
20250113,164400,10277395080,4040,4040,4040,4040,0
20250113,164300,10277395080,4040,4040,4040,4040,0
20250113,164200,10277395080,4040,4040,4040,4040,83206
20250113,164100,10277395080,4040,4040,4040,4040,0
20250113,164000,10277395080,4040,4040,4040,4040,0
20250113,163900,10277395080,4040,4040,4040,4040,0
20250113,163800,10277395080,4040,4040,4040,4040,0
20250113,163700,10277395080,4040,4040,4040,4040,0
20250113,163600,10277395080,4040,4040,4040,4040,0
20250113,163500,10277395080,4040,4040,4040,4040,0
20250113,163400,10277395080,4040,4040,4040,4040,0
20250113,163300,10277395080,4040,4040,4040,4040,0
20250113,163200,10277395080,4040,4040,4040,4040,0
20250113,163100,10277395080,4040,4040,4040,4040,0
20250113,163000,10277395080,4040,4040,4040,4040,0
20250113,162900,10277395080,4040,4040,4040,4040,0
20250113,162800,10277395080,4040,4040,4040,4040,0
20250113,162700,10277395080,4040,4040,4040,4040,0
20250113,162600,10277395080,4040,4040,4040,4040,0
20250113,162500,10277395080,4040,4040,4040,4040,0
20250113,162400,10277395080,4040,4040,4040,4040,0
20250113,162300,10277395080,4040,4040,4040,4040,0
20250113,162200,10277395080,4040,4040,4040,4040,0
20250113,162100,10277395080,4040,4040,4040,4040,0
20250113,162000,10277395080,4040,4040,4040,4040,0
20250113,161900,10277395080,4040,4040,4040,4040,0
20250113,161800,10277395080,4040,4040,4040,4040,0
20250113,161700,10277395080,4040,4040,4040,4040,0
20250113,161600,10277395080,4040,4040,4040,4040,0
20250113,161500,10277395080,4040,4040,4040,4040,0
20250113,161400,10277395080,4040,4040,4040,4040,0
20250113,161300,10277395080,4040,4040,4040,4040,0
20250113,161200,10277395080,4040,4040,4040,4040,83206
20250113,161100,10277395080,4040,4040,4040,4040,0
20250113,161000,10277395080,4040,4040,4040,4040,0
20250113,160900,10277395080,4040,4040,4040,4040,0
20250113,160800,10277395080,4040,4040,4040,4040,0
20250113,160700,10277395080,4040,4040,4040,4040,0
20250113,160600,10277395080,4040,4040,4040,4040,0
20250113,160500,10277395080,4040,4040,4040,4040,0
20250113,160400,10277395080,4040,4040,4040,4040,0
20250113,160300,10277395080,4040,4040,4040,4040,0
20250113,160200,10277395080,4040,4040,4040,4040,0
20250113,160100,10277395080,4040,4040,4040,4040,0
20250113,160000,10277395080,4040,4040,4040,4040,0
20250113,155900,10277395080,4040,4040,4040,4040,0
20250113,155800,10277395080,4040,4040,4040,4040,0
20250113,155700,10277395080,4040,4040,4040,4040,0
20250113,155600,10277395080,4040,4040,4040,4040,0
20250113,155500,10277395080,4040,4040,4040,4040,0
20250113,155400,10277395080,4040,4040,4040,4040,0
20250113,155300,10277395080,4040,4040,4040,4040,0
20250113,155200,10277395080,4040,4040,4040,4040,0
20250113,155100,10277395080,4040,4040,4040,4040,0
20250113,155000,10277395080,4040,4040,4040,4040,0
20250113,154900,10277395080,4040,4040,4040,4040,0
20250113,154800,10277395080,4040,4040,4040,4040,0
20250113,154700,10277395080,4040,4040,4040,4040,0
20250113,154600,10277395080,4040,4040,4040,4040,0
