stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,214400,78952047005,4260,4260,4260,4260,66613
20250115,214300,78952047005,4260,4260,4260,4260,0
20250115,214200,78952047005,4260,4260,4260,4260,0
20250115,214100,78952047005,4260,4260,4260,4260,0
20250115,214000,78952047005,4260,4260,4260,4260,0
20250115,213900,78952047005,4260,4260,4260,4260,0
20250115,213800,78952047005,4260,4260,4260,4260,0
20250115,213700,78952047005,4260,4260,4260,4260,0
20250115,213600,78952047005,4260,4260,4260,4260,0
20250115,213500,78952047005,4260,4260,4260,4260,0
20250115,213400,78952047005,4260,4260,4260,4260,0
20250115,213300,78952047005,4260,4260,4260,4260,0
20250115,213200,78952047005,4260,4260,4260,4260,0
20250115,213100,78952047005,4260,4260,4260,4260,0
20250115,213000,78952047005,4260,4260,4260,4260,0
20250115,212900,78952047005,4260,4260,4260,4260,0
20250115,212800,78952047005,4260,4260,4260,4260,0
20250115,212700,78952047005,4260,4260,4260,4260,0
20250115,212600,78952047005,4260,4260,4260,4260,0
20250115,212500,78952047005,4260,4260,4260,4260,0
20250115,212400,78952047005,4260,4260,4260,4260,0
20250115,212300,78952047005,4260,4260,4260,4260,0
20250115,212200,78952047005,4260,4260,4260,4260,0
20250115,212100,78952047005,4260,4260,4260,4260,0
20250115,212000,78952047005,4260,4260,4260,4260,0
20250115,211900,78952047005,4260,4260,4260,4260,0
20250115,211800,78952047005,4260,4260,4260,4260,0
20250115,211700,78952047005,4260,4260,4260,4260,0
20250115,211600,78952047005,4260,4260,4260,4260,0
20250115,211500,78952047005,4260,4260,4260,4260,0
20250115,211400,78952047005,4260,4260,4260,4260,66613
20250115,211300,78952047005,4260,4260,4260,4260,0
20250115,211200,78952047005,4260,4260,4260,4260,0
20250115,211100,78952047005,4260,4260,4260,4260,0
20250115,211000,78952047005,4260,4260,4260,4260,0
20250115,210900,78952047005,4260,4260,4260,4260,0
20250115,210800,78952047005,4260,4260,4260,4260,0
20250115,210700,78952047005,4260,4260,4260,4260,0
20250115,210600,78952047005,4260,4260,4260,4260,0
20250115,210500,78952047005,4260,4260,4260,4260,0
20250115,210400,78952047005,4260,4260,4260,4260,0
20250115,210300,78952047005,4260,4260,4260,4260,0
20250115,210200,78952047005,4260,4260,4260,4260,0
20250115,210100,78952047005,4260,4260,4260,4260,0
20250115,210000,78952047005,4260,4260,4260,4260,0
20250115,205900,78952047005,4260,4260,4260,4260,0
20250115,205800,78952047005,4260,4260,4260,4260,0
20250115,205700,78952047005,4260,4260,4260,4260,0
20250115,205600,78952047005,4260,4260,4260,4260,0
20250115,205500,78952047005,4260,4260,4260,4260,0
20250115,205400,78952047005,4260,4260,4260,4260,0
20250115,205300,78952047005,4260,4260,4260,4260,0
20250115,205200,78952047005,4260,4260,4260,4260,0
20250115,205100,78952047005,4260,4260,4260,4260,0
20250115,205000,78952047005,4260,4260,4260,4260,0
20250115,204900,78952047005,4260,4260,4260,4260,0
20250115,204800,78952047005,4260,4260,4260,4260,0
20250115,204700,78952047005,4260,4260,4260,4260,0
20250115,204600,78952047005,4260,4260,4260,4260,0
20250115,204500,78952047005,4260,4260,4260,4260,0
20250115,204400,78952047005,4260,4260,4260,4260,66613
20250115,204300,78952047005,4260,4260,4260,4260,0
20250115,204200,78952047005,4260,4260,4260,4260,0
20250115,204100,78952047005,4260,4260,4260,4260,0
20250115,204000,78952047005,4260,4260,4260,4260,0
20250115,203900,78952047005,4260,4260,4260,4260,0
20250115,203800,78952047005,4260,4260,4260,4260,0
20250115,203700,78952047005,4260,4260,4260,4260,0
20250115,203600,78952047005,4260,4260,4260,4260,0
20250115,203500,78952047005,4260,4260,4260,4260,0
20250115,203400,78952047005,4260,4260,4260,4260,0
20250115,203300,78952047005,4260,4260,4260,4260,0
20250115,203200,78952047005,4260,4260,4260,4260,0
20250115,203100,78952047005,4260,4260,4260,4260,0
20250115,203000,78952047005,4260,4260,4260,4260,0
20250115,202900,78952047005,4260,4260,4260,4260,0
20250115,202800,78952047005,4260,4260,4260,4260,0
20250115,202700,78952047005,4260,4260,4260,4260,0
20250115,202600,78952047005,4260,4260,4260,4260,0
20250115,202500,78952047005,4260,4260,4260,4260,0
20250115,202400,78952047005,4260,4260,4260,4260,0
20250115,202300,78952047005,4260,4260,4260,4260,0
20250115,202200,78952047005,4260,4260,4260,4260,0
20250115,202100,78952047005,4260,4260,4260,4260,0
20250115,202000,78952047005,4260,4260,4260,4260,0
20250115,201900,78952047005,4260,4260,4260,4260,0
20250115,201800,78952047005,4260,4260,4260,4260,0
20250115,201700,78952047005,4260,4260,4260,4260,0
20250115,201600,78952047005,4260,4260,4260,4260,0
20250115,201500,78952047005,4260,4260,4260,4260,0
20250115,201400,78952047005,4260,4260,4260,4260,66613
20250115,201300,78952047005,4260,4260,4260,4260,0
20250115,201200,78952047005,4260,4260,4260,4260,0
20250115,201100,78952047005,4260,4260,4260,4260,0
20250115,201000,78952047005,4260,4260,4260,4260,0
20250115,200900,78952047005,4260,4260,4260,4260,0
20250115,200800,78952047005,4260,4260,4260,4260,0
20250115,200700,78952047005,4260,4260,4260,4260,0
