stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,214500,59759254400,4055,4055,4055,4055,63108
20250114,214400,59759254400,4055,4055,4055,4055,0
20250114,214300,59759254400,4055,4055,4055,4055,0
20250114,214200,59759254400,4055,4055,4055,4055,0
20250114,214100,59759254400,4055,4055,4055,4055,0
20250114,214000,59759254400,4055,4055,4055,4055,0
20250114,213900,59759254400,4055,4055,4055,4055,0
20250114,213800,59759254400,4055,4055,4055,4055,0
20250114,213700,59759254400,4055,4055,4055,4055,0
20250114,213600,59759254400,4055,4055,4055,4055,0
20250114,213500,59759254400,4055,4055,4055,4055,0
20250114,213400,59759254400,4055,4055,4055,4055,0
20250114,213300,59759254400,4055,4055,4055,4055,0
20250114,213200,59759254400,4055,4055,4055,4055,0
20250114,213100,59759254400,4055,4055,4055,4055,0
20250114,213000,59759254400,4055,4055,4055,4055,0
20250114,212900,59759254400,4055,4055,4055,4055,0
20250114,212800,59759254400,4055,4055,4055,4055,0
20250114,212700,59759254400,4055,4055,4055,4055,0
20250114,212600,59759254400,4055,4055,4055,4055,0
20250114,212500,59759254400,4055,4055,4055,4055,0
20250114,212400,59759254400,4055,4055,4055,4055,0
20250114,212300,59759254400,4055,4055,4055,4055,0
20250114,212200,59759254400,4055,4055,4055,4055,0
20250114,212100,59759254400,4055,4055,4055,4055,0
20250114,212000,59759254400,4055,4055,4055,4055,0
20250114,211900,59759254400,4055,4055,4055,4055,0
20250114,211800,59759254400,4055,4055,4055,4055,0
20250114,211700,59759254400,4055,4055,4055,4055,0
20250114,211600,59759254400,4055,4055,4055,4055,0
20250114,211500,59759254400,4055,4055,4055,4055,63108
20250114,211400,59759254400,4055,4055,4055,4055,0
20250114,211300,59759254400,4055,4055,4055,4055,0
20250114,211200,59759254400,4055,4055,4055,4055,0
20250114,211100,59759254400,4055,4055,4055,4055,0
20250114,211000,59759254400,4055,4055,4055,4055,0
20250114,210900,59759254400,4055,4055,4055,4055,0
20250114,210800,59759254400,4055,4055,4055,4055,0
20250114,210700,59759254400,4055,4055,4055,4055,0
20250114,210600,59759254400,4055,4055,4055,4055,0
20250114,210500,59759254400,4055,4055,4055,4055,0
20250114,210400,59759254400,4055,4055,4055,4055,0
20250114,210300,59759254400,4055,4055,4055,4055,0
20250114,210200,59759254400,4055,4055,4055,4055,0
20250114,210100,59759254400,4055,4055,4055,4055,0
20250114,210000,59759254400,4055,4055,4055,4055,0
20250114,205900,59759254400,4055,4055,4055,4055,0
20250114,205800,59759254400,4055,4055,4055,4055,0
20250114,205700,59759254400,4055,4055,4055,4055,0
20250114,205600,59759254400,4055,4055,4055,4055,0
20250114,205500,59759254400,4055,4055,4055,4055,0
20250114,205400,59759254400,4055,4055,4055,4055,0
20250114,205300,59759254400,4055,4055,4055,4055,0
20250114,205200,59759254400,4055,4055,4055,4055,0
20250114,205100,59759254400,4055,4055,4055,4055,0
20250114,205000,59759254400,4055,4055,4055,4055,0
20250114,204900,59759254400,4055,4055,4055,4055,0
20250114,204800,59759254400,4055,4055,4055,4055,0
20250114,204700,59759254400,4055,4055,4055,4055,0
20250114,204600,59759254400,4055,4055,4055,4055,0
20250114,204500,59759254400,4055,4055,4055,4055,63108
20250114,204400,59759254400,4055,4055,4055,4055,0
20250114,204300,59759254400,4055,4055,4055,4055,0
20250114,204200,59759254400,4055,4055,4055,4055,0
20250114,204100,59759254400,4055,4055,4055,4055,0
20250114,204000,59759254400,4055,4055,4055,4055,0
20250114,203900,59759254400,4055,4055,4055,4055,0
20250114,203800,59759254400,4055,4055,4055,4055,0
20250114,203700,59759254400,4055,4055,4055,4055,0
20250114,203600,59759254400,4055,4055,4055,4055,0
20250114,203500,59759254400,4055,4055,4055,4055,0
20250114,203400,59759254400,4055,4055,4055,4055,0
20250114,203300,59759254400,4055,4055,4055,4055,0
20250114,203200,59759254400,4055,4055,4055,4055,0
20250114,203100,59759254400,4055,4055,4055,4055,0
20250114,203000,59759254400,4055,4055,4055,4055,0
20250114,202900,59759254400,4055,4055,4055,4055,0
20250114,202800,59759254400,4055,4055,4055,4055,0
20250114,202700,59759254400,4055,4055,4055,4055,0
20250114,202600,59759254400,4055,4055,4055,4055,0
20250114,202500,59759254400,4055,4055,4055,4055,0
20250114,202400,59759254400,4055,4055,4055,4055,0
20250114,202300,59759254400,4055,4055,4055,4055,0
20250114,202200,59759254400,4055,4055,4055,4055,0
20250114,202100,59759254400,4055,4055,4055,4055,0
20250114,202000,59759254400,4055,4055,4055,4055,0
20250114,201900,59759254400,4055,4055,4055,4055,0
20250114,201800,59759254400,4055,4055,4055,4055,0
20250114,201700,59759254400,4055,4055,4055,4055,0
20250114,201600,59759254400,4055,4055,4055,4055,0
20250114,201500,59759254400,4055,4055,4055,4055,63108
20250114,201400,59759254400,4055,4055,4055,4055,0
20250114,201300,59759254400,4055,4055,4055,4055,0
20250114,201200,59759254400,4055,4055,4055,4055,0
20250114,201100,59759254400,4055,4055,4055,4055,0
20250114,201000,59759254400,4055,4055,4055,4055,0
20250114,200900,59759254400,4055,4055,4055,4055,0
20250114,200800,59759254400,4055,4055,4055,4055,0