20250113,154500,10277395080,4040,4040,4040,4040,0
20250113,154400,10277395080,4040,4040,4040,4040,0
20250113,154300,10277395080,4040,4040,4040,4040,0
20250113,154200,10277395080,4040,4040,4040,4040,83206
20250113,154100,10277395080,4040,4040,4040,4040,0
20250113,154000,10277395080,4040,4040,4040,4040,0
20250113,153900,10277395080,4040,4040,4040,4040,0
20250113,153800,10277395080,4040,4040,4040,4040,0
20250113,153700,10277395080,4040,4040,4040,4040,0
20250113,153600,10277395080,4040,4040,4040,4040,0
20250113,153500,10277395080,4040,4040,4040,4040,0
20250113,153400,10277395080,4040,4040,4040,4040,0
20250113,153300,10277395080,4040,4040,4040,4040,0
20250113,153200,10277395080,4040,4040,4040,4040,0
20250113,153100,10277395080,4040,4040,4040,4040,0
20250113,153000,10277395080,4040,4040,4040,4040,83206
20250113,152900,9941242840,4040,4040,4040,4040,0
20250113,152800,9941242840,4040,4040,4040,4040,0
20250113,152700,9941242840,4040,4040,4040,4040,0
20250113,152600,9941242840,4040,4040,4040,4040,0
20250113,152500,9941242840,4040,4040,4040,4040,0
20250113,152400,9941242840,4040,4040,4040,4040,0
20250113,152300,9941242840,4040,4040,4040,4040,0
20250113,152200,9941242840,4040,4040,4040,4040,0
20250113,152100,9941242840,4040,4040,4040,4040,0
20250113,152000,9941242840,4040,4040,4040,4040,0
20250113,151900,9941242840,4040,4030,4045,4025,50877
20250113,151800,9735770125,4030,4010,4035,4005,21164
20250113,151700,9650594560,4010,4035,4035,4010,17309
20250113,151600,9581003705,4035,4020,4045,4010,36511
20250113,151500,9433793785,4020,3985,4025,3985,17214
20250113,151400,9364872845,3990,3965,3990,3960,16570
20250113,151300,9299007535,3960,3965,3970,3955,11500
20250113,151200,9253459965,3965,3985,3985,3960,9937
20250113,151100,9214029530,3970,3990,3995,3970,9336
20250113,151000,9176875850,3995,3995,3995,3985,9846
20250113,150900,9137598840,3995,4015,4015,3995,9605
20250113,150800,9099160855,4005,3995,4015,3985,26611
20250113,150700,8992824830,4000,3990,4000,3990,15162
20250113,150600,8932268425,3990,3970,3990,3965,15141
20250113,150500,8872050755,3970,3950,3970,3950,8921
20250113,150400,8836731475,3950,3955,3960,3945,9430
20250113,150300,8799506765,3950,3960,3960,3940,12071
20250113,150200,8751814030,3960,3970,3970,3925,34699
20250113,150100,8614882495,3970,3975,3995,3965,22147
20250113,150000,8526904550,3970,4000,4005,3940,71762
20250113,145900,8242055780,4000,4005,4025,4000,17845
20250113,145800,8170586455,4010,4020,4025,3995,11026
20250113,145700,8126429400,4020,4000,4035,4000,35496
20250113,145600,7983797510,4000,4010,4015,3985,30036
20250113,145500,7863712755,4010,4015,4065,4000,72445
20250113,145400,7571195525,4015,4025,4035,3980,61852
20250113,145300,7323141535,4030,4050,4055,4025,58298
20250113,145200,7088038625,4060,4025,4075,4005,173675
20250113,145100,6384966320,4035,3985,4040,3970,139247
20250113,145000,5827215585,3985,3900,4035,3900,129964
20250113,144900,5310470950,3890,3895,3900,3890,5545
20250113,144800,5288869370,3895,3890,3895,3890,1677
