stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192400,7570636370,5520,5520,5520,5520,22026
20250109,192300,7570636370,5520,5520,5520,5520,0
20250109,192200,7570636370,5520,5520,5520,5520,0
20250109,192100,7570636370,5520,5520,5520,5520,0
20250109,192000,7570636370,5520,5520,5520,5520,0
20250109,191900,7570636370,5520,5520,5520,5520,0
20250109,191800,7570636370,5520,5520,5520,5520,0
20250109,191700,7570636370,5520,5520,5520,5520,0
20250109,191600,7570636370,5520,5520,5520,5520,0
20250109,191500,7570636370,5520,5520,5520,5520,0
20250109,191400,7570636370,5520,5520,5520,5520,0
20250109,191300,7570636370,5520,5520,5520,5520,0
20250109,191200,7570636370,5520,5520,5520,5520,0
20250109,191100,7570636370,5520,5520,5520,5520,0
20250109,191000,7570636370,5520,5520,5520,5520,0
20250109,190900,7570636370,5520,5520,5520,5520,0
20250109,190800,7570636370,5520,5520,5520,5520,0
20250109,190700,7570636370,5520,5520,5520,5520,0
20250109,190600,7570636370,5520,5520,5520,5520,0
20250109,190500,7570636370,5520,5520,5520,5520,0
20250109,190400,7570636370,5520,5520,5520,5520,0
20250109,190300,7570636370,5520,5520,5520,5520,0
20250109,190200,7570636370,5520,5520,5520,5520,0
20250109,190100,7570636370,5520,5520,5520,5520,0
20250109,190000,7570636370,5520,5520,5520,5520,0
20250109,185900,7570636370,5520,5520,5520,5520,0
20250109,185800,7570636370,5520,5520,5520,5520,0
20250109,185700,7570636370,5520,5520,5520,5520,0
20250109,185600,7570636370,5520,5520,5520,5520,0
20250109,185500,7570636370,5520,5520,5520,5520,0
20250109,185400,7570636370,5520,5520,5520,5520,22026
20250109,185300,7570636370,5520,5520,5520,5520,0
20250109,185200,7570636370,5520,5520,5520,5520,0
20250109,185100,7570636370,5520,5520,5520,5520,0
20250109,185000,7570636370,5520,5520,5520,5520,0
20250109,184900,7570636370,5520,5520,5520,5520,0
20250109,184800,7570636370,5520,5520,5520,5520,0
20250109,184700,7570636370,5520,5520,5520,5520,0
20250109,184600,7570636370,5520,5520,5520,5520,0
20250109,184500,7570636370,5520,5520,5520,5520,0
20250109,184400,7570636370,5520,5520,5520,5520,0
20250109,184300,7570636370,5520,5520,5520,5520,0
20250109,184200,7570636370,5520,5520,5520,5520,0
20250109,184100,7570636370,5520,5520,5520,5520,0
20250109,184000,7570636370,5520,5520,5520,5520,0
20250109,183900,7570636370,5520,5520,5520,5520,0
20250109,183800,7570636370,5520,5520,5520,5520,0
20250109,183700,7570636370,5520,5520,5520,5520,0
20250109,183600,7570636370,5520,5520,5520,5520,0
20250109,183500,7570636370,5520,5520,5520,5520,0
20250109,183400,7570636370,5520,5520,5520,5520,0
20250109,183300,7570636370,5520,5520,5520,5520,0
20250109,183200,7570636370,5520,5520,5520,5520,0
20250109,183100,7570636370,5520,5520,5520,5520,0
20250109,183000,7570636370,5520,5520,5520,5520,0
20250109,182900,7570636370,5520,5520,5520,5520,0
20250109,182800,7570636370,5520,5520,5520,5520,0
20250109,182700,7570636370,5520,5520,5520,5520,0
20250109,182600,7570636370,5520,5520,5520,5520,0
20250109,182500,7570636370,5520,5520,5520,5520,0
20250109,182400,7570636370,5520,5520,5520,5520,22026
20250109,182300,7570636370,5520,5520,5520,5520,0
20250109,182200,7570636370,5520,5520,5520,5520,0
20250109,182100,7570636370,5520,5520,5520,5520,0
20250109,182000,7570636370,5520,5520,5520,5520,0
20250109,181900,7570636370,5520,5520,5520,5520,0
20250109,181800,7570636370,5520,5520,5520,5520,0
20250109,181700,7570636370,5520,5520,5520,5520,0
20250109,181600,7570636370,5520,5520,5520,5520,0
20250109,181500,7570636370,5520,5520,5520,5520,0
20250109,181400,7570636370,5520,5520,5520,5520,0
20250109,181300,7570636370,5520,5520,5520,5520,0
20250109,181200,7570636370,5520,5520,5520,5520,0
20250109,181100,7570636370,5520,5520,5520,5520,0
20250109,181000,7570636370,5520,5520,5520,5520,0
20250109,180900,7570636370,5520,5520,5520,5520,0
20250109,180800,7570636370,5520,5520,5520,5520,0
20250109,180700,7570636370,5520,5520,5520,5520,0
20250109,180600,7570636370,5520,5520,5520,5520,0
20250109,180500,7570636370,5520,5520,5520,5520,0