20250115,200600,78952047005,4260,4260,4260,4260,0
20250115,200500,78952047005,4260,4260,4260,4260,0
20250115,200400,78952047005,4260,4260,4260,4260,0
20250115,200300,78952047005,4260,4260,4260,4260,0
20250115,200200,78952047005,4260,4260,4260,4260,0
20250115,200100,78952047005,4260,4260,4260,4260,0
20250115,200000,78952047005,4260,4260,4260,4260,0
20250115,195900,78952047005,4260,4260,4260,4260,0
20250115,195800,78952047005,4260,4260,4260,4260,0
20250115,195700,78952047005,4260,4260,4260,4260,0
20250115,195600,78952047005,4260,4260,4260,4260,0
20250115,195500,78952047005,4260,4260,4260,4260,0
20250115,195400,78952047005,4260,4260,4260,4260,0
20250115,195300,78952047005,4260,4260,4260,4260,0
20250115,195200,78952047005,4260,4260,4260,4260,0
20250115,195100,78952047005,4260,4260,4260,4260,0
20250115,195000,78952047005,4260,4260,4260,4260,0
20250115,194900,78952047005,4260,4260,4260,4260,0
20250115,194800,78952047005,4260,4260,4260,4260,0
20250115,194700,78952047005,4260,4260,4260,4260,0
20250115,194600,78952047005,4260,4260,4260,4260,0
20250115,194500,78952047005,4260,4260,4260,4260,0
20250115,194400,78952047005,4260,4260,4260,4260,66613
20250115,194300,78952047005,4260,4260,4260,4260,0
20250115,194200,78952047005,4260,4260,4260,4260,0
20250115,194100,78952047005,4260,4260,4260,4260,0
20250115,194000,78952047005,4260,4260,4260,4260,0
20250115,193900,78952047005,4260,4260,4260,4260,0
20250115,193800,78952047005,4260,4260,4260,4260,0
20250115,193700,78952047005,4260,4260,4260,4260,0
20250115,193600,78952047005,4260,4260,4260,4260,0
20250115,193500,78952047005,4260,4260,4260,4260,0
20250115,193400,78952047005,4260,4260,4260,4260,0
20250115,193300,78952047005,4260,4260,4260,4260,0
20250115,193200,78952047005,4260,4260,4260,4260,0
20250115,193100,78952047005,4260,4260,4260,4260,0
20250115,193000,78952047005,4260,4260,4260,4260,0
20250115,192900,78952047005,4260,4260,4260,4260,0
20250115,192800,78952047005,4260,4260,4260,4260,0
20250115,192700,78952047005,4260,4260,4260,4260,0
20250115,192600,78952047005,4260,4260,4260,4260,0
20250115,192500,78952047005,4260,4260,4260,4260,0
20250115,192400,78952047005,4260,4260,4260,4260,0
20250115,192300,78952047005,4260,4260,4260,4260,0
20250115,192200,78952047005,4260,4260,4260,4260,0
20250115,192100,78952047005,4260,4260,4260,4260,0
20250115,192000,78952047005,4260,4260,4260,4260,0
20250115,191900,78952047005,4260,4260,4260,4260,0
20250115,191800,78952047005,4260,4260,4260,4260,0
20250115,191700,78952047005,4260,4260,4260,4260,0
20250115,191600,78952047005,4260,4260,4260,4260,0
20250115,191500,78952047005,4260,4260,4260,4260,0
20250115,191400,78952047005,4260,4260,4260,4260,66613
20250115,191300,78952047005,4260,4260,4260,4260,0
20250115,191200,78952047005,4260,4260,4260,4260,0
20250115,191100,78952047005,4260,4260,4260,4260,0
20250115,191000,78952047005,4260,4260,4260,4260,0
20250115,190900,78952047005,4260,4260,4260,4260,0
20250115,190800,78952047005,4260,4260,4260,4260,0
20250115,190700,78952047005,4260,4260,4260,4260,0
20250115,190600,78952047005,4260,4260,4260,4260,0
20250115,190500,78952047005,4260,4260,4260,4260,0
20250115,190400,78952047005,4260,4260,4260,4260,0
20250115,190300,78952047005,4260,4260,4260,4260,0
20250115,190200,78952047005,4260,4260,4260,4260,0
20250115,190100,78952047005,4260,4260,4260,4260,0
20250115,190000,78952047005,4260,4260,4260,4260,0
20250115,185900,78952047005,4260,4260,4260,4260,0
20250115,185800,78952047005,4260,4260,4260,4260,0
20250115,185700,78952047005,4260,4260,4260,4260,0
20250115,185600,78952047005,4260,4260,4260,4260,0
20250115,185500,78952047005,4260,4260,4260,4260,0
20250115,185400,78952047005,4260,4260,4260,4260,0
20250115,185300,78952047005,4260,4260,4260,4260,0
20250115,185200,78952047005,4260,4260,4260,4260,0
20250115,185100,78952047005,4260,4260,4260,4260,0
20250115,185000,78952047005,4260,4260,4260,4260,0
20250115,184900,78952047005,4260,4260,4260,4260,0
20250115,184800,78952047005,4260,4260,4260,4260,0
20250115,184700,78952047005,4260,4260,4260,4260,0
20250115,184600,78952047005,4260,4260,4260,4260,0
20250115,184500,78952047005,4260,4260,4260,4260,0
20250115,184400,78952047005,4260,4260,4260,4260,66613
20250115,184300,78952047005,4260,4260,4260,4260,0
20250115,184200,78952047005,4260,4260,4260,4260,0
20250115,184100,78952047005,4260,4260,4260,4260,0
20250115,184000,78952047005,4260,4260,4260,4260,0
20250115,183900,78952047005,4260,4260,4260,4260,0
20250115,183800,78952047005,4260,4260,4260,4260,0
20250115,183700,78952047005,4260,4260,4260,4260,0
20250115,183600,78952047005,4260,4260,4260,4260,0
20250115,183500,78952047005,4260,4260,4260,4260,0
20250115,183400,78952047005,4260,4260,4260,4260,0
20250115,183300,78952047005,4260,4260,4260,4260,0
20250115,183200,78952047005,4260,4260,4260,4260,0
20250115,183100,78952047005,4260,4260,4260,4260,0
20250115,183000,78952047005,4260,4260,4260,4260,0
20250115,182900,78952047005,4260,4260,4260,4260,0
20250115,182800,78952047005,4260,4260,4260,4260,0
