stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,194600,4860631670,8820,8820,8820,8820,7057
20250109,194500,4860631670,8820,8820,8820,8820,0
20250109,194400,4860631670,8820,8820,8820,8820,0
20250109,194300,4860631670,8820,8820,8820,8820,0
20250109,194200,4860631670,8820,8820,8820,8820,0
20250109,194100,4860631670,8820,8820,8820,8820,0
20250109,194000,4860631670,8820,8820,8820,8820,0
20250109,193900,4860631670,8820,8820,8820,8820,0
20250109,193800,4860631670,8820,8820,8820,8820,0
20250109,193700,4860631670,8820,8820,8820,8820,0
20250109,193600,4860631670,8820,8820,8820,8820,0
20250109,193500,4860631670,8820,8820,8820,8820,0
20250109,193400,4860631670,8820,8820,8820,8820,0
20250109,193300,4860631670,8820,8820,8820,8820,0
20250109,193200,4860631670,8820,8820,8820,8820,0
20250109,193100,4860631670,8820,8820,8820,8820,0
20250109,193000,4860631670,8820,8820,8820,8820,0
20250109,192900,4860631670,8820,8820,8820,8820,0
20250109,192800,4860631670,8820,8820,8820,8820,0
20250109,192700,4860631670,8820,8820,8820,8820,0
20250109,192600,4860631670,8820,8820,8820,8820,0
20250109,192500,4860631670,8820,8820,8820,8820,0
20250109,192400,4860631670,8820,8820,8820,8820,0
20250109,192300,4860631670,8820,8820,8820,8820,0
20250109,192200,4860631670,8820,8820,8820,8820,0
20250109,192100,4860631670,8820,8820,8820,8820,0
20250109,192000,4860631670,8820,8820,8820,8820,0
20250109,191900,4860631670,8820,8820,8820,8820,0
20250109,191800,4860631670,8820,8820,8820,8820,0
20250109,191700,4860631670,8820,8820,8820,8820,0
20250109,191600,4860631670,8820,8820,8820,8820,7057
20250109,191500,4860631670,8820,8820,8820,8820,0
20250109,191400,4860631670,8820,8820,8820,8820,0
20250109,191300,4860631670,8820,8820,8820,8820,0
20250109,191200,4860631670,8820,8820,8820,8820,0
20250109,191100,4860631670,8820,8820,8820,8820,0
20250109,191000,4860631670,8820,8820,8820,8820,0
20250109,190900,4860631670,8820,8820,8820,8820,0
20250109,190800,4860631670,8820,8820,8820,8820,0
20250109,190700,4860631670,8820,8820,8820,8820,0
20250109,190600,4860631670,8820,8820,8820,8820,0
20250109,190500,4860631670,8820,8820,8820,8820,0
20250109,190400,4860631670,8820,8820,8820,8820,0
20250109,190300,4860631670,8820,8820,8820,8820,0
20250109,190200,4860631670,8820,8820,8820,8820,0
20250109,190100,4860631670,8820,8820,8820,8820,0
20250109,190000,4860631670,8820,8820,8820,8820,0
20250109,185900,4860631670,8820,8820,8820,8820,0
20250109,185800,4860631670,8820,8820,8820,8820,0
20250109,185700,4860631670,8820,8820,8820,8820,0
20250109,185600,4860631670,8820,8820,8820,8820,0
20250109,185500,4860631670,8820,8820,8820,8820,0
20250109,185400,4860631670,8820,8820,8820,8820,0
20250109,185300,4860631670,8820,8820,8820,8820,0
20250109,185200,4860631670,8820,8820,8820,8820,0
20250109,185100,4860631670,8820,8820,8820,8820,0
20250109,185000,4860631670,8820,8820,8820,8820,0
20250109,184900,4860631670,8820,8820,8820,8820,0
20250109,184800,4860631670,8820,8820,8820,8820,0
20250109,184700,4860631670,8820,8820,8820,8820,0
20250109,184600,4860631670,8820,8820,8820,8820,7057
20250109,184500,4860631670,8820,8820,8820,8820,0
20250109,184400,4860631670,8820,8820,8820,8820,0
20250109,184300,4860631670,8820,8820,8820,8820,0
20250109,184200,4860631670,8820,8820,8820,8820,0
20250109,184100,4860631670,8820,8820,8820,8820,0
20250109,184000,4860631670,8820,8820,8820,8820,0
20250109,183900,4860631670,8820,8820,8820,8820,0
20250109,183800,4860631670,8820,8820,8820,8820,0
20250109,183700,4860631670,8820,8820,8820,8820,0
20250109,183600,4860631670,8820,8820,8820,8820,0
20250109,183500,4860631670,8820,8820,8820,8820,0
20250109,183400,4860631670,8820,8820,8820,8820,0
20250109,183300,4860631670,8820,8820,8820,8820,0
20250109,183200,4860631670,8820,8820,8820,8820,0
20250109,183100,4860631670,8820,8820,8820,8820,0
20250109,183000,4860631670,8820,8820,8820,8820,0
20250109,182900,4860631670,8820,8820,8820,8820,0
20250109,182800,4860631670,8820,8820,8820,8820,0
20250109,182700,4860631670,8820,8820,8820,8820,0
20250109,182600,4860631670,8820,8820,8820,8820,0
20250109,182500,4860631670,8820,8820,8820,8820,0