20250109,180400,7570636370,5520,5520,5520,5520,0
20250109,180300,7570636370,5520,5520,5520,5520,0
20250109,180200,7570636370,5520,5520,5520,5520,0
20250109,180100,7570636370,5520,5520,5520,5520,0
20250109,180000,7570636370,5520,5520,5520,5520,0
20250109,175900,7570636370,5520,5520,5520,5520,0
20250109,175800,7570636370,5520,5520,5520,5520,0
20250109,175700,7570636370,5520,5520,5520,5520,0
20250109,175600,7570636370,5520,5520,5520,5520,0
20250109,175500,7570636370,5520,5520,5520,5520,0
20250109,175400,7570636370,5520,5520,5520,5520,22026
20250109,175300,7570636370,5520,5520,5520,5520,0
20250109,175200,7570636370,5520,5520,5520,5520,0
20250109,175100,7570636370,5520,5520,5520,5520,0
20250109,175000,7570636370,5520,5520,5520,5520,0
20250109,174900,7570636370,5520,5520,5520,5520,0
20250109,174800,7570636370,5520,5520,5520,5520,0
20250109,174700,7570636370,5520,5520,5520,5520,0
20250109,174600,7570636370,5520,5520,5520,5520,0
20250109,174500,7570636370,5520,5520,5520,5520,0
20250109,174400,7570636370,5520,5520,5520,5520,0
20250109,174300,7570636370,5520,5520,5520,5520,0
20250109,174200,7570636370,5520,5520,5520,5520,0
20250109,174100,7570636370,5520,5520,5520,5520,0
20250109,174000,7570636370,5520,5520,5520,5520,0
20250109,173900,7570636370,5520,5520,5520,5520,0
20250109,173800,7570636370,5520,5520,5520,5520,0
20250109,173700,7570636370,5520,5520,5520,5520,0
20250109,173600,7570636370,5520,5520,5520,5520,0
20250109,173500,7570636370,5520,5520,5520,5520,0
20250109,173400,7570636370,5520,5520,5520,5520,0
20250109,173300,7570636370,5520,5520,5520,5520,0
20250109,173200,7570636370,5520,5520,5520,5520,0
20250109,173100,7570636370,5520,5520,5520,5520,0
20250109,173000,7570636370,5520,5520,5520,5520,0
20250109,172900,7570636370,5520,5520,5520,5520,0
20250109,172800,7570636370,5520,5520,5520,5520,0
20250109,172700,7570636370,5520,5520,5520,5520,0
20250109,172600,7570636370,5520,5520,5520,5520,0
20250109,172500,7570636370,5520,5520,5520,5520,0
20250109,172400,7570636370,5520,5520,5520,5520,22026
20250109,172300,7570636370,5520,5520,5520,5520,0
20250109,172200,7570636370,5520,5520,5520,5520,0
20250109,172100,7570636370,5520,5520,5520,5520,0
20250109,172000,7570636370,5520,5520,5520,5520,0
20250109,171900,7570636370,5520,5520,5520,5520,0
20250109,171800,7570636370,5520,5520,5520,5520,0
20250109,171700,7570636370,5520,5520,5520,5520,0
20250109,171600,7570636370,5520,5520,5520,5520,0
20250109,171500,7570636370,5520,5520,5520,5520,0
20250109,171400,7570636370,5520,5520,5520,5520,0
20250109,171300,7570636370,5520,5520,5520,5520,0
20250109,171200,7570636370,5520,5520,5520,5520,0
20250109,171100,7570636370,5520,5520,5520,5520,0
20250109,171000,7570636370,5520,5520,5520,5520,0
20250109,170900,7570636370,5520,5520,5520,5520,0
20250109,170800,7570636370,5520,5520,5520,5520,0
20250109,170700,7570636370,5520,5520,5520,5520,0
20250109,170600,7570636370,5520,5520,5520,5520,0
20250109,170500,7570636370,5520,5520,5520,5520,0
20250109,170400,7570636370,5520,5520,5520,5520,0
20250109,170300,7570636370,5520,5520,5520,5520,0
20250109,170200,7570636370,5520,5520,5520,5520,0
20250109,170100,7570636370,5520,5520,5520,5520,0
20250109,170000,7570636370,5520,5520,5520,5520,0
20250109,165900,7570636370,5520,5520,5520,5520,0
20250109,165800,7570636370,5520,5520,5520,5520,0
20250109,165700,7570636370,5520,5520,5520,5520,0
20250109,165600,7570636370,5520,5520,5520,5520,0
20250109,165500,7570636370,5520,5520,5520,5520,0
20250109,165400,7570636370,5520,5520,5520,5520,22026
20250109,165300,7570636370,5520,5520,5520,5520,0
20250109,165200,7570636370,5520,5520,5520,5520,0
20250109,165100,7570636370,5520,5520,5520,5520,0
20250109,165000,7570636370,5520,5520,5520,5520,0
20250109,164900,7570636370,5520,5520,5520,5520,0
20250109,164800,7570636370,5520,5520,5520,5520,0
20250109,164700,7570636370,5520,5520,5520,5520,0
20250109,164600,7570636370,5520,5520,5520,5520,0
20250109,164500,7570636370,5520,5520,5520,5520,0