20250115,182700,78952047005,4260,4260,4260,4260,0
20250115,182600,78952047005,4260,4260,4260,4260,0
20250115,182500,78952047005,4260,4260,4260,4260,0
20250115,182400,78952047005,4260,4260,4260,4260,0
20250115,182300,78952047005,4260,4260,4260,4260,0
20250115,182200,78952047005,4260,4260,4260,4260,0
20250115,182100,78952047005,4260,4260,4260,4260,0
20250115,182000,78952047005,4260,4260,4260,4260,0
20250115,181900,78952047005,4260,4260,4260,4260,0
20250115,181800,78952047005,4260,4260,4260,4260,0
20250115,181700,78952047005,4260,4260,4260,4260,0
20250115,181600,78952047005,4260,4260,4260,4260,0
20250115,181500,78952047005,4260,4260,4260,4260,0
20250115,181400,78952047005,4260,4260,4260,4260,66613
20250115,181300,78952047005,4260,4260,4260,4260,0
20250115,181200,78952047005,4260,4260,4260,4260,0
20250115,181100,78952047005,4260,4260,4260,4260,0
20250115,181000,78952047005,4260,4260,4260,4260,0
20250115,180900,78952047005,4260,4260,4260,4260,0
20250115,180800,78952047005,4260,4260,4260,4260,0
20250115,180700,78952047005,4260,4260,4260,4260,0
20250115,180600,78952047005,4260,4260,4260,4260,0
20250115,180500,78952047005,4260,4260,4260,4260,0
20250115,180400,78952047005,4260,4260,4260,4260,0
20250115,180300,78952047005,4260,4260,4260,4260,0
20250115,180200,78952047005,4260,4260,4260,4260,0
20250115,180100,78952047005,4260,4260,4260,4260,0
20250115,180000,78952047005,4260,4260,4260,4260,0
20250115,175900,78952047005,4260,4260,4260,4260,0
20250115,175800,78952047005,4260,4260,4260,4260,0
20250115,175700,78952047005,4260,4260,4260,4260,0
20250115,175600,78952047005,4260,4260,4260,4260,0
20250115,175500,78952047005,4260,4260,4260,4260,0
20250115,175400,78952047005,4260,4260,4260,4260,0
20250115,175300,78952047005,4260,4260,4260,4260,0
20250115,175200,78952047005,4260,4260,4260,4260,0
20250115,175100,78952047005,4260,4260,4260,4260,0
20250115,175000,78952047005,4260,4260,4260,4260,0
20250115,174900,78952047005,4260,4260,4260,4260,0
20250115,174800,78952047005,4260,4260,4260,4260,0
20250115,174700,78952047005,4260,4260,4260,4260,0
20250115,174600,78952047005,4260,4260,4260,4260,0
20250115,174500,78952047005,4260,4260,4260,4260,0
20250115,174400,78952047005,4260,4260,4260,4260,66613
20250115,174300,78952047005,4260,4260,4260,4260,0
20250115,174200,78952047005,4260,4260,4260,4260,0
20250115,174100,78952047005,4260,4260,4260,4260,0
20250115,174000,78952047005,4260,4260,4260,4260,0
20250115,173900,78952047005,4260,4260,4260,4260,0
20250115,173800,78952047005,4260,4260,4260,4260,0
20250115,173700,78952047005,4260,4260,4260,4260,0
20250115,173600,78952047005,4260,4260,4260,4260,0
20250115,173500,78952047005,4260,4260,4260,4260,0
20250115,173400,78952047005,4260,4260,4260,4260,0
20250115,173300,78952047005,4260,4260,4260,4260,0
20250115,173200,78952047005,4260,4260,4260,4260,0
20250115,173100,78952047005,4260,4260,4260,4260,0
20250115,173000,78952047005,4260,4260,4260,4260,0
20250115,172900,78952047005,4260,4260,4260,4260,0
20250115,172800,78952047005,4260,4260,4260,4260,0
20250115,172700,78952047005,4260,4260,4260,4260,0
20250115,172600,78952047005,4260,4260,4260,4260,0
20250115,172500,78952047005,4260,4260,4260,4260,0
20250115,172400,78952047005,4260,4260,4260,4260,0
20250115,172300,78952047005,4260,4260,4260,4260,0
20250115,172200,78952047005,4260,4260,4260,4260,0
20250115,172100,78952047005,4260,4260,4260,4260,0
20250115,172000,78952047005,4260,4260,4260,4260,0
20250115,171900,78952047005,4260,4260,4260,4260,0
20250115,171800,78952047005,4260,4260,4260,4260,0
20250115,171700,78952047005,4260,4260,4260,4260,0
20250115,171600,78952047005,4260,4260,4260,4260,0
20250115,171500,78952047005,4260,4260,4260,4260,0
20250115,171400,78952047005,4260,4260,4260,4260,66613
20250115,171300,78952047005,4260,4260,4260,4260,0
20250115,171200,78952047005,4260,4260,4260,4260,0
20250115,171100,78952047005,4260,4260,4260,4260,0
20250115,171000,78952047005,4260,4260,4260,4260,0
20250115,170900,78952047005,4260,4260,4260,4260,0
20250115,170800,78952047005,4260,4260,4260,4260,0
20250115,170700,78952047005,4260,4260,4260,4260,0
20250115,170600,78952047005,4260,4260,4260,4260,0
20250115,170500,78952047005,4260,4260,4260,4260,0
20250115,170400,78952047005,4260,4260,4260,4260,0
20250115,170300,78952047005,4260,4260,4260,4260,0
20250115,170200,78952047005,4260,4260,4260,4260,0
20250115,170100,78952047005,4260,4260,4260,4260,0
20250115,170000,78952047005,4260,4260,4260,4260,0
20250115,165900,78952047005,4260,4260,4260,4260,0
20250115,165800,78952047005,4260,4260,4260,4260,0
20250115,165700,78952047005,4260,4260,4260,4260,0
20250115,165600,78952047005,4260,4260,4260,4260,0
20250115,165500,78952047005,4260,4260,4260,4260,0
20250115,165400,78952047005,4260,4260,4260,4260,0
20250115,165300,78952047005,4260,4260,4260,4260,0
20250115,165200,78952047005,4260,4260,4260,4260,0
20250115,165100,78952047005,4260,4260,4260,4260,0
20250115,165000,78952047005,4260,4260,4260,4260,0
20250115,164900,78952047005,4260,4260,4260,4260,0