20250114,200700,59759254400,4055,4055,4055,4055,0
20250114,200600,59759254400,4055,4055,4055,4055,0
20250114,200500,59759254400,4055,4055,4055,4055,0
20250114,200400,59759254400,4055,4055,4055,4055,0
20250114,200300,59759254400,4055,4055,4055,4055,0
20250114,200200,59759254400,4055,4055,4055,4055,0
20250114,200100,59759254400,4055,4055,4055,4055,0
20250114,200000,59759254400,4055,4055,4055,4055,0
20250114,195900,59759254400,4055,4055,4055,4055,0
20250114,195800,59759254400,4055,4055,4055,4055,0
20250114,195700,59759254400,4055,4055,4055,4055,0
20250114,195600,59759254400,4055,4055,4055,4055,0
20250114,195500,59759254400,4055,4055,4055,4055,0
20250114,195400,59759254400,4055,4055,4055,4055,0
20250114,195300,59759254400,4055,4055,4055,4055,0
20250114,195200,59759254400,4055,4055,4055,4055,0
20250114,195100,59759254400,4055,4055,4055,4055,0
20250114,195000,59759254400,4055,4055,4055,4055,0
20250114,194900,59759254400,4055,4055,4055,4055,0
20250114,194800,59759254400,4055,4055,4055,4055,0
20250114,194700,59759254400,4055,4055,4055,4055,0
20250114,194600,59759254400,4055,4055,4055,4055,0
20250114,194500,59759254400,4055,4055,4055,4055,63108
20250114,194400,59759254400,4055,4055,4055,4055,0
20250114,194300,59759254400,4055,4055,4055,4055,0
20250114,194200,59759254400,4055,4055,4055,4055,0
20250114,194100,59759254400,4055,4055,4055,4055,0
20250114,194000,59759254400,4055,4055,4055,4055,0
20250114,193900,59759254400,4055,4055,4055,4055,0
20250114,193800,59759254400,4055,4055,4055,4055,0
20250114,193700,59759254400,4055,4055,4055,4055,0
20250114,193600,59759254400,4055,4055,4055,4055,0
20250114,193500,59759254400,4055,4055,4055,4055,0
20250114,193400,59759254400,4055,4055,4055,4055,0
20250114,193300,59759254400,4055,4055,4055,4055,0
20250114,193200,59759254400,4055,4055,4055,4055,0
20250114,193100,59759254400,4055,4055,4055,4055,0
20250114,193000,59759254400,4055,4055,4055,4055,0
20250114,192900,59759254400,4055,4055,4055,4055,0
20250114,192800,59759254400,4055,4055,4055,4055,0
20250114,192700,59759254400,4055,4055,4055,4055,0
20250114,192600,59759254400,4055,4055,4055,4055,0
20250114,192500,59759254400,4055,4055,4055,4055,0
20250114,192400,59759254400,4055,4055,4055,4055,0
20250114,192300,59759254400,4055,4055,4055,4055,0
20250114,192200,59759254400,4055,4055,4055,4055,0
20250114,192100,59759254400,4055,4055,4055,4055,0
20250114,192000,59759254400,4055,4055,4055,4055,0
20250114,191900,59759254400,4055,4055,4055,4055,0
20250114,191800,59759254400,4055,4055,4055,4055,0
20250114,191700,59759254400,4055,4055,4055,4055,0
20250114,191600,59759254400,4055,4055,4055,4055,0
20250114,191500,59759254400,4055,4055,4055,4055,63108
20250114,191400,59759254400,4055,4055,4055,4055,0
20250114,191300,59759254400,4055,4055,4055,4055,0
20250114,191200,59759254400,4055,4055,4055,4055,0
20250114,191100,59759254400,4055,4055,4055,4055,0
20250114,191000,59759254400,4055,4055,4055,4055,0
20250114,190900,59759254400,4055,4055,4055,4055,0
20250114,190800,59759254400,4055,4055,4055,4055,0
20250114,190700,59759254400,4055,4055,4055,4055,0
20250114,190600,59759254400,4055,4055,4055,4055,0
20250114,190500,59759254400,4055,4055,4055,4055,0
20250114,190400,59759254400,4055,4055,4055,4055,0
20250114,190300,59759254400,4055,4055,4055,4055,0
20250114,190200,59759254400,4055,4055,4055,4055,0
20250114,190100,59759254400,4055,4055,4055,4055,0
20250114,190000,59759254400,4055,4055,4055,4055,0
20250114,185900,59759254400,4055,4055,4055,4055,0
20250114,185800,59759254400,4055,4055,4055,4055,0
20250114,185700,59759254400,4055,4055,4055,4055,0
20250114,185600,59759254400,4055,4055,4055,4055,0
20250114,185500,59759254400,4055,4055,4055,4055,0
20250114,185400,59759254400,4055,4055,4055,4055,0
20250114,185300,59759254400,4055,4055,4055,4055,0
20250114,185200,59759254400,4055,4055,4055,4055,0
20250114,185100,59759254400,4055,4055,4055,4055,0
20250114,185000,59759254400,4055,4055,4055,4055,0
20250114,184900,59759254400,4055,4055,4055,4055,0
20250114,184800,59759254400,4055,4055,4055,4055,0
20250114,184700,59759254400,4055,4055,4055,4055,0
20250114,184600,59759254400,4055,4055,4055,4055,0
20250114,184500,59759254400,4055,4055,4055,4055,63108
20250114,184400,59759254400,4055,4055,4055,4055,0
20250114,184300,59759254400,4055,4055,4055,4055,0
20250114,184200,59759254400,4055,4055,4055,4055,0
20250114,184100,59759254400,4055,4055,4055,4055,0
20250114,184000,59759254400,4055,4055,4055,4055,0
20250114,183900,59759254400,4055,4055,4055,4055,0
20250114,183800,59759254400,4055,4055,4055,4055,0
20250114,183700,59759254400,4055,4055,4055,4055,0
20250114,183600,59759254400,4055,4055,4055,4055,0
20250114,183500,59759254400,4055,4055,4055,4055,0
20250114,183400,59759254400,4055,4055,4055,4055,0
20250114,183300,59759254400,4055,4055,4055,4055,0
20250114,183200,59759254400,4055,4055,4055,4055,0
20250114,183100,59759254400,4055,4055,4055,4055,0
20250114,183000,59759254400,4055,4055,4055,4055,0
20250114,182900,59759254400,4055,4055,4055,4055,0