20250109,164400,7570636370,5520,5520,5520,5520,0
20250109,164300,7570636370,5520,5520,5520,5520,0
20250109,164200,7570636370,5520,5520,5520,5520,0
20250109,164100,7570636370,5520,5520,5520,5520,0
20250109,164000,7570636370,5520,5520,5520,5520,0
20250109,163900,7570636370,5520,5520,5520,5520,0
20250109,163800,7570636370,5520,5520,5520,5520,0
20250109,163700,7570636370,5520,5520,5520,5520,0
20250109,163600,7570636370,5520,5520,5520,5520,0
20250109,163500,7570636370,5520,5520,5520,5520,0
20250109,163400,7570636370,5520,5520,5520,5520,0
20250109,163300,7570636370,5520,5520,5520,5520,0
20250109,163200,7570636370,5520,5520,5520,5520,0
20250109,163100,7570636370,5520,5520,5520,5520,0
20250109,163000,7570636370,5520,5520,5520,5520,0
20250109,162900,7570636370,5520,5520,5520,5520,0
20250109,162800,7570636370,5520,5520,5520,5520,0
20250109,162700,7570636370,5520,5520,5520,5520,0
20250109,162600,7570636370,5520,5520,5520,5520,0
20250109,162500,7570636370,5520,5520,5520,5520,0
20250109,162400,7570636370,5520,5520,5520,5520,22026
20250109,162300,7570636370,5520,5520,5520,5520,0
20250109,162200,7570636370,5520,5520,5520,5520,0
20250109,162100,7570636370,5520,5520,5520,5520,0
20250109,162000,7570636370,5520,5520,5520,5520,0
20250109,161900,7570636370,5520,5520,5520,5520,0
20250109,161800,7570636370,5520,5520,5520,5520,0
20250109,161700,7570636370,5520,5520,5520,5520,0
20250109,161600,7570636370,5520,5520,5520,5520,0
20250109,161500,7570636370,5520,5520,5520,5520,0
20250109,161400,7570636370,5520,5520,5520,5520,0
20250109,161300,7570636370,5520,5520,5520,5520,0
20250109,161200,7570636370,5520,5520,5520,5520,0
20250109,161100,7570636370,5520,5520,5520,5520,0
20250109,161000,7570636370,5520,5520,5520,5520,0
20250109,160900,7570636370,5520,5520,5520,5520,0
20250109,160800,7570636370,5520,5520,5520,5520,0
20250109,160700,7570636370,5520,5520,5520,5520,0
20250109,160600,7570636370,5520,5520,5520,5520,0
20250109,160500,7570636370,5520,5520,5520,5520,0
20250109,160400,7570636370,5520,5520,5520,5520,0
20250109,160300,7570636370,5520,5520,5520,5520,0
20250109,160200,7570636370,5520,5520,5520,5520,0
20250109,160100,7570636370,5520,5520,5520,5520,0
20250109,160000,7570636370,5520,5520,5520,5520,0
20250109,155900,7570636370,5520,5520,5520,5520,0
20250109,155800,7570636370,5520,5520,5520,5520,0
20250109,155700,7570636370,5520,5520,5520,5520,0
20250109,155600,7570636370,5520,5520,5520,5520,0
20250109,155500,7570636370,5520,5520,5520,5520,0
20250109,155400,7570636370,5520,5520,5520,5520,22026
20250109,155300,7570636370,5520,5520,5520,5520,0
20250109,155200,7570636370,5520,5520,5520,5520,0
20250109,155100,7570636370,5520,5520,5520,5520,0
20250109,155000,7570636370,5520,5520,5520,5520,0
20250109,154900,7570636370,5520,5520,5520,5520,0
20250109,154800,7570636370,5520,5520,5520,5520,0
20250109,154700,7570636370,5520,5520,5520,5520,0
20250109,154600,7570636370,5520,5520,5520,5520,0
20250109,154500,7570636370,5520,5520,5520,5520,0
20250109,154400,7570636370,5520,5520,5520,5520,0
20250109,154300,7570636370,5520,5520,5520,5520,0
20250109,154200,7570636370,5520,5520,5520,5520,0
20250109,154100,7570636370,5520,5520,5520,5520,0
20250109,154000,7570636370,5520,5520,5520,5520,0
20250109,153900,7570636370,5520,5520,5520,5520,0
20250109,153800,7570636370,5520,5520,5520,5520,0
20250109,153700,7570636370,5520,5520,5520,5520,0
20250109,153600,7570636370,5520,5520,5520,5520,0
20250109,153500,7570636370,5520,5520,5520,5520,0
20250109,153400,7570636370,5520,5520,5520,5520,0
20250109,153300,7570636370,5520,5520,5520,5520,0
20250109,153200,7570636370,5520,5520,5520,5520,0
20250109,153100,7570636370,5520,5520,5520,5520,0
20250109,153000,7570636370,5520,5520,5520,5520,22026
20250109,152900,7449052850,5510,5510,5510,5510,0
20250109,152800,7449052850,5510,5510,5510,5510,0
20250109,152700,7449052850,5510,5510,5510,5510,0
20250109,152600,7449052850,5510,5510,5510,5510,0
20250109,152500,7449052850,5510,5510,5510,5510,0
20250109,152400,7449052850,5510,5510,5510,5510,0