20250115,164800,78952047005,4260,4260,4260,4260,0
20250115,164700,78952047005,4260,4260,4260,4260,0
20250115,164600,78952047005,4260,4260,4260,4260,0
20250115,164500,78952047005,4260,4260,4260,4260,0
20250115,164400,78952047005,4260,4260,4260,4260,66613
20250115,164300,78952047005,4260,4260,4260,4260,0
20250115,164200,78952047005,4260,4260,4260,4260,0
20250115,164100,78952047005,4260,4260,4260,4260,0
20250115,164000,78952047005,4260,4260,4260,4260,0
20250115,163900,78952047005,4260,4260,4260,4260,0
20250115,163800,78952047005,4260,4260,4260,4260,0
20250115,163700,78952047005,4260,4260,4260,4260,0
20250115,163600,78952047005,4260,4260,4260,4260,0
20250115,163500,78952047005,4260,4260,4260,4260,0
20250115,163400,78952047005,4260,4260,4260,4260,0
20250115,163300,78952047005,4260,4260,4260,4260,0
20250115,163200,78952047005,4260,4260,4260,4260,0
20250115,163100,78952047005,4260,4260,4260,4260,0
20250115,163000,78952047005,4260,4260,4260,4260,0
20250115,162900,78952047005,4260,4260,4260,4260,0
20250115,162800,78952047005,4260,4260,4260,4260,0
20250115,162700,78952047005,4260,4260,4260,4260,0
20250115,162600,78952047005,4260,4260,4260,4260,0
20250115,162500,78952047005,4260,4260,4260,4260,0
20250115,162400,78952047005,4260,4260,4260,4260,0
20250115,162300,78952047005,4260,4260,4260,4260,0
20250115,162200,78952047005,4260,4260,4260,4260,0
20250115,162100,78952047005,4260,4260,4260,4260,0
20250115,162000,78952047005,4260,4260,4260,4260,0
20250115,161900,78952047005,4260,4260,4260,4260,0
20250115,161800,78952047005,4260,4260,4260,4260,0
20250115,161700,78952047005,4260,4260,4260,4260,0
20250115,161600,78952047005,4260,4260,4260,4260,0
20250115,161500,78952047005,4260,4260,4260,4260,0
20250115,161400,78952047005,4260,4260,4260,4260,66613
20250115,161300,78952047005,4260,4260,4260,4260,0
20250115,161200,78952047005,4260,4260,4260,4260,0
20250115,161100,78952047005,4260,4260,4260,4260,0
20250115,161000,78952047005,4260,4260,4260,4260,0
20250115,160900,78952047005,4260,4260,4260,4260,0
20250115,160800,78952047005,4260,4260,4260,4260,0
20250115,160700,78952047005,4260,4260,4260,4260,0
20250115,160600,78952047005,4260,4260,4260,4260,0
20250115,160500,78952047005,4260,4260,4260,4260,0
20250115,160400,78952047005,4260,4260,4260,4260,0
20250115,160300,78952047005,4260,4260,4260,4260,0
20250115,160200,78952047005,4260,4260,4260,4260,0
20250115,160100,78952047005,4260,4260,4260,4260,0
20250115,160000,78952047005,4260,4260,4260,4260,0
20250115,155900,78952047005,4260,4260,4260,4260,0
20250115,155800,78952047005,4260,4260,4260,4260,0
20250115,155700,78952047005,4260,4260,4260,4260,0
20250115,155600,78952047005,4260,4260,4260,4260,0
20250115,155500,78952047005,4260,4260,4260,4260,0
20250115,155400,78952047005,4260,4260,4260,4260,0
20250115,155300,78952047005,4260,4260,4260,4260,0
20250115,155200,78952047005,4260,4260,4260,4260,0
20250115,155100,78952047005,4260,4260,4260,4260,0
20250115,155000,78952047005,4260,4260,4260,4260,0
20250115,154900,78952047005,4260,4260,4260,4260,0
20250115,154800,78952047005,4260,4260,4260,4260,0
20250115,154700,78952047005,4260,4260,4260,4260,0
20250115,154600,78952047005,4260,4260,4260,4260,0
20250115,154500,78952047005,4260,4260,4260,4260,0
20250115,154400,78952047005,4260,4260,4260,4260,66613
20250115,154300,78952047005,4260,4260,4260,4260,0
20250115,154200,78952047005,4260,4260,4260,4260,0
20250115,154100,78952047005,4260,4260,4260,4260,0
20250115,154000,78952047005,4260,4260,4260,4260,0
20250115,153900,78952047005,4260,4260,4260,4260,0
20250115,153800,78952047005,4260,4260,4260,4260,0
20250115,153700,78952047005,4260,4260,4260,4260,0
20250115,153600,78952047005,4260,4260,4260,4260,0
20250115,153500,78952047005,4260,4260,4260,4260,0
20250115,153400,78952047005,4260,4260,4260,4260,0
20250115,153300,78952047005,4260,4260,4260,4260,0
20250115,153200,78952047005,4260,4260,4260,4260,0
20250115,153100,78952047005,4260,4260,4260,4260,0
20250115,153000,78952047005,4260,4260,4260,4260,66613
20250115,152900,78668275625,4260,4260,4260,4260,0
20250115,152800,78668275625,4260,4260,4260,4260,0
20250115,152700,78668275625,4260,4260,4260,4260,0
20250115,152600,78668275625,4260,4260,4260,4260,0
20250115,152500,78668275625,4260,4260,4260,4260,0
20250115,152400,78668275625,4260,4260,4260,4260,0
20250115,152300,78668275625,4260,4260,4260,4260,0
20250115,152200,78668275625,4260,4260,4260,4260,0
20250115,152100,78668275625,4260,4260,4260,4260,0
20250115,152000,78668275625,4260,4260,4260,4260,0
20250115,151900,78668275625,4260,4255,4260,4250,17372
20250115,151800,78594334520,4250,4260,4265,4250,11814
20250115,151700,78544046020,4260,4265,4270,4260,8468
20250115,151600,78507927195,4265,4260,4270,4260,3724
20250115,151500,78492045010,4260,4265,4270,4260,5573
20250115,151400,78468268955,4265,4270,4275,4265,6204
20250115,151300,78441780205,4270,4260,4280,4255,12435
20250115,151200,78388681195,4260,4250,4265,4250,13962
20250115,151100,78329242525,4250,4250,4250,4245,3909