20250109,182400,4860631670,8820,8820,8820,8820,0
20250109,182300,4860631670,8820,8820,8820,8820,0
20250109,182200,4860631670,8820,8820,8820,8820,0
20250109,182100,4860631670,8820,8820,8820,8820,0
20250109,182000,4860631670,8820,8820,8820,8820,0
20250109,181900,4860631670,8820,8820,8820,8820,0
20250109,181800,4860631670,8820,8820,8820,8820,0
20250109,181700,4860631670,8820,8820,8820,8820,0
20250109,181600,4860631670,8820,8820,8820,8820,7057
20250109,181500,4860631670,8820,8820,8820,8820,0
20250109,181400,4860631670,8820,8820,8820,8820,0
20250109,181300,4860631670,8820,8820,8820,8820,0
20250109,181200,4860631670,8820,8820,8820,8820,0
20250109,181100,4860631670,8820,8820,8820,8820,0
20250109,181000,4860631670,8820,8820,8820,8820,0
20250109,180900,4860631670,8820,8820,8820,8820,0
20250109,180800,4860631670,8820,8820,8820,8820,0
20250109,180700,4860631670,8820,8820,8820,8820,0
20250109,180600,4860631670,8820,8820,8820,8820,0
20250109,180500,4860631670,8820,8820,8820,8820,0
20250109,180400,4860631670,8820,8820,8820,8820,0
20250109,180300,4860631670,8820,8820,8820,8820,0
20250109,180200,4860631670,8820,8820,8820,8820,0
20250109,180100,4860631670,8820,8820,8820,8820,0
20250109,180000,4860631670,8820,8820,8820,8820,0
20250109,175900,4860631670,8820,8820,8820,8820,0
20250109,175800,4860631670,8820,8820,8820,8820,0
20250109,175700,4860631670,8820,8820,8820,8820,0
20250109,175600,4860631670,8820,8820,8820,8820,0
20250109,175500,4860631670,8820,8820,8820,8820,0
20250109,175400,4860631670,8820,8820,8820,8820,0
20250109,175300,4860631670,8820,8820,8820,8820,0
20250109,175200,4860631670,8820,8820,8820,8820,0
20250109,175100,4860631670,8820,8820,8820,8820,0
20250109,175000,4860631670,8820,8820,8820,8820,0
20250109,174900,4860631670,8820,8820,8820,8820,0
20250109,174800,4860631670,8820,8820,8820,8820,0
20250109,174700,4860631670,8820,8820,8820,8820,0
20250109,174600,4860631670,8820,8820,8820,8820,7057
20250109,174500,4860631670,8820,8820,8820,8820,0
20250109,174400,4860631670,8820,8820,8820,8820,0
20250109,174300,4860631670,8820,8820,8820,8820,0
20250109,174200,4860631670,8820,8820,8820,8820,0
20250109,174100,4860631670,8820,8820,8820,8820,0
20250109,174000,4860631670,8820,8820,8820,8820,0
20250109,173900,4860631670,8820,8820,8820,8820,0
20250109,173800,4860631670,8820,8820,8820,8820,0
20250109,173700,4860631670,8820,8820,8820,8820,0
20250109,173600,4860631670,8820,8820,8820,8820,0
20250109,173500,4860631670,8820,8820,8820,8820,0
20250109,173400,4860631670,8820,8820,8820,8820,0
20250109,173300,4860631670,8820,8820,8820,8820,0
20250109,173200,4860631670,8820,8820,8820,8820,0
20250109,173100,4860631670,8820,8820,8820,8820,0
20250109,173000,4860631670,8820,8820,8820,8820,0
20250109,172900,4860631670,8820,8820,8820,8820,0
20250109,172800,4860631670,8820,8820,8820,8820,0
20250109,172700,4860631670,8820,8820,8820,8820,0
20250109,172600,4860631670,8820,8820,8820,8820,0
20250109,172500,4860631670,8820,8820,8820,8820,0
20250109,172400,4860631670,8820,8820,8820,8820,0
20250109,172300,4860631670,8820,8820,8820,8820,0
20250109,172200,4860631670,8820,8820,8820,8820,0
20250109,172100,4860631670,8820,8820,8820,8820,0
20250109,172000,4860631670,8820,8820,8820,8820,0
20250109,171900,4860631670,8820,8820,8820,8820,0
20250109,171800,4860631670,8820,8820,8820,8820,0
20250109,171700,4860631670,8820,8820,8820,8820,0
20250109,171600,4860631670,8820,8820,8820,8820,7057
20250109,171500,4860631670,8820,8820,8820,8820,0
20250109,171400,4860631670,8820,8820,8820,8820,0
20250109,171300,4860631670,8820,8820,8820,8820,0
20250109,171200,4860631670,8820,8820,8820,8820,0
20250109,171100,4860631670,8820,8820,8820,8820,0
20250109,171000,4860631670,8820,8820,8820,8820,0
20250109,170900,4860631670,8820,8820,8820,8820,0
20250109,170800,4860631670,8820,8820,8820,8820,0
20250109,170700,4860631670,8820,8820,8820,8820,0
20250109,170600,4860631670,8820,8820,8820,8820,0
20250109,170500,4860631670,8820,8820,8820,8820,0
20250109,170400,4860631670,8820,8820,8820,8820,0
20250109,170300,4860631670,8820,8820,8820,8820,0
20250109,170200,4860631670,8820,8820,8820,8820,0