20250109,152300,7449052850,5510,5510,5510,5510,0
20250109,152200,7449052850,5510,5510,5510,5510,0
20250109,152100,7449052850,5510,5510,5510,5510,0
20250109,152000,7449052850,5510,5510,5510,5510,0
20250109,151900,7449052850,5510,5510,5510,5500,1113
20250109,151800,7442926550,5510,5480,5520,5480,8527
20250109,151700,7396077060,5490,5490,5490,5480,2816
20250109,151600,7380644570,5490,5490,5500,5480,6803
20250109,151500,7343292050,5500,5500,5510,5500,1525
20250109,151400,7334904470,5510,5510,5510,5500,289
20250109,151300,7333312130,5510,5510,5510,5490,2592
20250109,151200,7319056070,5500,5510,5510,5490,2111
20250109,151100,7307450310,5500,5510,5510,5500,5288
20250109,151000,7278358140,5510,5490,5510,5490,7204
20250109,150900,7238750040,5490,5500,5510,5490,10792
20250109,150800,7179386030,5510,5510,5520,5510,876
20250109,150700,7174559170,5500,5510,5520,5500,2483
20250109,150600,7160877800,5510,5540,5540,5510,3399
20250109,150500,7142111460,5540,5530,5540,5530,1193
20250109,150400,7135510390,5540,5500,5550,5500,10763
20250109,150300,7075903290,5540,5500,5540,5490,26027
20250109,150200,6932156870,5510,5500,5510,5500,1039
20250109,150100,6926434850,5500,5520,5520,5500,980
20250109,150000,6921035210,5520,5520,5520,5520,110
20250109,145900,6920428010,5520,5520,5520,5510,4669
20250109,145800,6894700760,5520,5520,5520,5510,1483
20250109,145700,6886529380,5510,5520,5530,5510,15278
20250109,145600,6802338890,5520,5520,5520,5520,290
20250109,145500,6800738090,5520,5520,5530,5520,704
20250109,145400,6796851490,5530,5520,5530,5520,2297
20250109,145300,6784170530,5530,5520,5530,5520,122
20250109,145200,6783495960,5520,5530,5530,5520,3735
20250109,145100,6762873870,5530,5510,5530,5510,9904
20250109,145000,6708278460,5510,5520,5520,5510,64
20250109,144900,6707925720,5520,5520,5520,5520,2504
20250109,144800,6694103640,5520,5520,5530,5510,75
20250109,144700,6693689960,5520,5520,5520,5520,2722
20250109,144600,6678664520,5520,5530,5530,5520,9268
20250109,144500,6627455300,5540,5540,5540,5540,30
20250109,144400,6627289100,5540,5540,5540,5530,368
20250109,144300,6625252280,5540,5540,5540,5530,558
20250109,144200,6622161730,5540,5540,5540,5530,633
20250109,144100,6618654920,5530,5530,5540,5530,2187
20250109,144000,6606560710,5530,5540,5540,5520,1138
20250109,143900,6600262810,5520,5540,5540,5520,2713
20250109,143800,6585269520,5530,5540,5540,5530,597
20250109,143700,6581967210,5540,5540,5540,5530,1197
20250109,143600,6575335850,5530,5530,5540,5530,404
20250109,143500,6573101530,5530,5530,5530,5530,2744
20250109,143400,6557927210,5530,5520,5530,5520,4373
20250109,143300,6533751700,5520,5510,5530,5510,4038
20250109,143200,6511463760,5520,5520,5520,5510,302
20250109,143100,6509796730,5520,5510,5520,5510,30
20250109,143000,6509631420,5510,5510,5520,5510,1485
20250109,142900,6501445740,5510,5520,5520,5510,22
20250109,142800,6501324340,5510,5520,5520,5510,696
20250109,142700,6497489180,5520,5520,5520,5520,2
20250109,142600,6497478140,5510,5520,5520,5510,634
20250109,142500,6493984600,5520,5520,5520,5520,30
20250109,142400,6493819000,5510,5510,5520,5510,252
20250109,142300,6492428290,5520,5520,5520,5520,0
20250109,142200,6492428290,5520,5520,5520,5520,2126
20250109,142100,6480692770,5520,5520,5530,5520,1482
20250109,142000,6472511170,5520,5520,5520,5520,507
20250109,141900,6469712530,5520,5520,5520,5520,0
20250109,141800,6469712530,5520,5530,5530,5520,1655
20250109,141700,6460571490,5530,5530,5530,5520,172
20250109,141600,6459620930,5540,5530,5540,5530,4534
20250109,141500,6434536670,5530,5520,5530,5520,85
20250109,141400,6434067340,5530,5530,5530,5520,315
20250109,141300,6432325490,5530,5520,5530,5520,1916
20250109,141200,6421745010,5520,5530,5530,5520,1637
20250109,141100,6412707400,5530,5530,5530,5530,2080
20250109,141000,6401205000,5530,5540,5540,5530,4769
20250109,140900,6374786700,5540,5540,5550,5530,7991
20250109,140800,6330486610,5540,5540,5540,5540,426
20250109,140700,6328126570,5540,5540,5540,5540,4010