20250113,144700,5282344720,3890,3885,3890,3885,200
20250113,144600,5281567220,3890,3890,3890,3885,2622
20250113,144500,5271375525,3885,3885,3890,3885,29
20250113,144400,5271262855,3890,3890,3890,3880,3041
20250113,144300,5259462060,3890,3885,3890,3885,1049
20250113,144200,5255386620,3885,3890,3890,3880,4062
20250113,144100,5239610090,3890,3890,3890,3890,455
20250113,144000,5237840140,3890,3890,3895,3890,1460
20250113,143900,5232160240,3890,3895,3895,3890,869
20250113,143800,5228779060,3890,3890,3890,3890,90
20250113,143700,5228428960,3890,3890,3890,3890,51
20250113,143600,5228230570,3890,3890,3890,3890,44
20250113,143500,5228059410,3890,3890,3890,3890,469
20250113,143400,5226235000,3895,3890,3900,3890,186
20250113,143300,5225511195,3900,3890,3900,3890,1699
20250113,143200,5218901805,3890,3885,3890,3885,813
20250113,143100,5215739290,3890,3885,3890,3885,2827
20250113,143000,5204752390,3885,3880,3885,3880,201
20250113,142900,5203971510,3880,3880,3885,3880,1642
20250113,142800,5197592815,3885,3885,3885,3880,450
20250113,142700,5195844810,3885,3885,3885,3885,2
20250113,142600,5195837040,3880,3885,3885,3880,722
20250113,142500,5193032130,3880,3880,3880,3880,340
20250113,142400,5191712930,3870,3875,3875,3870,50
20250113,142300,5191519385,3870,3880,3880,3870,2376
20250113,142200,5182308720,3885,3875,3890,3875,93
20250113,142100,5181947910,3875,3885,3885,3875,4351
20250113,142000,5165079070,3880,3885,3885,3880,845
20250113,141900,5161798180,3885,3885,3885,3885,8
20250113,141800,5161767100,3885,3885,3890,3885,1115
20250113,141700,5157432000,3885,3885,3890,3885,1618
20250113,141600,5151144065,3880,3880,3880,3875,925
20250113,141500,5147555130,3880,3875,3880,3875,57
20250113,141400,5147334075,3880,3885,3885,3880,2382
20250113,141300,5138091905,3885,3885,3885,3880,216
20250113,141200,5137253715,3885,3885,3885,3885,1295
20250113,141100,5132222640,3890,3890,3890,3885,1105
20250113,141000,5127924690,3885,3890,3890,3885,1727
20250113,140900,5121211560,3890,3890,3890,3890,42
20250113,140800,5121048180,3900,3885,3900,3885,161
20250113,140700,5120421930,3885,3900,3900,3885,2720
20250113,140600,5109854430,3900,3890,3900,3890,2724
20250113,140500,5099257060,3890,3890,3900,3890,1034
20250113,140400,5095224480,3890,3890,3890,3890,90
20250113,140300,5094874380,3890,3895,3895,3890,795
20250113,140200,5091780875,3905,3900,3905,3900,1003
20250113,140100,5087868935,3905,3905,3905,3905,143
20250113,140000,5087310520,3900,3895,3905,3895,1442
20250113,135900,5081690785,3895,3895,3895,3895,110
20250113,135800,5081262335,3895,3900,3900,3895,389
20250113,135700,5079746640,3900,3915,3915,3900,4267
20250113,135600,5063084995,3915,3910,3915,3905,2513
20250113,135500,5053260250,3915,3910,3915,3910,3055
20250113,135400,5041314860,3905,3900,3910,3900,3339
20250113,135300,5028274580,3895,3905,3905,3895,281
20250113,135200,5027179210,3905,3895,3905,3895,1586
20250113,135100,5020995325,3895,3900,3900,3895,52
20250113,135000,5020792775,3885,3885,3885,3885,259