20250114,182800,59759254400,4055,4055,4055,4055,0
20250114,182700,59759254400,4055,4055,4055,4055,0
20250114,182600,59759254400,4055,4055,4055,4055,0
20250114,182500,59759254400,4055,4055,4055,4055,0
20250114,182400,59759254400,4055,4055,4055,4055,0
20250114,182300,59759254400,4055,4055,4055,4055,0
20250114,182200,59759254400,4055,4055,4055,4055,0
20250114,182100,59759254400,4055,4055,4055,4055,0
20250114,182000,59759254400,4055,4055,4055,4055,0
20250114,181900,59759254400,4055,4055,4055,4055,0
20250114,181800,59759254400,4055,4055,4055,4055,0
20250114,181700,59759254400,4055,4055,4055,4055,0
20250114,181600,59759254400,4055,4055,4055,4055,0
20250114,181500,59759254400,4055,4055,4055,4055,63108
20250114,181400,59759254400,4055,4055,4055,4055,0
20250114,181300,59759254400,4055,4055,4055,4055,0
20250114,181200,59759254400,4055,4055,4055,4055,0
20250114,181100,59759254400,4055,4055,4055,4055,0
20250114,181000,59759254400,4055,4055,4055,4055,0
20250114,180900,59759254400,4055,4055,4055,4055,0
20250114,180800,59759254400,4055,4055,4055,4055,0
20250114,180700,59759254400,4055,4055,4055,4055,0
20250114,180600,59759254400,4055,4055,4055,4055,0
20250114,180500,59759254400,4055,4055,4055,4055,0
20250114,180400,59759254400,4055,4055,4055,4055,0
20250114,180300,59759254400,4055,4055,4055,4055,0
20250114,180200,59759254400,4055,4055,4055,4055,0
20250114,180100,59759254400,4055,4055,4055,4055,0
20250114,180000,59759254400,4055,4055,4055,4055,0
20250114,175900,59759254400,4055,4055,4055,4055,0
20250114,175800,59759254400,4055,4055,4055,4055,0
20250114,175700,59759254400,4055,4055,4055,4055,0
20250114,175600,59759254400,4055,4055,4055,4055,0
20250114,175500,59759254400,4055,4055,4055,4055,0
20250114,175400,59759254400,4055,4055,4055,4055,0
20250114,175300,59759254400,4055,4055,4055,4055,0
20250114,175200,59759254400,4055,4055,4055,4055,0
20250114,175100,59759254400,4055,4055,4055,4055,0
20250114,175000,59759254400,4055,4055,4055,4055,0
20250114,174900,59759254400,4055,4055,4055,4055,0
20250114,174800,59759254400,4055,4055,4055,4055,0
20250114,174700,59759254400,4055,4055,4055,4055,0
20250114,174600,59759254400,4055,4055,4055,4055,0
20250114,174500,59759254400,4055,4055,4055,4055,63108
20250114,174400,59759254400,4055,4055,4055,4055,0
20250114,174300,59759254400,4055,4055,4055,4055,0
20250114,174200,59759254400,4055,4055,4055,4055,0
20250114,174100,59759254400,4055,4055,4055,4055,0
20250114,174000,59759254400,4055,4055,4055,4055,0
20250114,173900,59759254400,4055,4055,4055,4055,0
20250114,173800,59759254400,4055,4055,4055,4055,0
20250114,173700,59759254400,4055,4055,4055,4055,0
20250114,173600,59759254400,4055,4055,4055,4055,0
20250114,173500,59759254400,4055,4055,4055,4055,0
20250114,173400,59759254400,4055,4055,4055,4055,0
20250114,173300,59759254400,4055,4055,4055,4055,0
20250114,173200,59759254400,4055,4055,4055,4055,0
20250114,173100,59759254400,4055,4055,4055,4055,0
20250114,173000,59759254400,4055,4055,4055,4055,0
20250114,172900,59759254400,4055,4055,4055,4055,0
20250114,172800,59759254400,4055,4055,4055,4055,0
20250114,172700,59759254400,4055,4055,4055,4055,0
20250114,172600,59759254400,4055,4055,4055,4055,0
20250114,172500,59759254400,4055,4055,4055,4055,0
20250114,172400,59759254400,4055,4055,4055,4055,0
20250114,172300,59759254400,4055,4055,4055,4055,0
20250114,172200,59759254400,4055,4055,4055,4055,0
20250114,172100,59759254400,4055,4055,4055,4055,0
20250114,172000,59759254400,4055,4055,4055,4055,0
20250114,171900,59759254400,4055,4055,4055,4055,0
20250114,171800,59759254400,4055,4055,4055,4055,0
20250114,171700,59759254400,4055,4055,4055,4055,0
20250114,171600,59759254400,4055,4055,4055,4055,0
20250114,171500,59759254400,4055,4055,4055,4055,63108
20250114,171400,59759254400,4055,4055,4055,4055,0
20250114,171300,59759254400,4055,4055,4055,4055,0
20250114,171200,59759254400,4055,4055,4055,4055,0
20250114,171100,59759254400,4055,4055,4055,4055,0
20250114,171000,59759254400,4055,4055,4055,4055,0
20250114,170900,59759254400,4055,4055,4055,4055,0
20250114,170800,59759254400,4055,4055,4055,4055,0
20250114,170700,59759254400,4055,4055,4055,4055,0
20250114,170600,59759254400,4055,4055,4055,4055,0
20250114,170500,59759254400,4055,4055,4055,4055,0
20250114,170400,59759254400,4055,4055,4055,4055,0
20250114,170300,59759254400,4055,4055,4055,4055,0
20250114,170200,59759254400,4055,4055,4055,4055,0
20250114,170100,59759254400,4055,4055,4055,4055,0
20250114,170000,59759254400,4055,4055,4055,4055,0
20250114,165900,59759254400,4055,4055,4055,4055,0
20250114,165800,59759254400,4055,4055,4055,4055,0
20250114,165700,59759254400,4055,4055,4055,4055,0
20250114,165600,59759254400,4055,4055,4055,4055,0
20250114,165500,59759254400,4055,4055,4055,4055,0
20250114,165400,59759254400,4055,4055,4055,4055,0
20250114,165300,59759254400,4055,4055,4055,4055,0
20250114,165200,59759254400,4055,4055,4055,4055,0
20250114,165100,59759254400,4055,4055,4055,4055,0
20250114,165000,59759254400,4055,4055,4055,4055,0