20250109,170100,4860631670,8820,8820,8820,8820,0
20250109,170000,4860631670,8820,8820,8820,8820,0
20250109,165900,4860631670,8820,8820,8820,8820,0
20250109,165800,4860631670,8820,8820,8820,8820,0
20250109,165700,4860631670,8820,8820,8820,8820,0
20250109,165600,4860631670,8820,8820,8820,8820,0
20250109,165500,4860631670,8820,8820,8820,8820,0
20250109,165400,4860631670,8820,8820,8820,8820,0
20250109,165300,4860631670,8820,8820,8820,8820,0
20250109,165200,4860631670,8820,8820,8820,8820,0
20250109,165100,4860631670,8820,8820,8820,8820,0
20250109,165000,4860631670,8820,8820,8820,8820,0
20250109,164900,4860631670,8820,8820,8820,8820,0
20250109,164800,4860631670,8820,8820,8820,8820,0
20250109,164700,4860631670,8820,8820,8820,8820,0
20250109,164600,4860631670,8820,8820,8820,8820,7057
20250109,164500,4860631670,8820,8820,8820,8820,0
20250109,164400,4860631670,8820,8820,8820,8820,0
20250109,164300,4860631670,8820,8820,8820,8820,0
20250109,164200,4860631670,8820,8820,8820,8820,0
20250109,164100,4860631670,8820,8820,8820,8820,0
20250109,164000,4860631670,8820,8820,8820,8820,0
20250109,163900,4860631670,8820,8820,8820,8820,0
20250109,163800,4860631670,8820,8820,8820,8820,0
20250109,163700,4860631670,8820,8820,8820,8820,0
20250109,163600,4860631670,8820,8820,8820,8820,0
20250109,163500,4860631670,8820,8820,8820,8820,0
20250109,163400,4860631670,8820,8820,8820,8820,0
20250109,163300,4860631670,8820,8820,8820,8820,0
20250109,163200,4860631670,8820,8820,8820,8820,0
20250109,163100,4860631670,8820,8820,8820,8820,0
20250109,163000,4860631670,8820,8820,8820,8820,0
20250109,162900,4860631670,8820,8820,8820,8820,0
20250109,162800,4860631670,8820,8820,8820,8820,0
20250109,162700,4860631670,8820,8820,8820,8820,0
20250109,162600,4860631670,8820,8820,8820,8820,0
20250109,162500,4860631670,8820,8820,8820,8820,0
20250109,162400,4860631670,8820,8820,8820,8820,0
20250109,162300,4860631670,8820,8820,8820,8820,0
20250109,162200,4860631670,8820,8820,8820,8820,0
20250109,162100,4860631670,8820,8820,8820,8820,0
20250109,162000,4860631670,8820,8820,8820,8820,0
20250109,161900,4860631670,8820,8820,8820,8820,0
20250109,161800,4860631670,8820,8820,8820,8820,0
20250109,161700,4860631670,8820,8820,8820,8820,0
20250109,161600,4860631670,8820,8820,8820,8820,7057
20250109,161500,4860631670,8820,8820,8820,8820,0
20250109,161400,4860631670,8820,8820,8820,8820,0
20250109,161300,4860631670,8820,8820,8820,8820,0
20250109,161200,4860631670,8820,8820,8820,8820,0
20250109,161100,4860631670,8820,8820,8820,8820,0
20250109,161000,4860631670,8820,8820,8820,8820,0
20250109,160900,4860631670,8820,8820,8820,8820,0
20250109,160800,4860631670,8820,8820,8820,8820,0
20250109,160700,4860631670,8820,8820,8820,8820,0
20250109,160600,4860631670,8820,8820,8820,8820,0
20250109,160500,4860631670,8820,8820,8820,8820,0
20250109,160400,4860631670,8820,8820,8820,8820,0
20250109,160300,4860631670,8820,8820,8820,8820,0
20250109,160200,4860631670,8820,8820,8820,8820,0
20250109,160100,4860631670,8820,8820,8820,8820,0
20250109,160000,4860631670,8820,8820,8820,8820,0
20250109,155900,4860631670,8820,8820,8820,8820,0
20250109,155800,4860631670,8820,8820,8820,8820,0
20250109,155700,4860631670,8820,8820,8820,8820,0
20250109,155600,4860631670,8820,8820,8820,8820,0
20250109,155500,4860631670,8820,8820,8820,8820,0
20250109,155400,4860631670,8820,8820,8820,8820,0
20250109,155300,4860631670,8820,8820,8820,8820,0
20250109,155200,4860631670,8820,8820,8820,8820,0
20250109,155100,4860631670,8820,8820,8820,8820,0
20250109,155000,4860631670,8820,8820,8820,8820,0
20250109,154900,4860631670,8820,8820,8820,8820,0
20250109,154800,4860631670,8820,8820,8820,8820,0
20250109,154700,4860631670,8820,8820,8820,8820,0
20250109,154600,4860631670,8820,8820,8820,8820,7057
20250109,154500,4860631670,8820,8820,8820,8820,0
20250109,154400,4860631670,8820,8820,8820,8820,0
20250109,154300,4860631670,8820,8820,8820,8820,0
20250109,154200,4860631670,8820,8820,8820,8820,0
20250109,154100,4860631670,8820,8820,8820,8820,0
20250109,154000,4860631670,8820,8820,8820,8820,0