20250109,140600,6305911170,5540,5550,5550,5540,6183
20250109,140500,6271654390,5550,5540,5550,5540,1227
20250109,140400,6264845660,5540,5550,5550,5540,1264
20250109,140300,6257840100,5540,5540,5540,5540,927
20250109,140200,6252704520,5540,5540,5550,5530,1005
20250109,140100,6247137720,5540,5540,5540,5540,997
20250109,140000,6241614340,5540,5530,5540,5530,1701
20250109,135900,6232203940,5520,5530,5530,5520,1618
20250109,135800,6223266440,5530,5530,5530,5530,852
20250109,135700,6218554880,5530,5540,5540,5520,963
20250109,135600,6213228020,5540,5530,5540,5530,15243
20250109,135500,6128786800,5530,5520,5530,5520,3447
20250109,135400,6109739800,5520,5510,5520,5510,622
20250109,135300,6106311020,5510,5510,5510,5510,58
20250109,135200,6105991440,5510,5520,5520,5510,1154
20250109,135100,6099632890,5510,5510,5520,5510,839
20250109,135000,6095008990,5520,5510,5520,5510,202
20250109,134900,6093894880,5510,5510,5520,5510,2945
20250109,134800,6077667060,5500,5500,5510,5500,427
20250109,134700,6075318490,5510,5490,5510,5490,3071
20250109,134600,6058437220,5490,5490,5490,5490,1747
20250109,134500,6048846190,5500,5500,5500,5490,211
20250109,134400,6047687730,5500,5490,5500,5490,49
20250109,134300,6047418650,5490,5500,5500,5490,9
20250109,134200,6047369220,5500,5490,5500,5490,264
20250109,134100,6045918860,5490,5490,5500,5490,626
20250109,134000,6042482100,5490,5490,5500,5490,197
20250109,133900,6041400560,5500,5500,5510,5500,188
20250109,133800,6040366550,5500,5500,5500,5500,269
20250109,133700,6038887050,5510,5500,5510,5500,55
20250109,133600,6038584210,5510,5500,5510,5500,768
20250109,133500,6034358920,5500,5490,5500,5490,1417
20250109,133400,6026579230,5500,5480,5500,5480,1229
20250109,133300,6019832020,5480,5480,5490,5470,1691
20250109,133200,6010564380,5470,5480,5480,5470,1290
20250109,133100,6003506770,5480,5470,5480,5470,240
20250109,133000,6002191770,5480,5470,5480,5470,1644
20250109,132900,5993182740,5470,5480,5480,5470,569
20250109,132800,5990067640,5480,5480,5490,5480,35
20250109,132700,5989875800,5480,5490,5490,5480,505
20250109,132600,5987103400,5490,5480,5490,5470,251
20250109,132500,5985727910,5490,5460,5490,5450,2999
20250109,132400,5969320300,5450,5490,5490,5450,21092
20250109,132300,5854041870,5490,5500,5500,5490,859
20250109,132200,5849325920,5500,5490,5500,5490,240
20250109,132100,5848008300,5490,5490,5490,5490,140
20250109,132000,5847239700,5490,5500,5500,5480,5029
20250109,131900,5819647960,5500,5500,5510,5490,427
20250109,131800,5817300030,5500,5500,5510,5490,26
20250109,131700,5817157000,5500,5520,5520,5490,4293
20250109,131600,5793564530,5490,5530,5530,5490,6225
20250109,131500,5759271200,5530,5520,5530,5520,971
20250109,131400,5753911260,5520,5530,5530,5520,54
20250109,131300,5753613160,5530,5530,5530,5520,66
20250109,131200,5753248800,5530,5510,5530,5510,1128
20250109,131100,5747022250,5530,5510,5540,5510,2079
20250109,131000,5735513310,5530,5520,5530,5520,214
20250109,130900,5734330320,5530,5530,5530,5530,30
20250109,130800,5734164420,5520,5520,5520,5520,3005
20250109,130700,5717576820,5520,5510,5520,5500,4144
20250109,130600,5694730130,5500,5490,5500,5490,7699
20250109,130500,5652391650,5480,5520,5520,5480,27331
20250109,130400,5502115610,5530,5530,5530,5530,627
20250109,130300,5498648300,5530,5520,5530,5520,2505
20250109,130200,5484804060,5520,5520,5520,5520,4
20250109,130100,5484781980,5520,5520,5530,5520,220
20250109,130000,5483565670,5520,5520,5530,5520,239
20250109,125900,5482246370,5530,5520,5530,5520,720
20250109,125800,5478271890,5520,5520,5520,5520,785
20250109,125700,5473938690,5520,5520,5530,5520,2089
20250109,125600,5462407400,5520,5520,5530,5520,1405
20250109,125500,5454647780,5520,5510,5520,5510,110
20250109,125400,5454040610,5510,5510,5510,5510,192
20250109,125300,5452982690,5510,5510,5510,5510,2533
20250109,125200,5439025860,5510,5520,5520,5510,720
20250109,125100,5435051860,5520,5530,5530,5510,1092
20250109,125000,5429023500,5520,5520,5520,5520,2