20250114,164900,59759254400,4055,4055,4055,4055,0
20250114,164800,59759254400,4055,4055,4055,4055,0
20250114,164700,59759254400,4055,4055,4055,4055,0
20250114,164600,59759254400,4055,4055,4055,4055,0
20250114,164500,59759254400,4055,4055,4055,4055,63108
20250114,164400,59759254400,4055,4055,4055,4055,0
20250114,164300,59759254400,4055,4055,4055,4055,0
20250114,164200,59759254400,4055,4055,4055,4055,0
20250114,164100,59759254400,4055,4055,4055,4055,0
20250114,164000,59759254400,4055,4055,4055,4055,0
20250114,163900,59759254400,4055,4055,4055,4055,0
20250114,163800,59759254400,4055,4055,4055,4055,0
20250114,163700,59759254400,4055,4055,4055,4055,0
20250114,163600,59759254400,4055,4055,4055,4055,0
20250114,163500,59759254400,4055,4055,4055,4055,0
20250114,163400,59759254400,4055,4055,4055,4055,0
20250114,163300,59759254400,4055,4055,4055,4055,0
20250114,163200,59759254400,4055,4055,4055,4055,0
20250114,163100,59759254400,4055,4055,4055,4055,0
20250114,163000,59759254400,4055,4055,4055,4055,0
20250114,162900,59759254400,4055,4055,4055,4055,0
20250114,162800,59759254400,4055,4055,4055,4055,0
20250114,162700,59759254400,4055,4055,4055,4055,0
20250114,162600,59759254400,4055,4055,4055,4055,0
20250114,162500,59759254400,4055,4055,4055,4055,0
20250114,162400,59759254400,4055,4055,4055,4055,0
20250114,162300,59759254400,4055,4055,4055,4055,0
20250114,162200,59759254400,4055,4055,4055,4055,0
20250114,162100,59759254400,4055,4055,4055,4055,0
20250114,162000,59759254400,4055,4055,4055,4055,0
20250114,161900,59759254400,4055,4055,4055,4055,0
20250114,161800,59759254400,4055,4055,4055,4055,0
20250114,161700,59759254400,4055,4055,4055,4055,0
20250114,161600,59759254400,4055,4055,4055,4055,0
20250114,161500,59759254400,4055,4055,4055,4055,63108
20250114,161400,59759254400,4055,4055,4055,4055,0
20250114,161300,59759254400,4055,4055,4055,4055,0
20250114,161200,59759254400,4055,4055,4055,4055,0
20250114,161100,59759254400,4055,4055,4055,4055,0
20250114,161000,59759254400,4055,4055,4055,4055,0
20250114,160900,59759254400,4055,4055,4055,4055,0
20250114,160800,59759254400,4055,4055,4055,4055,0
20250114,160700,59759254400,4055,4055,4055,4055,0
20250114,160600,59759254400,4055,4055,4055,4055,0
20250114,160500,59759254400,4055,4055,4055,4055,0
20250114,160400,59759254400,4055,4055,4055,4055,0
20250114,160300,59759254400,4055,4055,4055,4055,0
20250114,160200,59759254400,4055,4055,4055,4055,0
20250114,160100,59759254400,4055,4055,4055,4055,0
20250114,160000,59759254400,4055,4055,4055,4055,0
20250114,155900,59759254400,4055,4055,4055,4055,0
20250114,155800,59759254400,4055,4055,4055,4055,0
20250114,155700,59759254400,4055,4055,4055,4055,0
20250114,155600,59759254400,4055,4055,4055,4055,0
20250114,155500,59759254400,4055,4055,4055,4055,0
20250114,155400,59759254400,4055,4055,4055,4055,0
20250114,155300,59759254400,4055,4055,4055,4055,0
20250114,155200,59759254400,4055,4055,4055,4055,0
20250114,155100,59759254400,4055,4055,4055,4055,0
20250114,155000,59759254400,4055,4055,4055,4055,0
20250114,154900,59759254400,4055,4055,4055,4055,0
20250114,154800,59759254400,4055,4055,4055,4055,0
20250114,154700,59759254400,4055,4055,4055,4055,0
20250114,154600,59759254400,4055,4055,4055,4055,0
20250114,154500,59759254400,4055,4055,4055,4055,63108
20250114,154400,59759254400,4055,4055,4055,4055,0
20250114,154300,59759254400,4055,4055,4055,4055,0
20250114,154200,59759254400,4055,4055,4055,4055,0
20250114,154100,59759254400,4055,4055,4055,4055,0
20250114,154000,59759254400,4055,4055,4055,4055,0
20250114,153900,59759254400,4055,4055,4055,4055,0
20250114,153800,59759254400,4055,4055,4055,4055,0
20250114,153700,59759254400,4055,4055,4055,4055,0
20250114,153600,59759254400,4055,4055,4055,4055,0
20250114,153500,59759254400,4055,4055,4055,4055,0
20250114,153400,59759254400,4055,4055,4055,4055,0
20250114,153300,59759254400,4055,4055,4055,4055,0
20250114,153200,59759254400,4055,4055,4055,4055,0
20250114,153100,59759254400,4055,4055,4055,4055,0
20250114,153000,59759254400,4055,4055,4055,4055,63108
20250114,152900,59503351460,4050,4050,4050,4050,0
20250114,152800,59503351460,4050,4050,4050,4050,0
20250114,152700,59503351460,4050,4050,4050,4050,0
20250114,152600,59503351460,4050,4050,4050,4050,0
20250114,152500,59503351460,4050,4050,4050,4050,0
20250114,152400,59503351460,4050,4050,4050,4050,0
20250114,152300,59503351460,4050,4050,4050,4050,0
20250114,152200,59503351460,4050,4050,4050,4050,0
20250114,152100,59503351460,4050,4050,4050,4050,0
20250114,152000,59503351460,4050,4050,4050,4050,0
20250114,151900,59503351460,4050,4055,4060,4050,9845
20250114,151800,59463450600,4055,4065,4065,4055,18347
20250114,151700,59388989625,4065,4065,4070,4060,7146
20250114,151600,59359941130,4065,4065,4065,4060,6397
20250114,151500,59333937925,4060,4050,4065,4050,10378
20250114,151400,59291833105,4055,4045,4055,4045,12714
20250114,151300,59240321610,4045,4045,4045,4040,4560
20250114,151200,59221885370,4045,4050,4060,4040,30888