20250109,153900,4860631670,8820,8820,8820,8820,0
20250109,153800,4860631670,8820,8820,8820,8820,0
20250109,153700,4860631670,8820,8820,8820,8820,0
20250109,153600,4860631670,8820,8820,8820,8820,0
20250109,153500,4860631670,8820,8820,8820,8820,0
20250109,153400,4860631670,8820,8820,8820,8820,0
20250109,153300,4860631670,8820,8820,8820,8820,0
20250109,153200,4860631670,8820,8820,8820,8820,0
20250109,153100,4860631670,8820,8820,8820,8820,0
20250109,153000,4860631670,8820,8820,8820,8820,7057
20250109,152900,4798388930,8790,8790,8790,8790,0
20250109,152800,4798388930,8790,8790,8790,8790,0
20250109,152700,4798388930,8790,8790,8790,8790,0
20250109,152600,4798388930,8790,8790,8790,8790,0
20250109,152500,4798388930,8790,8790,8790,8790,0
20250109,152400,4798388930,8790,8790,8790,8790,0
20250109,152300,4798388930,8790,8790,8790,8790,0
20250109,152200,4798388930,8790,8790,8790,8790,0
20250109,152100,4798388930,8790,8790,8790,8790,0
20250109,152000,4798388930,8790,8790,8790,8790,0
20250109,151900,4798388930,8790,8780,8810,8780,1953
20250109,151800,4781212730,8770,8780,8780,8770,819
20250109,151700,4774024320,8780,8800,8800,8780,476
20250109,151600,4769840460,8790,8800,8800,8790,3406
20250109,151500,4739901700,8790,8800,8800,8790,959
20250109,151400,4731466040,8800,8800,8800,8790,168
20250109,151300,4729988040,8800,8800,8800,8790,123
20250109,151200,4728906440,8800,8800,8800,8790,264
20250109,151100,4726583800,8800,8800,8800,8790,1868
20250109,151000,4710158800,8800,8780,8800,8780,1938
20250109,150900,4693122470,8780,8780,8780,8770,488
20250109,150800,4688839830,8780,8770,8780,8770,857
20250109,150700,4681317260,8770,8770,8770,8770,909
20250109,150600,4673345330,8760,8770,8780,8760,882
20250109,150500,4665613300,8780,8760,8780,8760,180
20250109,150400,4664034760,8780,8770,8780,8770,511
20250109,150300,4659550240,8770,8740,8770,8740,402
20250109,150200,4656034260,8750,8730,8750,8730,164
20250109,150100,4654600570,8730,8730,8730,8720,823
20250109,150000,4647417010,8750,8730,8750,8730,795
20250109,145900,4640473590,8730,8730,8730,8730,79
20250109,145800,4639783920,8710,8710,8730,8710,367
20250109,145700,4636585100,8720,8730,8730,8720,1301
20250109,145600,4625238920,8730,8740,8740,8730,65
20250109,145500,4624671460,8730,8720,8730,8720,744
20250109,145400,4618177740,8720,8710,8730,8710,771
20250109,145300,4611462100,8710,8730,8730,8710,1637
20250109,145200,4597188480,8730,8710,8740,8700,1236
20250109,145100,4586403870,8710,8740,8750,8710,345
20250109,145000,4583395340,8740,8720,8750,8710,499
20250109,144900,4579039330,8700,8730,8730,8700,2600
20250109,144800,4556394500,8740,8750,8760,8740,2734
20250109,144700,4532472210,8770,8770,8770,8760,125
20250109,144600,4531375980,8780,8770,8780,8750,1767
20250109,144500,4515875600,8760,8760,8760,8760,40
20250109,144400,4515525200,8770,8750,8770,8750,483
20250109,144300,4511295950,8750,8750,8760,8750,1027
20250109,144200,4502301430,8750,8740,8750,8730,138
20250109,144100,4501096520,8750,8750,8750,8750,3
20250109,144000,4501070270,8750,8740,8750,8740,81
20250109,143900,4500362220,8750,8760,8760,8750,198
20250109,143800,4498629520,8770,8750,8770,8750,206
20250109,143700,4496826660,8750,8760,8770,8750,1999
20250109,143600,4479310440,8760,8760,8770,8760,907
20250109,143500,4471364720,8770,8710,8770,8710,1496
20250109,143400,4458309920,8700,8690,8700,8690,45
20250109,143300,4457918430,8690,8710,8710,8690,338
20250109,143200,4454981170,8710,8700,8710,8700,350
20250109,143100,4451936020,8710,8670,8710,8670,1194
20250109,143000,4441564760,8690,8690,8690,8660,426
20250109,142900,4437868120,8690,8690,8690,8680,433
20250109,142800,4434108810,8690,8700,8710,8690,465
20250109,142700,4430066160,8700,8700,8700,8700,624
20250109,142600,4424637360,8700,8700,8700,8700,7
20250109,142500,4424576460,8700,8710,8710,8700,255
20250109,142400,4422356520,8700,8690,8700,8690,307
20250109,142300,4419685960,8680,8690,8690,8680,101
20250109,142200,4418809270,8680,8670,8680,8670,756
20250109,142100,4412252720,8680,8670,8680,8670,103
20250109,142000,4411359680,8670,8670,8680,8670,371
20250109,141900,4408142000,8670,8670,8670,8670,8