20250113,134900,5019786560,3885,3890,3890,3885,1248
20250113,134800,5014934050,3890,3895,3895,3890,2809
20250113,134700,5004007030,3890,3890,3900,3890,574
20250113,134600,5001771165,3900,3890,3900,3890,1615
20250113,134500,4995488685,3900,3895,3900,3895,8034
20250113,134400,4964191055,3895,3900,3905,3895,2387
20250113,134300,4954884175,3900,3900,3900,3900,2
20250113,134200,4954876375,3905,3905,3905,3905,370
20250113,134100,4953431525,3910,3905,3910,3905,346
20250113,134000,4952078720,3900,3900,3905,3900,3066
20250113,133900,4940114815,3900,3900,3905,3900,1250
20250113,133800,4935239315,3905,3890,3905,3890,4346
20250113,133700,4918292040,3890,3895,3895,3890,1505
20250113,133600,4912433570,3895,3900,3900,3895,853
20250113,133500,4909107870,3895,3890,3905,3890,9332
20250113,133400,4872727290,3890,3890,3895,3890,1700
20250113,133300,4866111895,3890,3880,3890,3875,2031
20250113,133200,4858223030,3885,3880,3885,3880,1401
20250113,133100,4852780645,3880,3880,3880,3880,688
20250113,133000,4850111205,3880,3880,3880,3880,2
20250113,132900,4850103445,3880,3880,3885,3870,2631
20250113,132800,4839903490,3875,3880,3880,3875,88
20250113,132700,4839562065,3880,3875,3880,3875,579
20250113,132600,4837318135,3880,3875,3880,3875,492
20250113,132500,4835411625,3880,3875,3880,3875,2395
20250113,132400,4826130990,3865,3875,3875,3865,729
20250113,132300,4823313365,3870,3865,3870,3860,2111
20250113,132200,4815157020,3865,3865,3865,3865,447
20250113,132100,4813429365,3865,3870,3870,3865,627
20250113,132000,4811004775,3875,3875,3875,3875,227
20250113,131900,4810125150,3875,3885,3885,3875,1502
20250113,131800,4804299015,3880,3880,3890,3880,986
20250113,131700,4800469185,3880,3855,3895,3855,9994
20250113,131600,4761783360,3855,3855,3855,3855,704
20250113,131500,4759069440,3855,3850,3855,3850,501
20250113,131400,4757140585,3850,3845,3850,3845,1515
20250113,131300,4751307925,3850,3850,3850,3850,52
20250113,131200,4751107725,3845,3845,3850,3845,123
20250113,131100,4750634785,3850,3840,3850,3840,905
20250113,131000,4747154835,3840,3845,3845,3840,907
20250113,130900,4743671920,3840,3840,3840,3840,202
20250113,130800,4742896240,3840,3840,3840,3840,447
20250113,130700,4741179760,3840,3845,3845,3840,764
20250113,130600,4738245785,3840,3850,3850,3840,810
20250113,130500,4735132830,3850,3850,3850,3850,68
20250113,130400,4734871030,3850,3850,3850,3850,31
20250113,130300,4734751680,3850,3845,3850,3845,476
20250113,130200,4732920575,3845,3840,3845,3840,600
20250113,130100,4730615075,3840,3840,3840,3840,989
20250113,130000,4726817315,3845,3835,3845,3835,313
20250113,125900,4725615395,3835,3835,3840,3835,438
20250113,125800,4723933630,3835,3840,3840,3835,108
20250113,125700,4723519435,3840,3850,3850,3840,966
20250113,125600,4719809895,3850,3840,3850,3840,32
20250113,125500,4719687000,3840,3845,3845,3840,2097
20250113,125400,4711630730,3840,3845,3845,3840,2541
20250113,125300,4701861160,3850,3850,3850,3850,776
20250113,125200,4698873560,3850,3850,3855,3850,586
20250113,125100,4696617455,3850,3850,3850,3850,1096