20250115,151000,78312630635,4250,4265,4275,4245,11076
20250115,150900,78265476450,4260,4265,4275,4260,14710
20250115,150800,78202719195,4270,4270,4275,4260,7661
20250115,150700,78170017685,4265,4270,4270,4260,4747
20250115,150600,78149758525,4270,4275,4275,4265,16661
20250115,150500,78078630340,4275,4270,4275,4270,2440
20250115,150400,78068204160,4270,4265,4270,4265,8642
20250115,150300,78031308690,4265,4265,4270,4265,4347
20250115,150200,78012767955,4265,4265,4270,4265,4703
20250115,150100,77992699905,4270,4265,4270,4265,7717
20250115,150000,77959782655,4265,4265,4270,4265,6894
20250115,145900,77930379730,4265,4275,4280,4260,6940
20250115,145800,77900738735,4275,4265,4275,4260,8244
20250115,145700,77865562385,4260,4260,4270,4250,4816
20250115,145600,77845038740,4265,4255,4265,4245,5483
20250115,145500,77821718975,4255,4255,4260,4250,7514
20250115,145400,77789753925,4255,4270,4270,4255,10958
20250115,145300,77743042085,4265,4255,4265,4255,5757
20250115,145200,77718516775,4255,4260,4260,4250,12050
20250115,145100,77667270385,4255,4250,4260,4250,1997
20250115,145000,77658775525,4245,4245,4260,4245,6911
20250115,144900,77629399055,4245,4255,4255,4235,7695
20250115,144800,77596753095,4240,4245,4255,4235,10734
20250115,144700,77551188700,4240,4250,4250,4240,9516
20250115,144600,77510818065,4245,4245,4260,4240,7471
20250115,144500,77479102385,4250,4260,4265,4245,28521
20250115,144400,77357824800,4265,4260,4265,4255,13904
20250115,144300,77298611355,4260,4265,4270,4260,2775
20250115,144200,77286779860,4265,4260,4270,4260,3599
20250115,144100,77271423795,4265,4270,4270,4260,3837
20250115,144000,77255054995,4265,4270,4280,4265,12104
20250115,143900,77203402745,4270,4275,4285,4270,11849
20250115,143800,77152780270,4275,4280,4280,4270,11721
20250115,143700,77102711265,4280,4280,4285,4275,6822
20250115,143600,77073531715,4280,4285,4285,4280,5758
20250115,143500,77048886130,4290,4285,4290,4280,3352
20250115,143400,77034525445,4285,4280,4290,4280,1225
20250115,143300,77029278165,4290,4280,4290,4275,4160
20250115,143200,77011470965,4285,4285,4290,4275,3548
20250115,143100,76996281365,4285,4295,4295,4285,1555
20250115,143000,76989609400,4295,4270,4295,4270,11519
20250115,142900,76940270635,4275,4280,4280,4270,3912
20250115,142800,76923547645,4280,4270,4280,4260,32100
20250115,142700,76786580510,4275,4275,4280,4270,8584
20250115,142600,76749885440,4280,4285,4285,4275,7783
20250115,142500,76716582945,4280,4280,4290,4280,5036
20250115,142400,76695028360,4280,4280,4290,4275,10708
20250115,142300,76649167865,4275,4275,4280,4275,7792
20250115,142200,76615838230,4275,4280,4285,4275,7165
20250115,142100,76585199175,4280,4275,4280,4275,13364
20250115,142000,76528051155,4280,4290,4290,4275,8007
20250115,141900,76493773870,4285,4285,4285,4280,4176
20250115,141800,76475890730,4280,4285,4290,4280,24196
20250115,141700,76372289935,4285,4295,4300,4285,28418
20250115,141600,76250314050,4300,4310,4315,4300,26846
20250115,141500,76134694815,4310,4325,4325,4310,2729
20250115,141400,76122919305,4315,4310,4335,4310,2744
20250115,141300,76111076600,4335,4335,4345,4310,28099
20250115,141200,75989588265,4340,4335,4345,4325,12278
20250115,141100,75936350605,4330,4325,4335,4325,6047
20250115,141000,75910179185,4330,4325,4335,4320,3517
20250115,140900,75894964325,4335,4340,4340,4320,1850
20250115,140800,75886968745,4320,4330,4340,4315,11163
20250115,140700,75838714620,4340,4325,4340,4320,5093
20250115,140600,75816657435,4330,4320,4330,4320,2125
20250115,140500,75807462945,4330,4325,4330,4315,1556
20250115,140400,75800736055,4330,4325,4330,4315,6094
20250115,140300,75774388830,4330,4325,4330,4320,1202
20250115,140200,75769188190,4325,4325,4325,4315,1361
20250115,140100,75763308020,4315,4325,4330,4315,3062
20250115,140000,75750082255,4325,4320,4335,4320,4347
20250115,135900,75731296450,4335,4330,4340,4320,3412
20250115,135800,75716512770,4330,4325,4335,4320,7279
20250115,135700,75685024300,4320,4310,4320,4310,6999
20250115,135600,75654799060,4320,4320,4320,4310,8228
20250115,135500,75619285240,4320,4315,4325,4305,3662
20250115,135400,75603468875,4310,4305,4310,4300,13227
20250115,135300,75546523400,4310,4310,4315,4305,5400
20250115,135200,75523244125,4315,4325,4325,4310,6585
20250115,135100,75494836880,4330,4325,4330,4320,5942
20250115,135000,75469135690,4325,4305,4325,4300,14515
20250115,134900,75406565590,4310,4315,4320,4310,8104
20250115,134800,75371616760,4315,4325,4330,4315,7020
20250115,134700,75341282530,4330,4320,4330,4315,5081
20250115,134600,75319311580,4320,4330,4335,4315,13945
20250115,134500,75259041730,4330,4340,4345,4325,22985
20250115,134400,75159469095,4335,4320,4340,4315,9434
20250115,134300,75118601160,4315,4305,4350,4295,47539
20250115,134200,74913872545,4310,4315,4320,4305,42546
20250115,134100,74730578785,4315,4350,4350,4310,53570
20250115,134000,74498875235,4350,4345,4355,4345,5956
20250115,133900,74472985845,4345,4365,4370,4340,29040
20250115,133800,74346711315,4365,4370,4375,4365,3963