20250114,151100,59096954220,4045,4055,4060,4045,19351
20250114,151000,59018575340,4055,4065,4065,4050,20148
20250114,150900,58936809370,4075,4080,4080,4065,8630
20250114,150800,58901716085,4080,4070,4085,4060,19775
20250114,150700,58821257520,4075,4085,4090,4075,15033
20250114,150600,58759941910,4085,4085,4090,4080,458
20250114,150500,58758071035,4080,4090,4090,4080,10672
20250114,150400,58714508805,4085,4080,4095,4080,8568
20250114,150300,58679510675,4085,4080,4090,4080,4343
20250114,150200,58661772760,4085,4085,4090,4080,4636
20250114,150100,58642832430,4085,4090,4095,4085,1947
20250114,150000,58634870780,4090,4095,4105,4085,2205
20250114,145900,58625846150,4095,4100,4105,4095,5974
20250114,145800,58601358505,4100,4100,4105,4100,3889
20250114,145700,58585409535,4100,4100,4105,4095,4489
20250114,145600,58567001555,4100,4090,4100,4090,13291
20250114,145500,58512550270,4085,4080,4095,4080,9521
20250114,145400,58473674895,4080,4080,4080,4080,0
20250114,145300,58473674895,4080,4080,4085,4080,12180
20250114,145200,58423979995,4080,4090,4090,4080,4586
20250114,145100,58405245505,4090,4100,4100,4085,4704
20250114,145000,58385994490,4100,4085,4100,4085,12449
20250114,144900,58335090475,4085,4095,4100,4085,11771
20250114,144800,58286945860,4095,4105,4110,4080,27700
20250114,144700,58173511960,4110,4115,4115,4105,9960
20250114,144600,58132588150,4120,4120,4120,4110,8314
20250114,144500,58098376790,4120,4125,4130,4115,11552
20250114,144400,58050775415,4130,4130,4135,4125,4102
20250114,144300,58033832335,4135,4140,4140,4135,2242
20250114,144200,58024554285,4145,4130,4160,4130,7122
20250114,144100,57995080085,4130,4155,4160,4130,29016
20250114,144000,57874805475,4155,4155,4160,4155,2167
20250114,143900,57865800690,4155,4165,4165,4155,3754
20250114,143800,57850193115,4165,4165,4170,4165,2109
20250114,143700,57841409090,4160,4165,4170,4160,2230
20250114,143600,57832122345,4165,4165,4170,4160,2904
20250114,143500,57820029515,4160,4165,4165,4155,1530
20250114,143400,57813665430,4165,4165,4170,4155,2438
20250114,143300,57803529750,4170,4165,4175,4160,10410
20250114,143200,57760203905,4165,4175,4185,4165,19057
20250114,143100,57680725160,4175,4180,4185,4175,2835
20250114,143000,57668877335,4180,4190,4190,4180,877
20250114,142900,57665209645,4190,4200,4200,4175,2808
20250114,142800,57653466775,4200,4180,4200,4180,2210
20250114,142700,57644216285,4185,4180,4185,4175,2067
20250114,142600,57635577445,4180,4185,4185,4175,1388
20250114,142500,57629775800,4175,4190,4190,4175,3577
20250114,142400,57614823285,4190,4190,4195,4185,282
20250114,142300,57613641825,4195,4180,4195,4175,1363
20250114,142200,57607941715,4175,4185,4185,4170,7702
20250114,142100,57575785485,4185,4205,4205,4180,1953
20250114,142000,57567613400,4210,4180,4210,4170,18880
20250114,141900,57488617690,4180,4200,4200,4175,14357
20250114,141800,57428498020,4200,4205,4205,4200,1297
20250114,141700,57423050590,4200,4205,4205,4200,3593
20250114,141600,57407958620,4200,4205,4210,4200,6643
20250114,141500,57380045925,4205,4210,4210,4205,3434
20250114,141400,57365603460,4210,4205,4210,4205,3121
20250114,141300,57352479315,4205,4205,4220,4205,1700
20250114,141200,57345325390,4205,4215,4215,4205,3997
20250114,141100,57328495445,4220,4215,4220,4215,1512
20250114,141000,57322120610,4215,4215,4220,4215,377
20250114,140900,57320530885,4225,4220,4225,4215,1473
20250114,140800,57314321125,4215,4220,4220,4215,2263
20250114,140700,57304778665,4220,4220,4220,4215,735
20250114,140600,57301677510,4220,4215,4220,4215,2095
20250114,140500,57292847025,4220,4215,4220,4215,4924
20250114,140400,57272091510,4215,4230,4230,4215,6273
20250114,140300,57245618085,4230,4240,4240,4230,1639
20250114,140200,57238678870,4235,4250,4250,4235,3005
20250114,140100,57225935635,4250,4250,4250,4250,326
20250114,140000,57224550135,4250,4245,4250,4245,1344
20250114,135900,57218841670,4245,4250,4255,4245,4464
20250114,135800,57199870230,4250,4250,4255,4245,4285
20250114,135700,57181647835,4250,4245,4250,4235,4127
20250114,135600,57164129160,4240,4245,4250,4240,2609
20250114,135500,57153050110,4250,4225,4250,4225,1887
20250114,135400,57145047950,4235,4225,4235,4220,2022
20250114,135300,57136504095,4230,4215,4230,4215,2926
20250114,135200,57124156190,4215,4220,4235,4215,5760
20250114,135100,57099857345,4225,4240,4240,4220,2649
20250114,135000,57088658235,4240,4250,4255,4235,759
20250114,134900,57085434540,4260,4260,4265,4250,12460
20250114,134800,57032356655,4260,4245,4265,4235,8928
20250114,134700,56994362295,4245,4235,4260,4235,8388
20250114,134600,56958696275,4235,4220,4240,4220,5683
20250114,134500,56934651090,4225,4220,4230,4215,1286
20250114,134400,56929224075,4215,4235,4235,4215,1192
20250114,134300,56924192970,4235,4225,4240,4205,1472
20250114,134200,56917987120,4230,4215,4230,4205,4329
20250114,134100,56899759825,4215,4225,4225,4215,8239
20250114,134000,56864983415,4225,4230,4230,4225,1643
20250114,133900,56858040790,4225,4235,4240,4225,3140
20250114,133800,56844761340,4235,4240,4250,4230,5540