20250109,124900,5429012460,5530,5530,5530,5530,1100
20250109,124800,5422929460,5530,5530,5530,5520,658
20250109,124700,5419291710,5540,5520,5540,5520,14
20250109,124600,5419214320,5520,5530,5540,5520,167
20250109,124500,5418290280,5540,5540,5540,5530,131
20250109,124400,5417564840,5540,5520,5540,5520,1288
20250109,124300,5410439070,5520,5520,5540,5520,1435
20250109,124200,5402517850,5520,5530,5530,5520,1260
20250109,124100,5395551730,5530,5530,5530,5530,71
20250109,124000,5395159100,5530,5540,5550,5530,1492
20250109,123900,5386897070,5540,5550,5550,5540,45
20250109,123800,5386647710,5550,5550,5550,5540,872
20250109,123700,5381808130,5550,5560,5560,5550,1237
20250109,123600,5374942760,5560,5550,5560,5550,1326
20250109,123500,5367580740,5560,5550,5560,5550,2182
20250109,123400,5355469740,5560,5560,5570,5550,4441
20250109,123300,5330796210,5560,5550,5560,5550,4179
20250109,123200,5307599240,5550,5560,5570,5550,3864
20250109,123100,5286121540,5560,5560,5560,5550,6153
20250109,123000,5251917030,5560,5550,5560,5540,5559
20250109,122900,5221053910,5550,5530,5550,5520,9232
20250109,122800,5169951960,5530,5510,5530,5510,4071
20250109,122700,5147483300,5510,5520,5520,5510,2847
20250109,122600,5131795290,5510,5500,5510,5500,2459
20250109,122500,5118251080,5500,5490,5500,5490,1909
20250109,122400,5107761580,5490,5490,5490,5490,398
20250109,122300,5105576560,5490,5500,5500,5490,2673
20250109,122200,5090901760,5490,5490,5490,5490,17
20250109,122100,5090808430,5500,5500,5500,5500,25
20250109,122000,5090670930,5500,5490,5500,5490,1151
20250109,121900,5084340440,5500,5480,5500,5480,2538
20250109,121800,5070407310,5480,5490,5490,5480,1099
20250109,121700,5064375760,5490,5490,5490,5490,11
20250109,121600,5064315370,5490,5480,5490,5480,2304
20250109,121500,5051666460,5480,5490,5490,5480,355
20250109,121400,5049721010,5490,5490,5490,5490,32
20250109,121300,5049545330,5480,5500,5500,5480,2002
20250109,121200,5038573760,5490,5490,5490,5490,439
20250109,121100,5036163650,5490,5480,5490,5480,1589
20250109,121000,5027442040,5490,5490,5490,5490,0
20250109,120900,5027442040,5490,5480,5490,5480,1983
20250109,120800,5016575130,5490,5490,5490,5490,289
20250109,120700,5014988520,5480,5490,5490,5480,12
20250109,120600,5014922700,5490,5490,5490,5490,51
20250109,120500,5014642710,5480,5470,5480,5470,1162
20250109,120400,5008286440,5470,5480,5480,5470,861
20250109,120300,5003576690,5480,5480,5480,5480,661
20250109,120200,4999954410,5480,5490,5490,5480,6079
20250109,120100,4966626910,5490,5490,5490,5490,93
20250109,120000,4966116340,5500,5490,5500,5490,751
20250109,115900,4961993150,5500,5500,5500,5500,1565
20250109,115800,4953385650,5500,5500,5500,5500,665
20250109,115700,4949728150,5500,5500,5500,5500,764
20250109,115600,4945526150,5510,5500,5510,5500,22
20250109,115500,4945404980,5510,5500,5510,5500,1985
20250109,115400,4934487470,5490,5500,5510,5490,1229
20250109,115300,4927727940,5500,5500,5500,5500,2657
20250109,115200,4913114440,5500,5510,5520,5500,1215
20250109,115100,4906419760,5510,5510,5510,5490,5762
20250109,115000,4874753690,5500,5500,5510,5500,3748
20250109,114900,4854120750,5500,5490,5500,5480,3665
20250109,114800,4833990260,5490,5490,5490,5480,900
20250109,114700,4829050030,5490,5500,5500,5480,3669
20250109,114600,4808916460,5500,5490,5510,5490,1903
20250109,114500,4798451520,5480,5500,5510,5480,29861
20250109,114400,4634441510,5500,5500,5510,5500,2314
20250109,114300,4621714500,5510,5520,5520,5500,5392
20250109,114200,4592014110,5520,5520,5530,5520,158
20250109,114100,4591141840,5520,5530,5540,5520,2628
20250109,114000,4576625210,5530,5530,5540,5530,1526
20250109,113900,4568186420,5530,5530,5530,5520,561
20250109,113800,4565089590,5530,5540,5540,5520,489
20250109,113700,4562385730,5540,5540,5550,5530,4685
20250109,113600,4536446930,5550,5550,5550,5550,744
20250109,113500,4532317730,5550,5540,5560,5540,5460
20250109,113400,4502007790,5540,5530,5540,5530,477
20250109,113300,4499369970,5530,5540,5550,5530,816