20250115,133700,74329396395,4375,4365,4380,4365,4381
20250115,133600,74310239165,4365,4370,4375,4365,6781
20250115,133500,74280625940,4375,4355,4375,4355,10518
20250115,133400,74234751820,4355,4365,4370,4355,10980
20250115,133300,74186847845,4370,4375,4375,4350,24170
20250115,133200,74081428590,4370,4390,4390,4370,10037
20250115,133100,74037516045,4390,4405,4410,4380,25283
20250115,133000,73926384870,4405,4415,4420,4405,21655
20250115,132900,73830805875,4415,4410,4415,4405,6242
20250115,132800,73803272570,4410,4420,4420,4400,16570
20250115,132700,73730252140,4420,4405,4420,4390,38087
20250115,132600,73562289395,4405,4385,4405,4380,7895
20250115,132500,73527610315,4385,4370,4385,4370,7500
20250115,132400,73494773060,4365,4380,4380,4365,15804
20250115,132300,73425701720,4380,4375,4380,4375,3535
20250115,132200,73410234460,4380,4380,4385,4375,11343
20250115,132100,73360580345,4380,4385,4385,4380,7089
20250115,132000,73329525555,4385,4385,4390,4370,18821
20250115,131900,73247127545,4385,4390,4395,4385,5337
20250115,131800,73223699855,4395,4400,4410,4390,14409
20250115,131700,73160285750,4395,4405,4405,4390,20639
20250115,131600,73069523825,4405,4390,4405,4390,26860
20250115,131500,72951385685,4395,4375,4400,4375,53315
20250115,131400,72717437845,4380,4345,4380,4340,20344
20250115,131300,72628786900,4345,4350,4360,4345,9116
20250115,131200,72589134130,4345,4355,4365,4345,18837
20250115,131100,72507216145,4355,4365,4365,4350,14735
20250115,131000,72443017820,4365,4355,4365,4350,17819
20250115,130900,72365419945,4355,4375,4375,4355,25936
20250115,130800,72252174520,4375,4375,4390,4370,32862
20250115,130700,72108286715,4370,4360,4375,4360,15584
20250115,130600,72040204965,4365,4345,4365,4340,39007
20250115,130500,71870551065,4350,4375,4380,4350,58996
20250115,130400,71613482080,4380,4375,4385,4365,15534
20250115,130300,71545584585,4370,4380,4380,4360,45560
20250115,130200,71346635365,4395,4405,4410,4375,25113
20250115,130100,71236386795,4405,4395,4410,4385,21491
20250115,130000,71141826780,4390,4385,4395,4380,12248
20250115,125900,71088093240,4385,4380,4385,4370,28588
20250115,125800,70962960240,4380,4405,4405,4370,52630
20250115,125700,70732146450,4405,4405,4410,4395,21949
20250115,125600,70635503830,4410,4400,4410,4395,33598
20250115,125500,70487577535,4405,4420,4425,4370,156526
20250115,125400,69799609535,4420,4445,4445,4420,57861
20250115,125300,69543319900,4445,4455,4465,4445,26968
20250115,125200,69423217945,4455,4455,4465,4435,43141
20250115,125100,69231275280,4460,4480,4485,4440,101022
20250115,125000,68781031060,4480,4510,4510,4470,30604
20250115,124900,68643672135,4505,4500,4520,4500,40957
20250115,124800,68458936060,4505,4485,4505,4475,50223
20250115,124700,68233748405,4485,4470,4490,4470,23497
20250115,124600,68128387520,4470,4510,4510,4465,61904
20250115,124500,67851097110,4510,4500,4510,4475,59816
20250115,124400,67582483285,4505,4510,4520,4500,30438
20250115,124300,67445154390,4515,4500,4535,4480,99481
20250115,124200,66997660190,4500,4525,4530,4500,63618
20250115,124100,66710460080,4520,4535,4540,4500,108227
20250115,124000,66221533080,4540,4570,4580,4505,140666
20250115,123900,65584296725,4580,4600,4605,4550,104295
20250115,123800,65107544120,4595,4630,4630,4590,76120
20250115,123700,64756419265,4625,4555,4645,4550,127017
20250115,123600,64171588055,4580,4565,4580,4550,122554
20250115,123500,63611829950,4570,4645,4650,4555,262559
20250115,123400,62406432375,4645,4675,4720,4645,294222
20250115,123300,61027298030,4675,4650,4690,4640,123649
20250115,123200,60450174715,4650,4680,4690,4645,129901
20250115,123100,59843426565,4685,4655,4700,4650,176345
20250115,123000,59016892615,4650,4670,4690,4650,237751
20250115,122900,57905123580,4670,4625,4685,4600,260274
20250115,122800,56694182270,4620,4610,4635,4595,146976
20250115,122700,56015175780,4610,4645,4655,4605,233219
20250115,122600,54934076655,4640,4595,4650,4570,391281
20250115,122500,53129188510,4595,4565,4595,4560,188948
20250115,122400,52264229865,4565,4490,4570,4490,78063
20250115,122300,51909955250,4490,4525,4530,4490,78984
20250115,122200,51554015925,4530,4515,4530,4515,108014
20250115,122100,51065481005,4510,4540,4590,4475,365302
20250115,122000,49403312450,4555,4535,4555,4495,173994
20250115,121900,48614880635,4535,4545,4550,4505,114602
20250115,121800,48095681555,4545,4470,4550,4460,251938
20250115,121700,46955344000,4470,4465,4470,4445,48462
20250115,121600,46739551920,4460,4470,4500,4455,112112
20250115,121500,46236731535,4470,4470,4480,4435,107662
20250115,121400,45757356190,4475,4465,4480,4445,71098
20250115,121300,45440169525,4475,4485,4495,4440,158960
20250115,121200,44731053130,4480,4530,4550,4465,195440
20250115,121100,43850739500,4530,4360,4555,4360,556563
20250115,121000,41346978285,4360,4340,4360,4340,7533
20250115,120900,41314250185,4340,4355,4360,4340,7503
20250115,120800,41281656800,4355,4355,4360,4335,7051
20250115,120700,41251006505,4355,4345,4380,4325,17580
20250115,120600,41174773080,4345,4395,4395,4345,20663