20250114,133700,56821293075,4250,4245,4260,4240,12744
20250114,133600,56767095730,4250,4220,4250,4220,10514
20250114,133500,56722535570,4220,4220,4225,4215,2320
20250114,133400,56712740930,4215,4220,4225,4215,2276
20250114,133300,56703136895,4215,4200,4215,4200,2157
20250114,133200,56694052485,4200,4200,4205,4195,4622
20250114,133100,56674643420,4210,4205,4210,4195,3859
20250114,133000,56658431315,4205,4210,4210,4195,21150
20250114,132900,56569550925,4205,4210,4220,4205,4395
20250114,132800,56551052135,4210,4215,4220,4210,1958
20250114,132700,56542807755,4210,4225,4225,4210,5183
20250114,132600,56520977905,4220,4220,4225,4215,2085
20250114,132500,56512180210,4215,4215,4225,4210,2597
20250114,132400,56501236645,4220,4210,4220,4210,4922
20250114,132300,56480510445,4210,4225,4225,4210,10885
20250114,132200,56434616165,4225,4225,4230,4220,400
20250114,132100,56432927160,4220,4230,4230,4220,6369
20250114,132000,56406026185,4230,4235,4235,4230,4074
20250114,131900,56388787470,4235,4235,4235,4235,213
20250114,131800,56387885415,4230,4235,4240,4230,2502
20250114,131700,56377292545,4240,4250,4250,4230,2512
20250114,131600,56366659090,4245,4230,4270,4220,9275
20250114,131500,56327357745,4230,4225,4235,4225,398
20250114,131400,56325674225,4225,4230,4235,4225,3820
20250114,131300,56309523785,4240,4230,4250,4230,1965
20250114,131200,56301205985,4230,4230,4235,4225,4185
20250114,131100,56283509265,4230,4220,4230,4220,4053
20250114,131000,56266385940,4220,4230,4230,4215,11214
20250114,130900,56219040505,4235,4245,4245,4235,14399
20250114,130800,56157980820,4245,4255,4260,4245,3825
20250114,130700,56141721150,4255,4260,4260,4255,1125
20250114,130600,56136933080,4260,4275,4275,4255,2257
20250114,130500,56127306125,4275,4275,4280,4270,1925
20250114,130400,56119074860,4275,4275,4280,4270,5489
20250114,130300,56095629420,4275,4265,4285,4260,2277
20250114,130200,56085911055,4260,4250,4260,4245,3296
20250114,130100,56071901750,4250,4250,4255,4245,8993
20250114,130000,56033681750,4255,4255,4260,4250,9636
20250114,125900,55992697530,4255,4265,4275,4255,10551
20250114,125800,55947744390,4275,4275,4275,4265,3878
20250114,125700,55931184805,4275,4280,4280,4270,6588
20250114,125600,55903020295,4285,4285,4290,4285,3659
20250114,125500,55887339330,4280,4285,4295,4280,2624
20250114,125400,55876094565,4285,4285,4300,4285,4213
20250114,125300,55858039450,4285,4270,4285,4265,1517
20250114,125200,55851547715,4270,4280,4290,4265,15950
20250114,125100,55783398275,4280,4295,4300,4280,12748
20250114,125000,55728751170,4290,4290,4295,4280,6240
20250114,124900,55701999960,4290,4310,4310,4290,7469
20250114,124800,55669933035,4320,4330,4330,4290,15469
20250114,124700,55603310595,4330,4330,4340,4325,24711
20250114,124600,55496207885,4335,4320,4335,4305,15409
20250114,124500,55429541720,4305,4295,4320,4295,5023
20250114,124400,55407955275,4295,4285,4295,4285,4880
20250114,124300,55387013720,4285,4290,4290,4285,3167
20250114,124200,55373431715,4290,4320,4320,4290,3947
20250114,124100,55356426840,4325,4330,4330,4315,17321
20250114,124000,55281555050,4330,4330,4335,4325,12092
20250114,123900,55229207875,4330,4315,4330,4300,10904
20250114,123800,55182101995,4315,4295,4325,4295,8032
20250114,123700,55147450970,4295,4285,4295,4275,6828
20250114,123600,55118222385,4285,4310,4310,4285,19533
20250114,123500,55034312090,4310,4315,4315,4305,8922
20250114,123400,54995879550,4315,4345,4345,4315,27732
20250114,123300,54875647370,4345,4315,4350,4315,66260
20250114,123200,54588379375,4320,4310,4320,4305,38036
20250114,123100,54424367615,4305,4295,4310,4290,23869
20250114,123000,54321734865,4300,4275,4305,4275,27944
20250114,122900,54201767590,4280,4280,4285,4270,6778
20250114,122800,54172768815,4285,4280,4285,4270,16756
20250114,122700,54101062105,4285,4260,4290,4255,16190
20250114,122600,54031806145,4255,4250,4260,4240,3538
20250114,122500,54016781315,4240,4250,4255,4240,6181
20250114,122400,53990535280,4255,4245,4255,4245,2269
20250114,122300,53980888935,4250,4230,4255,4230,4578
20250114,122200,53961455005,4245,4255,4255,4220,10972
20250114,122100,53914976765,4250,4260,4260,4240,4520
20250114,122000,53895777375,4255,4250,4260,4240,7625
20250114,121900,53863411350,4250,4245,4255,4235,2593
20250114,121800,53852403130,4240,4260,4270,4240,11464
20250114,121700,53803675275,4270,4270,4280,4255,6826
20250114,121600,53774588520,4270,4275,4285,4270,12583
20250114,121500,53720781295,4285,4285,4295,4270,9837
20250114,121400,53678681070,4280,4270,4290,4260,5244
20250114,121300,53656270215,4285,4260,4285,4245,19744
20250114,121200,53572196885,4260,4305,4315,4245,48813
20250114,121100,53363170620,4310,4305,4320,4300,36163
20250114,121000,53207300035,4305,4285,4315,4280,67110
20250114,120900,52918842445,4285,4275,4285,4270,40744
20250114,120800,52744580395,4280,4245,4280,4245,32324
20250114,120700,52606515525,4250,4240,4255,4240,11541
20250114,120600,52557479120,4245,4220,4245,4220,7928
20250114,120500,52523935075,4225,4225,4225,4220,1546