20250109,141800,4408072640,8670,8670,8670,8670,7
20250109,141700,4408011950,8670,8670,8670,8670,3
20250109,141600,4407985940,8650,8670,8670,8640,591
20250109,141500,4402877110,8650,8650,8660,8640,827
20250109,141400,4395720630,8640,8640,8640,8640,10
20250109,141300,4395634230,8640,8630,8640,8630,113
20250109,141200,4394658410,8620,8620,8630,8620,19
20250109,141100,4394494530,8630,8630,8630,8630,5
20250109,141000,4394451380,8630,8630,8630,8630,0
20250109,140900,4394451380,8630,8600,8630,8600,572
20250109,140800,4389529180,8610,8650,8670,8610,1351
20250109,140700,4377893750,8660,8660,8660,8660,398
20250109,140600,4374447070,8660,8660,8660,8660,100
20250109,140500,4373581070,8660,8660,8660,8660,10
20250109,140400,4373494470,8670,8670,8670,8670,25
20250109,140300,4373277720,8670,8630,8670,8610,121
20250109,140200,4372235150,8620,8650,8650,8620,300
20250109,140100,4369646800,8630,8630,8630,8630,0
20250109,140000,4369646800,8630,8640,8640,8630,58
20250109,135900,4369145730,8660,8670,8670,8650,2437
20250109,135800,4348042160,8670,8680,8680,8670,787
20250109,135700,4341218060,8680,8690,8710,8680,259
20250109,135600,4338967370,8690,8680,8700,8680,333
20250109,135500,4336071240,8690,8690,8700,8690,216
20250109,135400,4334193930,8690,8670,8690,8670,350
20250109,135300,4331155840,8680,8680,8680,8680,21
20250109,135200,4330973560,8680,8680,8680,8680,209
20250109,135100,4329159440,8680,8680,8680,8680,42
20250109,135000,4328794880,8680,8670,8680,8670,41
20250109,134900,4328439060,8660,8660,8700,8660,427
20250109,134800,4324731270,8660,8660,8660,8660,46
20250109,134700,4324332910,8660,8650,8660,8650,26
20250109,134600,4324107850,8630,8630,8630,8630,0
20250109,134500,4324107850,8630,8650,8650,8630,111
20250109,134400,4323149700,8640,8660,8660,8640,4
20250109,134300,4323115100,8640,8640,8640,8640,79
20250109,134200,4322432540,8630,8640,8640,8630,105
20250109,134100,4321525440,8640,8630,8640,8630,9
20250109,134000,4321447760,8640,8640,8640,8630,7
20250109,133900,4321387290,8670,8660,8670,8660,17
20250109,133800,4321240000,8650,8640,8650,8640,8
20250109,133700,4321170860,8640,8620,8640,8620,654
20250109,133600,4315521870,8620,8620,8620,8580,576
20250109,133500,4310576780,8610,8560,8610,8560,755
20250109,133400,4304080250,8560,8570,8590,8560,224
20250109,133300,4302157380,8550,8590,8590,8550,1589
20250109,133200,4288519530,8600,8620,8620,8600,1546
20250109,133100,4275223330,8630,8630,8630,8630,2
20250109,133000,4275206070,8620,8580,8620,8580,120
20250109,132900,4274173230,8590,8710,8710,8400,16823
20250109,132800,4130399000,8720,8720,8720,8720,36
20250109,132700,4130085080,8720,8720,8720,8720,495
20250109,132600,4125768680,8710,8710,8710,8710,226
20250109,132500,4123800220,8710,8710,8710,8710,2
20250109,132400,4123782800,8700,8700,8700,8700,0
20250109,132300,4123782800,8700,8700,8700,8700,0
20250109,132200,4123782800,8700,8700,8700,8700,1201
20250109,132100,4113334100,8690,8680,8690,8680,351
20250109,132000,4110283920,8690,8690,8690,8670,32
20250109,131900,4110006440,8670,8700,8700,8670,704
20250109,131800,4103894230,8700,8730,8730,8700,70
20250109,131700,4103283160,8730,8720,8730,8720,123
20250109,131600,4102209670,8730,8730,8730,8730,20
20250109,131500,4102035070,8730,8700,8730,8700,75
20250109,131400,4101382450,8710,8700,8710,8700,411
20250109,131300,4097806450,8700,8670,8700,8670,166
20250109,131200,4096364230,8670,8670,8710,8660,880
20250109,131100,4088721750,8680,8730,8730,8680,754
20250109,131000,4082155290,8750,8760,8760,8720,619
20250109,130900,4076749720,8750,8790,8790,8750,1640
20250109,130800,4062371280,8770,8790,8790,8770,256
20250109,130700,4060123340,8780,8790,8810,8780,796
20250109,130600,4053125050,8780,8760,8810,8760,2825
20250109,130500,4028305020,8740,8740,8740,8740,0
20250109,130400,4028305020,8740,8740,8740,8740,50
20250109,130300,4027868020,8750,8760,8760,8750,38
20250109,130200,4027535470,8760,8750,8760,8750,129
20250109,130100,4026405820,8750,8720,8750,8720,689
20250109,130000,4020391210,8720,8720,8720,8720,175
20250109,125900,4018865210,8720,8720,8730,8720,915