20250115,120500,41084572255,4395,4400,4405,4365,20655
20250115,120400,40993978635,4400,4425,4425,4400,51530
20250115,120300,40766413175,4425,4380,4425,4380,67941
20250115,120200,40467191070,4385,4365,4400,4365,68273
20250115,120100,40167734495,4370,4345,4370,4335,21525
20250115,120000,40073990420,4340,4330,4345,4325,8032
20250115,115900,40039191150,4340,4335,4345,4325,12340
20250115,115800,39985721350,4335,4345,4345,4335,5327
20250115,115700,39962604515,4340,4345,4345,4335,6396
20250115,115600,39934853490,4345,4330,4345,4325,5635
20250115,115500,39910413390,4335,4330,4340,4325,3492
20250115,115400,39895289965,4335,4340,4340,4330,4757
20250115,115300,39874657405,4340,4330,4345,4325,12284
20250115,115200,39821366690,4330,4330,4335,4325,4629
20250115,115100,39801330340,4325,4325,4330,4320,7374
20250115,115000,39769413115,4325,4320,4330,4320,3317
20250115,114900,39755069525,4320,4330,4330,4320,3357
20250115,114800,39740545785,4330,4325,4335,4325,10833
20250115,114700,39693642625,4330,4315,4335,4310,25403
20250115,114600,39583648035,4310,4315,4330,4310,11817
20250115,114500,39532624885,4325,4295,4325,4295,5567
20250115,114400,39508661875,4295,4300,4305,4290,15496
20250115,114300,39442126920,4305,4305,4315,4295,10211
20250115,114200,39398174305,4305,4300,4310,4300,4171
20250115,114100,39380217135,4300,4315,4315,4295,12395
20250115,114000,39326905510,4310,4315,4315,4305,3553
20250115,113900,39311593455,4310,4305,4315,4300,11613
20250115,113800,39261627200,4305,4315,4320,4305,7623
20250115,113700,39228757405,4315,4315,4325,4300,16248
20250115,113600,39158716560,4315,4335,4335,4315,12615
20250115,113500,39104226795,4335,4335,4335,4325,7907
20250115,113400,39069993610,4335,4335,4340,4320,12257
20250115,113300,39016921635,4330,4345,4345,4305,37024
20250115,113200,38856753545,4345,4345,4350,4340,7923
20250115,113100,38822343265,4345,4360,4365,4340,32376
20250115,113000,38681468270,4360,4380,4380,4360,7833
20250115,112900,38647251080,4380,4380,4385,4370,9758
20250115,112800,38604529490,4380,4370,4380,4370,6551
20250115,112700,38575868295,4375,4365,4380,4360,7627
20250115,112600,38542545175,4365,4380,4385,4360,24456
20250115,112500,38435747365,4375,4385,4400,4375,29749
20250115,112400,38305264945,4390,4375,4395,4370,16039
20250115,112300,38234958805,4370,4395,4395,4365,20981
20250115,112200,38143075820,4390,4380,4395,4360,20930
20250115,112100,38051484500,4385,4360,4400,4360,33471
20250115,112000,37904790655,4365,4400,4420,4360,69099
20250115,111900,37602006145,4395,4440,4445,4385,147832
20250115,111800,36949095130,4445,4355,4445,4355,159870
20250115,111700,36245574750,4360,4345,4360,4340,10027
20250115,111600,36201931045,4340,4340,4345,4335,9548
20250115,111500,36160473305,4340,4335,4345,4335,17097
20250115,111400,36086246840,4340,4325,4345,4325,22598
20250115,111300,35988229200,4330,4320,4330,4310,10156
20250115,111200,35944321810,4315,4330,4330,4305,4059
20250115,111100,35926781425,4310,4310,4330,4295,19269
20250115,111000,35843799510,4315,4315,4315,4310,3614
20250115,110900,35828213765,4310,4325,4330,4310,5426
20250115,110800,35804773715,4325,4320,4330,4315,3736
20250115,110700,35788619340,4320,4305,4325,4300,5168
20250115,110600,35766340080,4305,4300,4310,4300,5891
20250115,110500,35740994475,4300,4310,4310,4300,12412
20250115,110400,35687554885,4310,4310,4320,4310,10568
20250115,110300,35641978505,4310,4315,4325,4310,6222
20250115,110200,35615130650,4315,4305,4325,4305,5023
20250115,110100,35593440580,4310,4300,4310,4290,5461
20250115,110000,35569977810,4295,4290,4300,4280,5994
20250115,105900,35544283945,4295,4290,4295,4285,20512
20250115,105800,35456348720,4290,4295,4300,4285,12331
20250115,105700,35403467785,4290,4315,4320,4285,17046
20250115,105600,35330174445,4320,4345,4350,4300,31253
20250115,105500,35195128025,4345,4340,4370,4340,14156
20250115,105400,35133521720,4340,4375,4385,4340,78817
20250115,105300,34789270930,4370,4325,4390,4325,74266
20250115,105200,34465017850,4330,4310,4340,4310,26540
20250115,105100,34350106675,4315,4290,4315,4285,15483
20250115,105000,34283651995,4285,4295,4295,4285,5892
20250115,104900,34258397590,4285,4295,4305,4280,18123
20250115,104800,34180705840,4305,4320,4320,4295,23223
20250115,104700,34080746635,4315,4320,4325,4305,6590
20250115,104600,34052279970,4310,4290,4320,4285,11850
20250115,104500,34001255875,4300,4295,4305,4280,18429
20250115,104400,33922193465,4300,4315,4320,4285,10320
20250115,104300,33877780280,4290,4320,4320,4270,32624
20250115,104200,33737917745,4310,4290,4320,4285,17468
20250115,104100,33662745105,4285,4320,4320,4285,19450
20250115,104000,33579079630,4310,4335,4340,4300,24091
20250115,103900,33475180525,4330,4345,4350,4315,33066
20250115,103800,33331784785,4350,4340,4350,4340,11175
20250115,103700,33283231045,4345,4345,4360,4340,32575
20250115,103600,33141558850,4340,4345,4350,4330,35466
20250115,103500,32987622940,4340,4300,4345,4300,26976
20250115,103400,32870854245,4310,4310,4315,4290,21642