20250113,125000,4692397855,3850,3850,3850,3850,312
20250113,124900,4691196655,3850,3850,3850,3850,151
20250113,124800,4690615305,3850,3850,3850,3850,924
20250113,124700,4687057905,3850,3850,3850,3850,2831
20250113,124600,4676158555,3855,3855,3855,3855,12
20250113,124500,4676112295,3855,3855,3855,3850,672
20250113,124400,4673524715,3850,3855,3865,3850,5135
20250113,124300,4653725740,3855,3860,3860,3855,984
20250113,124200,4649929895,3860,3860,3865,3860,532
20250113,124100,4647876265,3860,3860,3860,3860,63
20250113,124000,4647633085,3855,3855,3855,3855,0
20250113,123900,4647633085,3855,3860,3860,3855,506
20250113,123800,4645682410,3860,3860,3860,3855,1234
20250113,123700,4640921910,3860,3860,3860,3860,1
20250113,123600,4640918050,3855,3860,3860,3855,47
20250113,123500,4640736850,3870,3870,3870,3860,2662
20250113,123400,4630461010,3870,3865,3870,3865,510
20250113,123300,4628489855,3865,3865,3865,3865,725
20250113,123200,4625687730,3870,3870,3875,3870,1921
20250113,123100,4618253410,3875,3875,3875,3870,994
20250113,123000,4614406620,3875,3875,3880,3875,804
20250113,122900,4611290620,3880,3880,3880,3880,77
20250113,122800,4610991860,3875,3875,3875,3875,2325
20250113,122700,4601982485,3875,3875,3880,3875,198
20250113,122600,4601215230,3875,3870,3875,3870,907
20250113,122500,4597705135,3870,3870,3870,3870,178
20250113,122400,4597016275,3870,3870,3870,3865,41
20250113,122300,4596857730,3870,3870,3870,3870,153
20250113,122200,4596265620,3870,3875,3875,3870,207
20250113,122100,4595463965,3875,3870,3875,3870,321
20250113,122000,4594221645,3870,3865,3870,3865,743
20250113,121900,4591349850,3865,3860,3865,3860,1623
20250113,121800,4585078735,3865,3870,3870,3860,3451
20250113,121700,4571746430,3865,3870,3875,3865,4757
20250113,121600,4553357655,3870,3870,3875,3870,593
20250113,121500,4551062500,3870,3865,3870,3865,2047
20250113,121400,4543149420,3870,3865,3870,3865,657
20250113,121300,4540608610,3865,3880,3880,3865,3753
20250113,121200,4526080875,3885,3880,3890,3880,259
20250113,121100,4525075915,3880,3875,3880,3875,113
20250113,121000,4524638020,3875,3875,3875,3875,0
20250113,120900,4524638020,3875,3880,3880,3875,3390
20250113,120800,4511486020,3880,3880,3880,3880,2
20250113,120700,4511478260,3890,3885,3890,3885,341
20250113,120600,4510152760,3885,3885,3885,3885,324
20250113,120500,4508894020,3885,3885,3885,3885,737
20250113,120400,4506030775,3885,3890,3895,3885,896
20250113,120300,4502546785,3890,3890,3895,3890,2703
20250113,120200,4492031910,3890,3910,3910,3890,1651
20250113,120100,4485594755,3900,3900,3910,3900,6314
20250113,120000,4460962470,3900,3890,3900,3890,2715
20250113,115900,4450397645,3885,3885,3885,3880,648
20250113,115800,4447880170,3880,3890,3890,3880,55
20250113,115700,4447666550,3890,3880,3890,3880,154
20250113,115600,4447068935,3885,3880,3890,3875,2513
20250113,115500,4437319470,3880,3880,3890,3880,1925
20250113,115400,4429850425,3880,3875,3880,3875,472
20250113,115300,4428019080,3885,3890,3890,3880,3987
