stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185900,14026585890,4035,4035,4035,4035,18586
20250107,185800,14026585890,4035,4035,4035,4035,0
20250107,185700,14026585890,4035,4035,4035,4035,0
20250107,185600,14026585890,4035,4035,4035,4035,0
20250107,185500,14026585890,4035,4035,4035,4035,0
20250107,185400,14026585890,4035,4035,4035,4035,0
20250107,185300,14026585890,4035,4035,4035,4035,0
20250107,185200,14026585890,4035,4035,4035,4035,0
20250107,185100,14026585890,4035,4035,4035,4035,0
20250107,185000,14026585890,4035,4035,4035,4035,0
20250107,184900,14026585890,4035,4035,4035,4035,0
20250107,184800,14026585890,4035,4035,4035,4035,0
20250107,184700,14026585890,4035,4035,4035,4035,0
20250107,184600,14026585890,4035,4035,4035,4035,0
20250107,184500,14026585890,4035,4035,4035,4035,0
20250107,184400,14026585890,4035,4035,4035,4035,0
20250107,184300,14026585890,4035,4035,4035,4035,0
20250107,184200,14026585890,4035,4035,4035,4035,0
20250107,184100,14026585890,4035,4035,4035,4035,0
20250107,184000,14026585890,4035,4035,4035,4035,0
20250107,183900,14026585890,4035,4035,4035,4035,0
20250107,183800,14026585890,4035,4035,4035,4035,0
20250107,183700,14026585890,4035,4035,4035,4035,0
20250107,183600,14026585890,4035,4035,4035,4035,0
20250107,183500,14026585890,4035,4035,4035,4035,0
20250107,183400,14026585890,4035,4035,4035,4035,0
20250107,183300,14026585890,4035,4035,4035,4035,0
20250107,183200,14026585890,4035,4035,4035,4035,0
20250107,183100,14026585890,4035,4035,4035,4035,0
20250107,183000,14026585890,4035,4035,4035,4035,0
20250107,182900,14026585890,4035,4035,4035,4035,18586
20250107,182800,14026585890,4035,4035,4035,4035,0
20250107,182700,14026585890,4035,4035,4035,4035,0
20250107,182600,14026585890,4035,4035,4035,4035,0
20250107,182500,14026585890,4035,4035,4035,4035,0
20250107,182400,14026585890,4035,4035,4035,4035,0
20250107,182300,14026585890,4035,4035,4035,4035,0
20250107,182200,14026585890,4035,4035,4035,4035,0
20250107,182100,14026585890,4035,4035,4035,4035,0
20250107,182000,14026585890,4035,4035,4035,4035,0
20250107,181900,14026585890,4035,4035,4035,4035,0
20250107,181800,14026585890,4035,4035,4035,4035,0
20250107,181700,14026585890,4035,4035,4035,4035,0
20250107,181600,14026585890,4035,4035,4035,4035,0
20250107,181500,14026585890,4035,4035,4035,4035,0
20250107,181400,14026585890,4035,4035,4035,4035,0
20250107,181300,14026585890,4035,4035,4035,4035,0
20250107,181200,14026585890,4035,4035,4035,4035,0
20250107,181100,14026585890,4035,4035,4035,4035,0
20250107,181000,14026585890,4035,4035,4035,4035,0
20250107,180900,14026585890,4035,4035,4035,4035,0
20250107,180800,14026585890,4035,4035,4035,4035,0
20250107,180700,14026585890,4035,4035,4035,4035,0
20250107,180600,14026585890,4035,4035,4035,4035,0
20250107,180500,14026585890,4035,4035,4035,4035,0
20250107,180400,14026585890,4035,4035,4035,4035,0
20250107,180300,14026585890,4035,4035,4035,4035,0
20250107,180200,14026585890,4035,4035,4035,4035,0
20250107,180100,14026585890,4035,4035,4035,4035,0
20250107,180000,14026585890,4035,4035,4035,4035,0
20250107,175900,14026585890,4035,4035,4035,4035,18586