20250109,113200,4494849360,5540,5550,5550,5540,504
20250109,113100,4492054880,5540,5540,5550,5530,5860
20250109,113000,4459586420,5540,5550,5550,5540,1205
20250109,112900,4452910570,5550,5550,5560,5550,433
20250109,112800,4450507400,5560,5550,5560,5550,2314
20250109,112700,4437664520,5550,5540,5550,5540,4549
20250109,112600,4412423120,5540,5550,5550,5530,3101
20250109,112500,4395260650,5540,5540,5550,5530,1063
20250109,112400,4389375490,5550,5530,5550,5530,1172
20250109,112300,4382882790,5530,5540,5550,5530,9157
20250109,112200,4332215300,5540,5530,5540,5500,6905
20250109,112100,4294117560,5530,5530,5530,5520,6331
20250109,112000,4259111880,5540,5530,5540,5530,1273
20250109,111900,4252059470,5540,5540,5540,5530,3624
20250109,111800,4232013360,5530,5520,5540,5520,6869
20250109,111700,4194047460,5510,5510,5520,5510,1477
20250109,111600,4185899150,5510,5510,5510,5510,1127
20250109,111500,4179689380,5510,5520,5520,5510,1281
20250109,111400,4172626770,5530,5530,5530,5520,1036
20250109,111300,4166900070,5530,5520,5540,5520,8885
20250109,111200,4117850020,5530,5520,5540,5510,6455
20250109,111100,4082207530,5530,5530,5540,5520,13699
20250109,111000,4006523030,5540,5530,5540,5530,3598
20250109,110900,3986623520,5530,5510,5530,5510,3073
20250109,110800,3969659680,5520,5530,5540,5520,4859
20250109,110700,3942801560,5530,5550,5550,5530,4434
20250109,110600,3918222670,5540,5550,5550,5520,4878
20250109,110500,3891239750,5550,5550,5570,5540,28216
20250109,110400,3734642770,5560,5490,5570,5490,20284
20250109,110300,3622558350,5490,5490,5500,5480,569
20250109,110200,3619434550,5490,5490,5490,5480,5358
20250109,110100,3590050950,5500,5490,5500,5490,2344
20250109,110000,3577182340,5500,5500,5520,5500,6961
20250109,105900,3538880260,5500,5500,5510,5500,3514
20250109,105800,3519552140,5510,5510,5510,5500,8081
20250109,105700,3475069260,5510,5500,5520,5500,11597
20250109,105600,3411215000,5500,5490,5500,5490,666
20250109,105500,3407552890,5490,5490,5490,5480,1965
20250109,105400,3396765050,5490,5470,5500,5470,4339
20250109,105300,3372954460,5480,5480,5490,5470,7579
20250109,105200,3331466530,5490,5490,5510,5490,10246
20250109,105100,3275135740,5500,5480,5500,5480,14672
20250109,105000,3194537400,5470,5440,5490,5430,29084
20250109,104900,3035620410,5430,5430,5440,5420,5181
20250109,104800,3007502700,5430,5410,5430,5400,167
20250109,104700,3006598450,5420,5410,5420,5400,4906
20250109,104600,2980106010,5410,5420,5420,5410,1312
20250109,104500,2973008070,5410,5420,5420,5410,125
20250109,104400,2972330620,5420,5420,5420,5410,160
20250109,104300,2971464910,5420,5420,5420,5410,1266
20250109,104200,2964614050,5420,5410,5420,5410,3084
20250109,104100,2947929600,5410,5410,5410,5410,1077
20250109,104000,2942103030,5410,5410,5410,5410,658
20250109,103900,2938543250,5410,5410,5410,5410,307
20250109,103800,2936882380,5410,5410,5410,5410,2
20250109,103700,2936871560,5400,5420,5420,5400,2677
20250109,103600,2922382210,5420,5420,5420,5420,1121
20250109,103500,2916306390,5420,5430,5430,5420,551
20250109,103400,2913314620,5430,5430,5440,5430,258
20250109,103300,2911912180,5440,5410,5440,5410,9170
20250109,103200,2862057100,5410,5410,5410,5400,1253
20250109,103100,2855286070,5410,5390,5410,5390,428
20250109,103000,2852978830,5400,5410,5410,5400,996
20250109,102900,2847599020,5400,5420,5420,5400,5432
20250109,102800,2818205610,5430,5430,5430,5420,1969
20250109,102700,2807514030,5420,5420,5420,5410,716
20250109,102600,2803634320,5420,5420,5420,5420,39
20250109,102500,2803422940,5420,5420,5420,5410,1399
20250109,102400,2795841850,5420,5410,5420,5410,5510
20250109,102300,2766032590,5420,5410,5420,5400,3632
20250109,102200,2746378370,5410,5400,5410,5400,1510
20250109,102100,2738224090,5400,5410,5410,5400,98
20250109,102000,2737694280,5400,5400,5410,5400,325
20250109,101900,2735938720,5410,5410,5420,5410,1601
20250109,101800,2727277300,5410,5410,5420,5410,3270
20250109,101700,2709556920,5410,5410,5420,5410,356
20250109,101600,2707630460,5410,5410,5420,5400,2124