20250114,120400,52517408715,4220,4225,4225,4220,1674
20250114,120300,52510338510,4220,4225,4225,4215,619
20250114,120200,52507724400,4225,4215,4225,4210,6208
20250114,120100,52481548840,4210,4230,4230,4210,2607
20250114,120000,52470559845,4225,4230,4230,4210,863
20250114,115900,52466916590,4205,4205,4230,4195,9907
20250114,115800,52425302795,4200,4225,4225,4200,13369
20250114,115700,52368953500,4220,4235,4240,4220,2149
20250114,115600,52359871185,4225,4225,4240,4220,2400
20250114,115500,52349726370,4230,4225,4235,4220,5403
20250114,115400,52326897300,4225,4235,4240,4225,13984
20250114,115300,52267773070,4230,4235,4240,4225,4893
20250114,115200,52247075295,4245,4245,4245,4230,7128
20250114,115100,52216893770,4250,4260,4265,4240,14559
20250114,115000,52155024915,4255,4260,4270,4250,9914
20250114,114900,52112771510,4255,4270,4270,4250,22561
20250114,114800,52016580335,4270,4255,4270,4255,9585
20250114,114700,51975692630,4260,4255,4260,4250,8468
20250114,114600,51939668830,4255,4265,4265,4250,11188
20250114,114500,51892031780,4265,4255,4265,4255,12319
20250114,114400,51839527120,4260,4245,4260,4245,5572
20250114,114300,51815822705,4245,4245,4250,4245,5716
20250114,114200,51791537650,4245,4245,4250,4240,5691
20250114,114100,51767384850,4245,4245,4250,4235,8337
20250114,114000,51732007585,4250,4245,4250,4245,5144
20250114,113900,51710158250,4245,4265,4270,4245,29757
20250114,113800,51583506620,4270,4245,4270,4245,21414
20250114,113700,51492277375,4245,4235,4250,4235,4470
20250114,113600,51473317140,4240,4240,4240,4230,7067
20250114,113500,51443386185,4235,4240,4240,4235,3446
20250114,113400,51428788200,4240,4250,4250,4235,17229
20250114,113300,51355637085,4245,4235,4250,4230,13875
20250114,113200,51296788550,4230,4210,4235,4210,7714
20250114,113100,51264143975,4220,4210,4220,4205,2363
20250114,113000,51254195520,4210,4195,4210,4195,1255
20250114,112900,51248924550,4200,4195,4200,4195,5228
20250114,112800,51226981670,4195,4200,4205,4195,6019
20250114,112700,51201708315,4200,4205,4205,4200,1915
20250114,112600,51193655995,4210,4215,4215,4205,11777
20250114,112500,51144096025,4215,4225,4225,4210,3961
20250114,112400,51127394905,4230,4230,4230,4215,453
20250114,112300,51125483570,4235,4240,4240,4215,11315
20250114,112200,51077635875,4235,4225,4240,4225,10201
20250114,112100,51034443965,4225,4225,4235,4225,4553
20250114,112000,51015190055,4240,4235,4245,4230,16440
20250114,111900,50945550850,4230,4215,4235,4215,10472
20250114,111800,50901320470,4220,4220,4225,4215,4486
20250114,111700,50882391075,4220,4215,4220,4215,3058
20250114,111600,50869486600,4220,4205,4220,4205,5125
20250114,111500,50847895785,4210,4205,4210,4205,2884
20250114,111400,50835767345,4210,4205,4210,4195,6710
20250114,111300,50807565910,4205,4215,4215,4205,7428
20250114,111200,50776298630,4210,4205,4215,4205,3268
20250114,111100,50762530235,4210,4220,4220,4205,19051
20250114,111000,50682259315,4220,4210,4225,4210,18414
20250114,110900,50604645075,4215,4205,4220,4200,10227
20250114,110800,50561601390,4200,4200,4205,4195,4512
20250114,110700,50542649795,4200,4200,4205,4195,9848
20250114,110600,50501299520,4200,4165,4200,4165,11730
20250114,110500,50452291630,4170,4155,4170,4150,10675
20250114,110400,50407928570,4155,4155,4160,4155,9855
20250114,110300,50366979365,4155,4170,4170,4155,8170
20250114,110200,50332961815,4170,4165,4170,4165,3632
20250114,110100,50317829020,4165,4160,4165,4155,3707
20250114,110000,50302415385,4160,4150,4160,4150,11752
20250114,105900,50253594370,4150,4160,4170,4150,20649
20250114,105800,50167775940,4160,4170,4170,4160,13467
20250114,105700,50111680570,4155,4165,4170,4155,10222
20250114,105600,50069146985,4170,4170,4175,4160,9057
20250114,105500,50031397390,4165,4170,4180,4165,8298
20250114,105400,49996813455,4170,4180,4185,4165,12266
20250114,105300,49945603810,4175,4180,4185,4170,18666
20250114,105200,49867666530,4180,4185,4190,4175,18222
20250114,105100,49791490740,4190,4210,4210,4180,32762
20250114,105000,49654019400,4210,4210,4215,4205,1751
20250114,104900,49646654080,4210,4205,4215,4200,10890
20250114,104800,49600853720,4205,4220,4220,4200,24207
20250114,104700,49498967560,4220,4225,4230,4215,5289
20250114,104600,49476645190,4230,4220,4235,4220,7547
20250114,104500,49444734070,4220,4220,4230,4220,2224
20250114,104400,49435347650,4220,4230,4235,4220,11967
20250114,104300,49384798980,4230,4230,4250,4225,3524
20250114,104200,49369880685,4230,4230,4230,4225,7558
20250114,104100,49337920105,4230,4250,4250,4230,12458
20250114,104000,49285086495,4250,4250,4255,4245,3734
20250114,103900,49269213625,4250,4255,4255,4250,5405
20250114,103800,49246231930,4260,4250,4260,4250,1750
20250114,103700,49238782225,4250,4240,4250,4240,1046
20250114,103600,49234339835,4240,4250,4250,4240,7658
20250114,103500,49201835940,4250,4255,4260,4245,6979
20250114,103400,49172164110,4255,4255,4255,4245,7450
20250114,103300,49140499540,4255,4260,4260,4240,9141
20250114,103200,49101681580,4260,4270,4275,4255,25542