20250107,175800,14026585890,4035,4035,4035,4035,0
20250107,175700,14026585890,4035,4035,4035,4035,0
20250107,175600,14026585890,4035,4035,4035,4035,0
20250107,175500,14026585890,4035,4035,4035,4035,0
20250107,175400,14026585890,4035,4035,4035,4035,0
20250107,175300,14026585890,4035,4035,4035,4035,0
20250107,175200,14026585890,4035,4035,4035,4035,0
20250107,175100,14026585890,4035,4035,4035,4035,0
20250107,175000,14026585890,4035,4035,4035,4035,0
20250107,174900,14026585890,4035,4035,4035,4035,0
20250107,174800,14026585890,4035,4035,4035,4035,0
20250107,174700,14026585890,4035,4035,4035,4035,0
20250107,174600,14026585890,4035,4035,4035,4035,0
20250107,174500,14026585890,4035,4035,4035,4035,0
20250107,174400,14026585890,4035,4035,4035,4035,0
20250107,174300,14026585890,4035,4035,4035,4035,0
20250107,174200,14026585890,4035,4035,4035,4035,0
20250107,174100,14026585890,4035,4035,4035,4035,0
20250107,174000,14026585890,4035,4035,4035,4035,0
20250107,173900,14026585890,4035,4035,4035,4035,0
20250107,173800,14026585890,4035,4035,4035,4035,0
20250107,173700,14026585890,4035,4035,4035,4035,0
20250107,173600,14026585890,4035,4035,4035,4035,0
20250107,173500,14026585890,4035,4035,4035,4035,0
20250107,173400,14026585890,4035,4035,4035,4035,0
20250107,173300,14026585890,4035,4035,4035,4035,0
20250107,173200,14026585890,4035,4035,4035,4035,0
20250107,173100,14026585890,4035,4035,4035,4035,0
20250107,173000,14026585890,4035,4035,4035,4035,0
20250107,172900,14026585890,4035,4035,4035,4035,18586
20250107,172800,14026585890,4035,4035,4035,4035,0
20250107,172700,14026585890,4035,4035,4035,4035,0
20250107,172600,14026585890,4035,4035,4035,4035,0
20250107,172500,14026585890,4035,4035,4035,4035,0
20250107,172400,14026585890,4035,4035,4035,4035,0
20250107,172300,14026585890,4035,4035,4035,4035,0
20250107,172200,14026585890,4035,4035,4035,4035,0
20250107,172100,14026585890,4035,4035,4035,4035,0
20250107,172000,14026585890,4035,4035,4035,4035,0
20250107,171900,14026585890,4035,4035,4035,4035,0
20250107,171800,14026585890,4035,4035,4035,4035,0
20250107,171700,14026585890,4035,4035,4035,4035,0
20250107,171600,14026585890,4035,4035,4035,4035,0
20250107,171500,14026585890,4035,4035,4035,4035,0
20250107,171400,14026585890,4035,4035,4035,4035,0
20250107,171300,14026585890,4035,4035,4035,4035,0
20250107,171200,14026585890,4035,4035,4035,4035,0
20250107,171100,14026585890,4035,4035,4035,4035,0
20250107,171000,14026585890,4035,4035,4035,4035,0
20250107,170900,14026585890,4035,4035,4035,4035,0
20250107,170800,14026585890,4035,4035,4035,4035,0
20250107,170700,14026585890,4035,4035,4035,4035,0
20250107,170600,14026585890,4035,4035,4035,4035,0
20250107,170500,14026585890,4035,4035,4035,4035,0
20250107,170400,14026585890,4035,4035,4035,4035,0
20250107,170300,14026585890,4035,4035,4035,4035,0
20250107,170200,14026585890,4035,4035,4035,4035,0
20250107,170100,14026585890,4035,4035,4035,4035,0
20250107,170000,14026585890,4035,4035,4035,4035,0
20250107,165900,14026585890,4035,4035,4035,4035,18586
20250107,165800,14026585890,4035,4035,4035,4035,0