20250109,125800,4010886360,8720,8730,8730,8720,997
20250109,125700,4002191520,8730,8750,8750,8730,170
20250109,125600,4000706860,8730,8730,8730,8730,90
20250109,125500,3999921160,8730,8760,8760,8730,324
20250109,125400,3997089780,8760,8750,8760,8750,11
20250109,125300,3996993520,8760,8770,8770,8760,813
20250109,125200,3989871540,8770,8760,8770,8760,94
20250109,125100,3989047220,8770,8760,8770,8760,18
20250109,125000,3988889410,8760,8760,8760,8760,10
20250109,124900,3988801810,8780,8780,8780,8780,0
20250109,124800,3988801810,8780,8780,8780,8780,466
20250109,124700,3984710330,8780,8760,8780,8760,1260
20250109,124600,3973649570,8760,8750,8760,8750,386
20250109,124500,3970271460,8750,8780,8780,8750,23
20250109,124400,3970069780,8780,8760,8780,8760,2568
20250109,124300,3947546240,8730,8760,8760,8730,1574
20250109,124200,3933800390,8760,8720,8760,8720,698
20250109,124100,3927713090,8730,8780,8780,8730,1204
20250109,124000,3917160990,8780,8750,8790,8750,902
20250109,123900,3909247450,8790,8720,8810,8670,10613
20250109,123800,3816025900,8720,8700,8720,8670,302
20250109,123700,3813394320,8660,8660,8740,8660,1790
20250109,123600,3797834460,8660,8660,8660,8660,1
20250109,123500,3797825800,8660,8650,8660,8650,24
20250109,123400,3797617990,8660,8660,8660,8660,120
20250109,123300,3796578790,8650,8640,8650,8640,28
20250109,123200,3796336770,8640,8640,8640,8640,10
20250109,123100,3796250370,8630,8640,8640,8630,231
20250109,123000,3794256830,8640,8640,8640,8630,551
20250109,122900,3789501490,8640,8640,8640,8640,20
20250109,122800,3789328690,8640,8650,8650,8640,41
20250109,122700,3788974440,8650,8660,8660,8650,836
20250109,122600,3781742030,8670,8660,8670,8650,275
20250109,122500,3779360320,8660,8650,8660,8650,26
20250109,122400,3779135180,8650,8650,8650,8650,17
20250109,122300,3778988130,8650,8650,8650,8650,102
20250109,122200,3778105830,8650,8650,8650,8650,205
20250109,122100,3776332580,8650,8650,8650,8650,2
20250109,122000,3776315280,8650,8660,8660,8650,1271
20250109,121900,3765320390,8660,8670,8670,8660,401
20250109,121800,3761843730,8670,8650,8670,8650,218
20250109,121700,3759957650,8640,8640,8670,8640,33
20250109,121600,3759672470,8650,8650,8650,8650,0
20250109,121500,3759672470,8650,8650,8650,8650,0
20250109,121400,3759672470,8650,8650,8650,8650,30
20250109,121300,3759412970,8640,8650,8650,8640,535
20250109,121200,3754789760,8680,8670,8680,8670,50
20250109,121100,3754355950,8680,8680,8680,8680,28
20250109,121000,3754112910,8690,8690,8690,8690,0
20250109,120900,3754112910,8690,8690,8690,8690,2
20250109,120800,3754095530,8690,8690,8690,8690,651
20250109,120700,3748438340,8690,8680,8690,8680,867
20250109,120600,3740909030,8680,8670,8680,8670,441
20250109,120500,3737085380,8670,8670,8680,8650,1412
20250109,120400,3724843750,8660,8660,8660,8650,1381
20250109,120300,3712884300,8650,8650,8650,8640,672
20250109,120200,3707071520,8650,8640,8650,8640,541
20250109,120100,3702397180,8630,8630,8630,8630,0
20250109,120000,3702397180,8630,8630,8630,8630,0
20250109,115900,3702397180,8630,8620,8630,8620,43
20250109,115800,3702026100,8630,8630,8630,8620,182
20250109,115700,3700456980,8630,8620,8630,8620,645
20250109,115600,3694890730,8630,8630,8630,8630,20
20250109,115500,3694718130,8590,8580,8590,8580,22
20250109,115400,3694529360,8630,8630,8630,8630,20
20250109,115300,3694356760,8630,8580,8630,8580,2
20250109,115200,3694339550,8560,8560,8560,8560,0
20250109,115100,3694339550,8560,8620,8640,8560,168
20250109,115000,3692893850,8640,8640,8640,8640,34
20250109,114900,3692600090,8640,8590,8640,8590,904
20250109,114800,3684806030,8600,8600,8600,8600,0
20250109,114700,3684806030,8600,8550,8600,8550,1257
20250109,114600,3674017610,8550,8570,8570,8550,2
20250109,114500,3674000490,8530,8560,8570,8530,603
20250109,114400,3668849580,8550,8560,8560,8550,100
20250109,114300,3667994570,8550,8560,8560,8550,300
20250109,114200,3665428670,8570,8560,8570,8550,2437
20250109,114100,3644559600,8560,8560,8560,8560,350
20250109,114000,3641563600,8560,8550,8560,8550,416
20250109,113900,3638004730,8560,8560,8560,8560,5
20250109,113800,3637961930,8550,8550,8550,8550,3