20250113,115200,4412528690,3895,3895,3900,3885,6523
20250113,115100,4387153885,3895,3895,3895,3890,2255
20250113,115000,4378371065,3895,3890,3895,3885,3999
20250113,114900,4362817510,3890,3885,3890,3885,1260
20250113,114800,4357916875,3885,3885,3890,3885,186
20250113,114700,4357194185,3890,3890,3890,3890,1438
20250113,114600,4351600365,3885,3885,3885,3885,1568
20250113,114500,4345508685,3885,3880,3890,3880,2097
20250113,114400,4337361195,3880,3890,3890,3880,3594
20250113,114300,4323415360,3885,3885,3890,3885,1728
20250113,114200,4316702060,3885,3895,3895,3885,2420
20250113,114100,4307290340,3890,3885,3895,3885,3253
20250113,114000,4294640475,3875,3880,3885,3875,3427
20250113,113900,4281335640,3880,3880,3885,3875,1685
20250113,113800,4274797560,3880,3875,3885,3875,2001
20250113,113700,4267033765,3880,3870,3880,3870,975
20250113,113600,4263254980,3870,3865,3875,3865,164
20250113,113500,4262620410,3865,3870,3875,3865,45
20250113,113400,4262446310,3870,3870,3880,3860,2052
20250113,113300,4254505510,3870,3855,3875,3845,4816
20250113,113200,4235900135,3855,3830,3855,3830,558
20250113,113100,4233750095,3830,3850,3850,3830,2755
20250113,113000,4223166605,3850,3850,3850,3850,2065
20250113,112900,4215216355,3840,3840,3840,3840,157
20250113,112800,4214613475,3840,3840,3840,3840,34
20250113,112700,4214482915,3835,3835,3835,3835,0
20250113,112600,4214482915,3835,3840,3840,3835,2334
20250113,112500,4205520450,3840,3840,3840,3840,1107
20250113,112400,4201269570,3840,3840,3840,3840,157
20250113,112300,4200666690,3835,3835,3840,3835,26
20250113,112200,4200566905,3835,3840,3840,3835,672
20250113,112100,4197988425,3840,3840,3840,3835,911
20250113,112000,4194491345,3840,3835,3840,3835,114
20250113,111900,4194054105,3835,3835,3835,3835,117
20250113,111800,4193605410,3835,3835,3840,3835,249
20250113,111700,4192649925,3840,3840,3840,3840,650
20250113,111600,4190153925,3835,3835,3835,3835,28
20250113,111500,4190046545,3835,3840,3840,3835,367
20250113,111400,4188638650,3845,3850,3850,3840,569
20250113,111300,4186453675,3840,3845,3850,3840,1305
20250113,111200,4181437410,3835,3845,3850,3835,486
20250113,111100,4179571330,3845,3850,3855,3840,1612
20250113,111000,4173373230,3860,3850,3860,3850,962
20250113,110900,4169667635,3850,3845,3850,3845,921
20250113,110800,4166122810,3845,3855,3855,3845,455
20250113,110700,4164371390,3855,3855,3860,3855,828
20250113,110600,4161177075,3855,3850,3855,3845,2031
20250113,110500,4153363590,3845,3835,3850,3830,1275
20250113,110400,4148466210,3835,3835,3835,3830,1259
20250113,110300,4143639940,3835,3835,3835,3835,30
20250113,110200,4143524890,3835,3830,3835,3830,2371
20250113,110100,4134432750,3825,3825,3825,3825,0
20250113,110000,4134432750,3825,3830,3830,3825,500
20250113,105900,4132520245,3825,3830,3830,3825,542
20250113,105800,4130444535,3830,3830,3830,3830,433
20250113,105700,4128786145,3830,3825,3830,3825,1550
20250113,105600,4122849670,3835,3835,3835,3820,1476
20250113,105500,4117199520,3840,3830,3840,3830,2118