20250107,165700,14026585890,4035,4035,4035,4035,0
20250107,165600,14026585890,4035,4035,4035,4035,0
20250107,165500,14026585890,4035,4035,4035,4035,0
20250107,165400,14026585890,4035,4035,4035,4035,0
20250107,165300,14026585890,4035,4035,4035,4035,0
20250107,165200,14026585890,4035,4035,4035,4035,0
20250107,165100,14026585890,4035,4035,4035,4035,0
20250107,165000,14026585890,4035,4035,4035,4035,0
20250107,164900,14026585890,4035,4035,4035,4035,0
20250107,164800,14026585890,4035,4035,4035,4035,0
20250107,164700,14026585890,4035,4035,4035,4035,0
20250107,164600,14026585890,4035,4035,4035,4035,0
20250107,164500,14026585890,4035,4035,4035,4035,0
20250107,164400,14026585890,4035,4035,4035,4035,0
20250107,164300,14026585890,4035,4035,4035,4035,0
20250107,164200,14026585890,4035,4035,4035,4035,0
20250107,164100,14026585890,4035,4035,4035,4035,0
20250107,164000,14026585890,4035,4035,4035,4035,0
20250107,163900,14026585890,4035,4035,4035,4035,0
20250107,163800,14026585890,4035,4035,4035,4035,0
20250107,163700,14026585890,4035,4035,4035,4035,0
20250107,163600,14026585890,4035,4035,4035,4035,0
20250107,163500,14026585890,4035,4035,4035,4035,0
20250107,163400,14026585890,4035,4035,4035,4035,0
20250107,163300,14026585890,4035,4035,4035,4035,0
20250107,163200,14026585890,4035,4035,4035,4035,0
20250107,163100,14026585890,4035,4035,4035,4035,0
20250107,163000,14026585890,4035,4035,4035,4035,0
20250107,162900,14026585890,4035,4035,4035,4035,18586
20250107,162800,14026585890,4035,4035,4035,4035,0
20250107,162700,14026585890,4035,4035,4035,4035,0
20250107,162600,14026585890,4035,4035,4035,4035,0
20250107,162500,14026585890,4035,4035,4035,4035,0
20250107,162400,14026585890,4035,4035,4035,4035,0
20250107,162300,14026585890,4035,4035,4035,4035,0
20250107,162200,14026585890,4035,4035,4035,4035,0
20250107,162100,14026585890,4035,4035,4035,4035,0
20250107,162000,14026585890,4035,4035,4035,4035,0
20250107,161900,14026585890,4035,4035,4035,4035,0
20250107,161800,14026585890,4035,4035,4035,4035,0
20250107,161700,14026585890,4035,4035,4035,4035,0
20250107,161600,14026585890,4035,4035,4035,4035,0
20250107,161500,14026585890,4035,4035,4035,4035,0
20250107,161400,14026585890,4035,4035,4035,4035,0
20250107,161300,14026585890,4035,4035,4035,4035,0
20250107,161200,14026585890,4035,4035,4035,4035,0
20250107,161100,14026585890,4035,4035,4035,4035,0
20250107,161000,14026585890,4035,4035,4035,4035,0
20250107,160900,14026585890,4035,4035,4035,4035,0
20250107,160800,14026585890,4035,4035,4035,4035,0
20250107,160700,14026585890,4035,4035,4035,4035,0
20250107,160600,14026585890,4035,4035,4035,4035,0
20250107,160500,14026585890,4035,4035,4035,4035,0
20250107,160400,14026585890,4035,4035,4035,4035,0
20250107,160300,14026585890,4035,4035,4035,4035,0
20250107,160200,14026585890,4035,4035,4035,4035,0
20250107,160100,14026585890,4035,4035,4035,4035,0
20250107,160000,14026585890,4035,4035,4035,4035,0
20250107,155900,14026585890,4035,4035,4035,4035,18586
20250107,155800,14026585890,4035,4035,4035,4035,0
20250107,155700,14026585890,4035,4035,4035,4035,0
20250107,155600,14026585890,4035,4035,4035,4035,0