20250109,101500,2696140550,5410,5400,5410,5400,619
20250109,101400,2692797010,5400,5410,5410,5400,1437
20250109,101300,2685030040,5410,5420,5430,5410,7567
20250109,101200,2643994800,5430,5430,5440,5420,4671
20250109,101100,2618627280,5430,5400,5430,5400,10409
20250109,101000,2562254710,5400,5390,5400,5390,1807
20250109,100900,2552506650,5400,5390,5410,5380,13239
20250109,100800,2481060880,5390,5380,5390,5380,3561
20250109,100700,2461872920,5390,5370,5390,5370,4290
20250109,100600,2438788830,5380,5380,5380,5380,0
20250109,100500,2438788830,5380,5370,5380,5370,1758
20250109,100400,2429348240,5360,5360,5370,5360,2294
20250109,100300,2417050850,5370,5370,5370,5360,3476
20250109,100200,2398399520,5370,5370,5370,5370,461
20250109,100100,2395923950,5380,5370,5380,5370,6850
20250109,100000,2359105980,5380,5370,5380,5370,10348
20250109,095900,2303505640,5370,5350,5370,5340,2784
20250109,095800,2288584090,5360,5330,5360,5330,2517
20250109,095700,2275130670,5330,5330,5330,5320,2177
20250109,095600,2263527270,5330,5330,5340,5330,470
20250109,095500,2261017490,5330,5340,5350,5330,1397
20250109,095400,2253561410,5340,5320,5340,5320,1684
20250109,095300,2244592110,5310,5320,5320,5310,133
20250109,095200,2243885480,5310,5310,5310,5310,160
20250109,095100,2243035880,5310,5310,5320,5310,2308
20250109,095000,2230780360,5310,5320,5320,5310,3945
20250109,094900,2209815330,5320,5330,5330,5320,1453
20250109,094800,2202081240,5340,5330,5350,5320,3612
20250109,094700,2182842390,5340,5350,5350,5340,2103
20250109,094600,2171605240,5350,5360,5380,5340,9158
20250109,094500,2122513020,5360,5350,5360,5340,5278
20250109,094400,2094230950,5340,5330,5340,5330,776
20250109,094300,2090094660,5330,5340,5340,5320,2253
20250109,094200,2078081510,5340,5350,5350,5340,1918
20250109,094100,2067830510,5350,5340,5350,5340,4425
20250109,094000,2044164590,5340,5340,5340,5340,1166
20250109,093900,2037938150,5330,5320,5340,5320,4657
20250109,093800,2013130610,5310,5310,5310,5300,4207
20250109,093700,1990807440,5310,5320,5320,5310,601
20250109,093600,1987614130,5310,5310,5320,5310,679
20250109,093500,1984008610,5310,5310,5320,5300,4708
20250109,093400,1959017990,5320,5300,5320,5300,6962
20250109,093300,1922044120,5320,5270,5320,5270,5433
20250109,093200,1893314450,5280,5280,5290,5270,8666
20250109,093100,1847564930,5290,5280,5290,5280,3933
20250109,093000,1826798180,5280,5290,5290,5280,5350
20250109,092900,1798532240,5280,5290,5290,5280,2631
20250109,092800,1784619050,5290,5290,5300,5280,3459
20250109,092700,1766328630,5290,5290,5300,5290,5868
20250109,092600,1735275310,5300,5320,5320,5290,19231
20250109,092500,1633350150,5300,5310,5320,5300,1575
20250109,092400,1624990860,5310,5320,5320,5310,2911
20250109,092300,1609523570,5310,5310,5320,5300,2929
20250109,092200,1593971890,5310,5320,5320,5300,455
20250109,092100,1591555120,5320,5320,5320,5310,1438
20250109,092000,1583917780,5330,5320,5330,5310,4944
20250109,091900,1557646230,5330,5320,5330,5310,5977
20250109,091800,1525885920,5310,5330,5330,5310,6776
20250109,091700,1489852420,5330,5320,5330,5320,2381
20250109,091600,1477165210,5310,5280,5310,5280,4055
20250109,091500,1455675010,5290,5290,5310,5280,8906
20250109,091400,1408576850,5290,5290,5290,5270,7876
20250109,091300,1366990060,5280,5300,5310,5270,15668
20250109,091200,1284134790,5300,5340,5340,5290,21917
20250109,091100,1167716830,5350,5340,5350,5340,676
20250109,091000,1164106780,5340,5330,5350,5330,8644
20250109,090900,1117993710,5340,5310,5360,5300,9174
20250109,090800,1069100490,5310,5320,5340,5300,30149
20250109,090700,908779120,5320,5330,5330,5290,39602
20250109,090600,698442740,5330,5360,5360,5330,12853
20250109,090500,629854560,5360,5350,5360,5320,21051
20250109,090400,517399810,5340,5360,5360,5330,6310
20250109,090300,483656880,5360,5360,5370,5350,18821
20250109,090200,382753870,5360,5360,5370,5310,16859
20250109,090100,292620110,5350,5380,5390,5350,21309
20250109,090000,178339310,5380,5420,5420,5380,32755