20250115,103300,32777719740,4305,4280,4320,4275,27610
20250115,103200,32658978840,4275,4305,4320,4260,96542
20250115,103100,32245254580,4310,4310,4335,4305,38695
20250115,103000,32078322600,4315,4340,4340,4305,49357
20250115,102900,31865415190,4330,4355,4355,4330,30638
20250115,102800,31732354935,4355,4335,4360,4335,39239
20250115,102700,31561853205,4340,4315,4340,4310,42477
20250115,102600,31378372735,4315,4325,4350,4310,56864
20250115,102500,31132511825,4330,4335,4360,4320,70962
20250115,102400,30824616075,4335,4365,4370,4325,102377
20250115,102300,30380432545,4370,4410,4415,4345,184732
20250115,102200,29571715905,4410,4505,4530,4395,378648
20250115,102100,27876283915,4505,4455,4520,4455,217651
20250115,102000,26898295600,4470,4465,4490,4430,131417
20250115,101900,26312055200,4470,4455,4495,4430,226903
20250115,101800,25296298140,4425,4325,4510,4325,413900
20250115,101700,23449537365,4325,4295,4330,4295,62822
20250115,101600,23178720220,4295,4330,4355,4290,143028
20250115,101500,22560535740,4330,4400,4400,4320,132749
20250115,101400,21982446275,4395,4380,4420,4370,55362
20250115,101300,21739068160,4380,4390,4390,4350,129093
20250115,101200,21175879570,4380,4395,4430,4380,71460
20250115,101100,20860680685,4395,4425,4435,4385,109597
20250115,101000,20378059760,4420,4465,4470,4405,112285
20250115,100900,19880816860,4470,4465,4485,4450,53613
20250115,100800,19641125950,4465,4475,4500,4445,128233
20250115,100700,19067448245,4475,4460,4495,4445,220562
20250115,100600,18081817735,4460,4470,4475,4390,272875
20250115,100500,16875275875,4470,4465,4510,4460,170044
20250115,100400,16113757435,4460,4475,4535,4450,608980
20250115,100300,13375673250,4475,4480,4485,4440,189686
20250115,100200,12527724490,4460,4460,4460,4460,0
20250115,100100,12527724490,4460,4435,4460,4435,183283
20250115,100000,11712045090,4435,4290,4450,4290,578160
20250115,095900,9161104560,4270,4310,4320,4270,47629
20250115,095800,8956330525,4310,4290,4325,4265,46680
20250115,095700,8755968120,4290,4330,4350,4280,67214
20250115,095600,8466043355,4345,4370,4380,4280,127925
20250115,095500,7911958980,4370,4225,4375,4190,177512
20250115,095400,7150260110,4225,4245,4255,4215,78216
20250115,095300,6819506150,4245,4320,4325,4245,80451
20250115,095200,6475194785,4325,4340,4350,4290,185090
20250115,095100,5674269380,4335,4260,4350,4255,271208
20250115,095000,4503102475,4270,4300,4345,4205,284280
20250115,094900,3281536480,4300,4155,4315,4155,310941
20250115,094800,1957727995,4155,4145,4155,4135,16837
20250115,094700,1887863630,4145,4130,4145,4125,18295
20250115,094600,1812241740,4145,4145,4150,4125,13482
20250115,094500,1756446805,4145,4140,4145,4135,9420
20250115,094400,1717440760,4140,4130,4145,4115,23672
20250115,094300,1619666610,4125,4130,4155,4125,34048
20250115,094200,1478772900,4125,4105,4140,4105,21926
20250115,094100,1388450855,4105,4070,4110,4070,10819
20250115,094000,1344192405,4070,4065,4070,4065,267
20250115,093900,1343106610,4065,4045,4070,4040,3089
20250115,093800,1330569360,4040,4045,4045,4020,4267
20250115,093700,1313363015,4050,4045,4050,4045,628
20250115,093600,1310822645,4050,4050,4055,4045,3661
20250115,093500,1295987945,4050,4040,4050,4025,1419
20250115,093400,1290268780,4025,4025,4045,4025,1141
20250115,093300,1285672845,4025,4040,4055,4020,3781
20250115,093200,1270461135,4025,4035,4035,4025,8501
20250115,093100,1236203165,4045,4050,4055,4040,6026
20250115,093000,1211821810,4060,4065,4065,4050,21052
20250115,092900,1126495545,4065,4075,4080,4060,1759
20250115,092800,1119335285,4080,4075,4080,4075,7496
20250115,092700,1088788960,4075,4055,4075,4050,5437
20250115,092600,1066689280,4050,4065,4065,4050,2724
20250115,092500,1055640435,4055,4060,4070,4055,7377
20250115,092400,1025688325,4070,4070,4075,4060,2167
20250115,092300,1016865210,4060,4070,4075,4060,6797
20250115,092200,989253475,4070,4075,4075,4060,1459
20250115,092100,983313355,4075,4060,4075,4040,11416
20250115,092000,937059495,4060,4075,4075,4060,7586
20250115,091900,906216040,4070,4095,4095,4070,12783
20250115,091800,854004845,4090,4105,4115,4085,13339
20250115,091700,799328525,4105,4090,4120,4090,35212
20250115,091600,654875915,4090,4050,4090,4050,7188
20250115,091500,625609695,4050,4050,4050,4040,2411
20250115,091400,615854415,4050,4055,4060,4050,3643
20250115,091300,601075955,4045,4055,4055,4040,4781
20250115,091200,581696285,4055,4040,4055,4030,10592
20250115,091100,538875530,4040,4035,4040,4025,1433
20250115,091000,533090385,4020,4030,4040,4020,6108
20250115,090900,508471505,4030,4035,4045,4015,6645
20250115,090800,481689595,4035,4025,4035,4010,4767
20250115,090700,462519500,4025,4010,4025,4010,3565
20250115,090600,448202255,4020,4030,4030,4000,3725
20250115,090500,433265180,4025,3995,4035,3995,11320
20250115,090400,387909620,3995,4005,4015,3995,14838
20250115,090300,328536670,4000,4010,4025,3995,8196
20250115,090200,295734060,4005,4010,4040,3995,9728
20250115,090100,256784010,4005,4025,4045,3995,23981
20250115,090000,160619605,4025,4055,4055,4025,36320