20250114,103100,48992705285,4270,4245,4270,4245,15540
20250114,103000,48926541180,4250,4235,4250,4235,8731
20250114,102900,48889505100,4240,4220,4240,4220,14081
20250114,102800,48829983710,4220,4225,4225,4215,15099
20250114,102700,48766240300,4225,4230,4240,4220,9239
20250114,102600,48727177440,4230,4250,4250,4230,13178
20250114,102500,48671257935,4250,4255,4265,4250,17513
20250114,102400,48596734460,4250,4255,4260,4245,10684
20250114,102300,48551282200,4250,4245,4250,4240,5299
20250114,102200,48528795850,4245,4250,4260,4240,10748
20250114,102100,48483129070,4250,4235,4250,4230,7375
20250114,102000,48451869195,4240,4245,4245,4235,9517
20250114,101900,48411500075,4240,4235,4245,4230,12491
20250114,101800,48358573750,4235,4215,4235,4210,11044
20250114,101700,48311978840,4215,4215,4225,4210,14162
20250114,101600,48252281370,4215,4230,4235,4200,64328
20250114,101500,47981316640,4230,4245,4245,4220,30824
20250114,101400,47850953515,4240,4245,4250,4235,13586
20250114,101300,47793361725,4245,4250,4255,4240,4265
20250114,101200,47775257700,4250,4235,4255,4230,18903
20250114,101100,47695045800,4230,4235,4250,4230,37603
20250114,101000,47535677065,4240,4255,4270,4240,26904
20250114,100900,47421264660,4255,4270,4270,4250,27128
20250114,100800,47305836020,4265,4255,4270,4235,44513
20250114,100700,47116658195,4250,4295,4295,4245,73425
20250114,100600,46802846800,4295,4325,4325,4295,40370
20250114,100500,46629091430,4330,4340,4340,4315,18204
20250114,100400,46550308245,4335,4365,4370,4330,22982
20250114,100300,46450377360,4370,4380,4385,4365,16812
20250114,100200,46376794695,4380,4365,4380,4365,18521
20250114,100100,46295790520,4370,4365,4380,4365,41072
20250114,100000,46116292495,4365,4365,4370,4360,40783
20250114,095900,45938288045,4360,4345,4365,4340,24352
20250114,095800,45832259345,4345,4335,4345,4330,17356
20250114,095700,45757012265,4330,4335,4345,4330,15808
20250114,095600,45688450660,4335,4325,4335,4320,9904
20250114,095500,45645561045,4325,4315,4325,4315,8721
20250114,095400,45607886230,4310,4325,4330,4310,34659
20250114,095300,45458309280,4325,4320,4330,4315,17550
20250114,095200,45382405700,4320,4320,4320,4310,11687
20250114,095100,45331958645,4320,4310,4320,4300,25963
20250114,095000,45220116620,4305,4300,4315,4300,26050
20250114,094900,45107863050,4305,4345,4345,4290,120472
20250114,094800,44588415085,4335,4345,4355,4335,17256
20250114,094700,44513458890,4350,4355,4365,4345,35261
20250114,094600,44359832330,4355,4350,4360,4345,18491
20250114,094500,44279332765,4350,4350,4355,4340,34813
20250114,094400,44128054120,4345,4340,4360,4340,20076
20250114,094300,44040790875,4340,4340,4350,4335,18088
20250114,094200,43962188310,4340,4375,4375,4340,70280
20250114,094100,43656418660,4375,4360,4385,4345,53693
20250114,094000,43422487000,4365,4385,4390,4360,36292
20250114,093900,43263830415,4385,4365,4390,4360,48922
20250114,093800,43049978650,4365,4380,4390,4360,89768
20250114,093700,42657431365,4380,4425,4440,4375,89365
20250114,093600,42263252975,4430,4400,4430,4395,81900
20250114,093500,41902587500,4400,4440,4440,4385,132482
20250114,093400,41318598305,4440,4440,4440,4410,102384
20250114,093300,40865390895,4440,4485,4490,4400,194882
20250114,093200,40001120650,4485,4555,4555,4480,222414
20250114,093100,38996946695,4550,4570,4570,4550,75075
20250114,093000,38654649840,4565,4580,4615,4565,68759
20250114,092900,38339600720,4575,4600,4625,4570,130160
20250114,092800,37741866905,4600,4640,4645,4600,121314
20250114,092700,37182057795,4640,4640,4680,4625,117614
20250114,092600,36635189050,4645,4675,4690,4635,160094
20250114,092500,35889319060,4670,4720,4770,4660,362426
20250114,092400,34178808415,4725,4685,4740,4675,247589
20250114,092300,33011252460,4675,4755,4800,4635,673500
20250114,092200,29815589070,4755,4680,4790,4665,622551
20250114,092100,26865327800,4680,4600,4700,4595,201812
20250114,092000,25924516250,4600,4595,4610,4580,53435
20250114,091900,25679215145,4600,4655,4665,4595,103719
20250114,091800,25199020650,4660,4595,4660,4595,118496
20250114,091700,24650047560,4595,4585,4605,4575,47475
20250114,091600,24432276360,4585,4615,4615,4570,81332
20250114,091500,24059406075,4610,4620,4625,4580,128044
20250114,091400,23470423250,4620,4625,4640,4610,68790
20250114,091300,23152573750,4615,4620,4670,4610,128695
20250114,091200,22556931950,4615,4665,4665,4610,103087
20250114,091100,22079666910,4665,4625,4675,4615,116053
20250114,091000,21540750885,4620,4650,4700,4615,232509
20250114,090900,20457321360,4650,4585,4660,4580,198779
20250114,090800,19537250405,4585,4655,4660,4530,316553
20250114,090700,18082462560,4655,4745,4760,4645,345488
20250114,090600,16458825260,4740,4620,4745,4620,457286
20250114,090500,14308537765,4625,4610,4690,4610,325200
20250114,090400,12796992625,4610,4675,4680,4565,419462
20250114,090300,10862952615,4675,4735,4765,4640,637956
20250114,090200,7878258550,4710,4530,4795,4515,1700667
20250114,090100,0,4040,4040,4040,4040,0
20250114,090000,0,4040,4040,4040,4040,0