20250109,113700,3637936280,8540,8550,8560,8540,111
20250109,113600,3636988020,8560,8560,8560,8560,0
20250109,113500,3636988020,8560,8570,8570,8550,199
20250109,113400,3635283280,8540,8550,8550,8540,110
20250109,113300,3634342950,8550,8540,8550,8540,9
20250109,113200,3634266010,8550,8560,8570,8550,382
20250109,113100,3630996750,8560,8560,8570,8560,168
20250109,113000,3629558580,8560,8560,8560,8560,1
20250109,112900,3629550020,8560,8560,8570,8560,89
20250109,112800,3628787780,8560,8560,8570,8560,540
20250109,112700,3624160380,8570,8570,8570,8550,146
20250109,112600,3622909250,8570,8550,8570,8550,528
20250109,112500,3618385190,8570,8520,8570,8520,30
20250109,112400,3618129090,8520,8520,8520,8520,633
20250109,112300,3612735930,8520,8540,8540,8500,1086
20250109,112200,3603462820,8540,8590,8590,8540,234
20250109,112100,3601454360,8590,8560,8590,8540,849
20250109,112000,3594172090,8560,8570,8570,8540,477
20250109,111900,3590084240,8570,8500,8570,8500,2120
20250109,111800,3571996880,8500,8460,8510,8460,810
20250109,111700,3565114490,8450,8480,8480,8450,1311
20250109,111600,3554012230,8490,8550,8550,8490,2805
20250109,111500,3530158220,8550,8550,8550,8550,62
20250109,111400,3529628120,8540,8550,8550,8540,207
20250109,111300,3527860330,8540,8570,8570,8540,2969
20250109,111200,3502462070,8560,8590,8590,8560,1084
20250109,111100,3493163020,8590,8590,8590,8590,210
20250109,111000,3491359120,8600,8600,8600,8600,12
20250109,110900,3491255920,8590,8570,8590,8570,166
20250109,110800,3489832000,8570,8570,8570,8570,628
20250109,110700,3484450040,8570,8570,8570,8570,0
20250109,110600,3484450040,8570,8590,8590,8570,580
20250109,110500,3479472090,8590,8590,8590,8590,1
20250109,110400,3479463500,8620,8620,8620,8620,568
20250109,110300,3474567340,8610,8610,8610,8610,459
20250109,110200,3470615350,8580,8580,8580,8580,442
20250109,110100,3466822990,8590,8600,8600,8590,1308
20250109,110000,3455579550,8600,8650,8670,8600,1292
20250109,105900,3444439510,8650,8640,8670,8640,127
20250109,105800,3443338680,8650,8660,8680,8650,854
20250109,105700,3435945600,8660,8680,8680,8660,1254
20250109,105600,3425075840,8680,8610,8680,8610,4738
20250109,105500,3384121700,8590,8610,8610,8590,37
20250109,105400,3383803710,8610,8600,8610,8590,3313
20250109,105300,3355328260,8600,8580,8610,8580,2204
20250109,105200,3336392530,8570,8560,8610,8560,3861
20250109,105100,3303256890,8550,8550,8560,8550,966
20250109,105000,3294991960,8550,8540,8550,8530,1121
20250109,104900,3285421260,8540,8550,8550,8530,836
20250109,104800,3278277510,8540,8530,8540,8530,160
20250109,104700,3276911260,8520,8530,8530,8520,1020
20250109,104600,3268219970,8540,8550,8550,8540,1101
20250109,104500,3258809680,8550,8520,8550,8520,632
20250109,104400,3253413780,8520,8490,8520,8490,1123
20250109,104300,3243847040,8510,8500,8510,8500,354
20250109,104200,3240836370,8500,8510,8510,8500,354
20250109,104100,3237827070,8510,8510,8510,8500,595
20250109,104000,3232764520,8510,8500,8510,8500,71
20250109,103900,3232160570,8500,8480,8500,8480,244
20250109,103800,3230091170,8480,8510,8510,8480,1326
20250109,103700,3218842550,8490,8500,8500,8490,341
20250109,103600,3215945050,8530,8510,8530,8510,482
20250109,103500,3211838460,8500,8560,8560,8490,1710
20250109,103400,3197278520,8570,8550,8580,8540,153
20250109,103300,3195970200,8540,8580,8590,8530,1304
20250109,103200,3184803700,8540,8510,8570,8510,4133
20250109,103100,3149476430,8500,8500,8510,8500,297
20250109,103000,3146951830,8500,8520,8520,8500,1139
20250109,102900,3137253580,8510,8520,8530,8500,564
20250109,102800,3132446040,8520,8500,8520,8500,511
20250109,102700,3128092380,8510,8500,8510,8500,711
20250109,102600,3122047880,8500,8500,8500,8490,229
20250109,102500,3120101640,8510,8510,8510,8510,0
20250109,102400,3120101640,8510,8520,8520,8510,1128
20250109,102300,3110502160,8520,8510,8520,8510,836
20250109,102200,3103387690,8510,8450,8510,8450,2057
20250109,102100,3085889750,8450,8500,8500,8450,5217
20250109,102000,3041709740,8500,8480,8510,8480,702
20250109,101900,3035741820,8480,8510,8510,8470,1393