20250113,105400,4109079105,3830,3825,3835,3820,420
20250113,105300,4107472375,3835,3835,3835,3825,105
20250113,105200,4107070685,3830,3830,3830,3825,293
20250113,105100,4105948505,3825,3825,3825,3825,331
20250113,105000,4104682430,3825,3830,3830,3820,878
20250113,104900,4101324835,3825,3820,3825,3815,1385
20250113,104800,4096032490,3815,3825,3825,3815,104
20250113,104700,4095635550,3815,3815,3820,3815,1656
20250113,104600,4089310180,3820,3815,3820,3815,639
20250113,104500,4086872330,3820,3815,3820,3815,1870
20250113,104400,4079737005,3810,3805,3810,3805,472
20250113,104300,4077938690,3810,3810,3810,3800,1899
20250113,104200,4070720685,3815,3800,3815,3795,6048
20250113,104100,4047749545,3800,3825,3825,3800,26958
20250113,104000,3945061350,3825,3825,3825,3825,991
20250113,103900,3941270775,3825,3820,3825,3820,1939
20250113,103800,3933859020,3830,3830,3830,3825,3549
20250113,103700,3920282290,3830,3845,3845,3830,3481
20250113,103600,3906939055,3845,3845,3845,3840,54
20250113,103500,3906731585,3845,3845,3845,3845,707
20250113,103400,3904013170,3845,3845,3845,3845,231
20250113,103300,3903124975,3845,3845,3845,3830,2090
20250113,103200,3895108585,3845,3835,3845,3835,767
20250113,103100,3892161965,3835,3830,3835,3830,2602
20250113,103000,3882190880,3835,3835,3835,3835,132
20250113,102900,3881684660,3835,3835,3835,3830,2034
20250113,102800,3873891925,3835,3845,3845,3830,1682
20250113,102700,3867445955,3835,3845,3845,3835,3091
20250113,102600,3855579210,3845,3860,3860,3845,80
20250113,102500,3855271425,3845,3845,3845,3845,0
20250113,102400,3855271425,3845,3845,3845,3845,687
20250113,102300,3852629910,3845,3845,3845,3845,541
20250113,102200,3850549765,3850,3865,3865,3850,349
20250113,102100,3849204565,3865,3850,3865,3845,1614
20250113,102000,3842990825,3860,3865,3865,3845,1232
20250113,101900,3838247605,3865,3855,3865,3850,284
20250113,101800,3837151965,3850,3845,3875,3840,5143
20250113,101700,3817326250,3845,3870,3870,3845,1001
20250113,101600,3813464435,3870,3845,3870,3820,8146
20250113,101500,3782125380,3845,3835,3845,3820,6023
20250113,101400,3759092970,3835,3845,3845,3835,1101
20250113,101300,3754869060,3840,3850,3850,3835,1186
20250113,101200,3750317035,3850,3850,3850,3850,119
20250113,101100,3749858885,3845,3850,3850,3845,1489
20250113,101000,3744130000,3850,3845,3850,3845,1748
20250113,100900,3737406585,3845,3840,3845,3830,2481
20250113,100800,3727884215,3840,3825,3845,3820,3426
20250113,100700,3714759990,3840,3825,3840,3820,4817
20250113,100600,3696313045,3830,3845,3845,3810,22103
20250113,100500,3611692995,3845,3860,3860,3840,19993
20250113,100400,3534674215,3870,3870,3870,3860,1206
20250113,100300,3530011460,3865,3870,3870,3860,7548
20250113,100200,3500838930,3880,3880,3880,3865,10796
20250113,100100,3459011885,3880,3895,3895,3880,3229
20250113,100000,3446449660,3895,3890,3895,3890,2017
20250113,095900,3438600400,3895,3885,3895,3885,1309
20250113,095800,3433505475,3885,3885,3885,3880,500
20250113,095700,3431563225,3885,3890,3890,3880,1933