20250109,101800,3023931000,8490,8490,8510,8490,3076
20250109,101700,2997793960,8490,8490,8500,8490,120
20250109,101600,2996774140,8490,8490,8500,8490,1098
20250109,101500,2987449380,8490,8470,8490,8470,1927
20250109,101400,2971118600,8470,8470,8470,8470,532
20250109,101300,2966612560,8470,8460,8480,8460,643
20250109,101200,2961167160,8470,8460,8470,8450,1217
20250109,101100,2950862960,8460,8450,8460,8450,400
20250109,101000,2947479560,8450,8460,8460,8450,51
20250109,100900,2947048110,8430,8440,8470,8430,577
20250109,100800,2942172480,8440,8460,8470,8440,824
20250109,100700,2935212380,8460,8470,8480,8450,519
20250109,100600,2930820040,8480,8400,8480,8400,4341
20250109,100500,2894184350,8380,8390,8400,8380,336
20250109,100400,2891364560,8390,8390,8400,8380,406
20250109,100300,2887960200,8410,8410,8420,8410,550
20250109,100200,2883333620,8380,8400,8420,8380,222
20250109,100100,2881468540,8370,8360,8420,8360,1821
20250109,100000,2866201340,8360,8370,8370,8350,866
20250109,095900,2858954780,8380,8390,8390,8370,3315
20250109,095800,2831203540,8390,8390,8390,8390,20
20250109,095700,2831035740,8400,8400,8400,8390,126
20250109,095600,2829977990,8390,8390,8400,8380,318
20250109,095500,2827310590,8390,8390,8390,8370,1623
20250109,095400,2813707820,8370,8390,8400,8370,2492
20250109,095300,2792813440,8390,8400,8400,8390,917
20250109,095200,2785111210,8400,8410,8440,8400,1101
20250109,095100,2775860040,8400,8400,8400,8400,937
20250109,095000,2767989240,8400,8430,8450,8400,925
20250109,094900,2760218180,8450,8440,8450,8440,1267
20250109,094800,2749514320,8440,8370,8440,8370,2210
20250109,094700,2730931290,8370,8380,8380,8370,75
20250109,094600,2730302840,8390,8430,8440,8390,3823
20250109,094500,2698159640,8430,8410,8440,8410,1399
20250109,094400,2686370760,8410,8390,8410,8380,2628
20250109,094300,2664308230,8380,8340,8390,8340,4566
20250109,094200,2626088900,8340,8320,8340,8300,1382
20250109,094100,2614588790,8310,8260,8310,8250,3172
20250109,094000,2588318010,8260,8240,8260,8240,1365
20250109,093900,2577057950,8250,8250,8250,8220,381
20250109,093800,2573920960,8220,8230,8240,8200,12085
20250109,093700,2474629490,8230,8290,8290,8220,7317
20250109,093600,2414263790,8280,8300,8320,8220,13922
20250109,093500,2299353070,8300,8310,8320,8300,2727
20250109,093400,2276703880,8310,8350,8350,8310,1165
20250109,093300,2267011860,8350,8360,8360,8320,1105
20250109,093200,2257796720,8370,8400,8400,8310,3572
20250109,093100,2227985440,8400,8400,8400,8360,4000
20250109,093000,2194480000,8400,8380,8400,8360,1283
20250109,092900,2183741120,8380,8380,8410,8380,2792
20250109,092800,2160298620,8380,8360,8400,8300,10363
20250109,092700,2073791040,8380,8450,8450,8360,6838
20250109,092600,2016336860,8450,8450,8460,8440,1267
20250109,092500,2005629400,8460,8470,8480,8460,2910
20250109,092400,1981006020,8470,8490,8500,8460,5371
20250109,092300,1935536450,8490,8540,8540,8490,6067
20250109,092200,1883899550,8540,8510,8550,8510,3249
20250109,092100,1856178200,8510,8510,8560,8500,4684
20250109,092000,1816296310,8500,8590,8610,8500,16558
20250109,091900,1674917960,8590,8620,8620,8570,9518
20250109,091800,1593035010,8640,8650,8670,8630,4927
20250109,091700,1550454200,8650,8680,8690,8650,2358
20250109,091600,1530051050,8650,8680,8700,8650,3238
20250109,091500,1502013350,8650,8700,8700,8650,4366
20250109,091400,1464164320,8730,8740,8760,8690,3885
20250109,091300,1430304010,8740,8730,8790,8650,11313
20250109,091200,1331771830,8750,8780,8780,8730,6388
20250109,091100,1275810290,8780,8800,8820,8770,5498
20250109,091000,1227527060,8790,8840,8880,8770,7122
20250109,090900,1164848040,8810,8850,8910,8810,4333
20250109,090800,1126584760,8850,8870,8940,8850,3653
20250109,090700,1094129900,8890,8860,8910,8820,2965
20250109,090600,1067821060,8820,8810,8870,8770,3314
20250109,090500,1038587140,8840,8820,8880,8750,15013
20250109,090400,906365940,8810,8900,8940,8810,12030
20250109,090300,799724200,8850,8830,8900,8790,4235
20250109,090200,762228960,8830,8780,8880,8770,7394
20250109,090100,697101080,8770,8920,8920,8700,10979
20250109,090000,600548550,8860,8900,9100,8770,67368