20250113,095600,3424053335,3895,3890,3900,3890,2341
20250113,095500,3414937550,3890,3890,3890,3885,455
20250113,095400,3413169745,3890,3875,3890,3875,470
20250113,095300,3411346605,3875,3870,3875,3870,1134
20250113,095200,3406955515,3870,3875,3875,3870,742
20250113,095100,3404083155,3875,3890,3890,3870,5535
20250113,095000,3382630860,3890,3885,3895,3880,3482
20250113,094900,3369101185,3890,3890,3890,3885,930
20250113,094800,3365487300,3880,3895,3895,3880,6985
20250113,094700,3338333830,3895,3895,3895,3890,4400
20250113,094600,3321201120,3895,3890,3900,3890,3161
20250113,094500,3308890025,3895,3885,3895,3880,3453
20250113,094400,3295467625,3880,3875,3890,3875,6472
20250113,094300,3270335625,3870,3875,3875,3870,1445
20250113,094200,3264741800,3870,3870,3880,3870,1303
20250113,094100,3259695975,3870,3880,3880,3870,1085
20250113,094000,3255492120,3880,3875,3880,3870,1126
20250113,093900,3251128375,3875,3875,3880,3870,3289
20250113,093800,3238389850,3875,3875,3880,3870,647
20250113,093700,3235884300,3875,3870,3875,3865,1862
20250113,093600,3228679990,3870,3870,3875,3865,2266
20250113,093500,3219911095,3870,3875,3875,3865,4675
20250113,093400,3201818010,3875,3885,3890,3860,11153
20250113,093300,3158610800,3885,3880,3905,3875,6460
20250113,093200,3133467535,3885,3910,3910,3865,37433
20250113,093100,2987964355,3915,3910,3915,3905,6826
20250113,093000,2961287125,3910,3920,3920,3905,10557
20250113,092900,2919996690,3920,3925,3925,3920,17654
20250113,092800,2850786365,3925,3930,3935,3920,9217
20250113,092700,2814613195,3930,3945,3950,3930,5220
20250113,092600,2794050965,3945,3940,3950,3940,1508
20250113,092500,2788102455,3945,3950,3950,3940,1415
20250113,092400,2782514145,3950,3945,3950,3940,9263
20250113,092300,2745999990,3945,3945,3945,3940,2168
20250113,092200,2737447240,3945,3935,3945,3930,4159
20250113,092100,2721072760,3935,3940,3940,3930,3312
20250113,092000,2708045035,3935,3925,3935,3925,1950
20250113,091900,2700376755,3925,3930,3940,3920,8845
20250113,091800,2665643245,3935,3925,3935,3920,3940
20250113,091700,2650188975,3925,3935,3940,3920,13388
20250113,091600,2597579790,3925,3935,3940,3905,23436
20250113,091500,2505675165,3935,3965,3970,3935,17068
20250113,091400,2438330955,3965,3970,3975,3950,20103
20250113,091300,2358647805,3970,4020,4020,3970,39841
20250113,091200,2199792040,4020,4000,4020,3990,4670
20250113,091100,2181124430,4005,4020,4025,3990,21357
20250113,091000,2095594665,4010,4045,4050,4010,25904
20250113,090900,1991087305,4040,4070,4070,4030,51298
20250113,090800,1783271900,4070,3995,4070,3995,42658
20250113,090700,1610978940,3995,4000,4015,3990,18925
20250113,090600,1535297255,4010,4030,4045,3995,45405
20250113,090500,1352637150,4030,4025,4045,4015,48534
20250113,090400,1157018520,4025,4010,4030,4010,50624
20250113,090300,953601485,4010,3985,4020,3980,78879
20250113,090200,637796165,3985,3935,3995,3930,58177
20250113,090100,406720215,3935,3960,3960,3925,32459
20250113,090000,278792850,3960,3945,3965,3930,67589