20250107,155500,14026585890,4035,4035,4035,4035,0
20250107,155400,14026585890,4035,4035,4035,4035,0
20250107,155300,14026585890,4035,4035,4035,4035,0
20250107,155200,14026585890,4035,4035,4035,4035,0
20250107,155100,14026585890,4035,4035,4035,4035,0
20250107,155000,14026585890,4035,4035,4035,4035,0
20250107,154900,14026585890,4035,4035,4035,4035,0
20250107,154800,14026585890,4035,4035,4035,4035,0
20250107,154700,14026585890,4035,4035,4035,4035,0
20250107,154600,14026585890,4035,4035,4035,4035,0
20250107,154500,14026585890,4035,4035,4035,4035,0
20250107,154400,14026585890,4035,4035,4035,4035,0
20250107,154300,14026585890,4035,4035,4035,4035,0
20250107,154200,14026585890,4035,4035,4035,4035,0
20250107,154100,14026585890,4035,4035,4035,4035,0
20250107,154000,14026585890,4035,4035,4035,4035,0
20250107,153900,14026585890,4035,4035,4035,4035,0
20250107,153800,14026585890,4035,4035,4035,4035,0
20250107,153700,14026585890,4035,4035,4035,4035,0
20250107,153600,14026585890,4035,4035,4035,4035,0
20250107,153500,14026585890,4035,4035,4035,4035,0
20250107,153400,14026585890,4035,4035,4035,4035,0
20250107,153300,14026585890,4035,4035,4035,4035,0
20250107,153200,14026585890,4035,4035,4035,4035,0
20250107,153100,14026585890,4035,4035,4035,4035,0
20250107,153000,14026585890,4035,4035,4035,4035,18586
20250107,152900,13951591380,4035,4035,4035,4035,0
20250107,152800,13951591380,4035,4035,4035,4035,0
20250107,152700,13951591380,4035,4035,4035,4035,0
20250107,152600,13951591380,4035,4035,4035,4035,0
20250107,152500,13951591380,4035,4035,4035,4035,0
20250107,152400,13951591380,4035,4035,4035,4035,0
20250107,152300,13951591380,4035,4035,4035,4035,0
20250107,152200,13951591380,4035,4035,4035,4035,0
20250107,152100,13951591380,4035,4035,4035,4035,0
20250107,152000,13951591380,4035,4035,4035,4035,0
20250107,151900,13951591380,4035,4040,4050,4035,5158
20250107,151800,13930753335,4050,4040,4055,4035,12428
20250107,151700,13880450860,4040,4035,4040,4035,6135
20250107,151600,13855672860,4040,4040,4040,4030,1182
20250107,151500,13850908450,4030,4035,4040,4030,1514
20250107,151400,13844800220,4035,4035,4040,4035,1273
20250107,151300,13839662955,4035,4025,4035,4025,1758
20250107,151200,13832569445,4025,4035,4040,4020,6469
20250107,151100,13806531430,4035,4040,4040,4030,8326
20250107,151000,13772952905,4040,4030,4040,4030,999
20250107,150900,13768920855,4030,4020,4050,4020,3465
20250107,150800,13754949470,4020,4050,4050,4020,11103
20250107,150700,13710114315,4045,4030,4045,4030,12683
20250107,150600,13658858545,4030,4025,4030,4025,1588
20250107,150500,13652460700,4025,4030,4030,4025,1854
20250107,150400,13644996445,4025,4015,4025,4015,2977
20250107,150300,13633024465,4015,4015,4015,4010,3017
20250107,150200,13620912805,4015,4020,4020,4015,1099
20250107,150100,13616497200,4020,4025,4030,4015,2268
20250107,150000,13607378735,4025,4035,4035,4020,1864
20250107,145900,13599873095,4035,4025,4035,4025,426
20250107,145800,13598158275,4025,4035,4040,4025,1870
20250107,145700,13590612540,4035,4020,4040,4020,5005
20250107,145600,13570461885,4020,4025,4025,4020,2158
20250107,145500,13561781000,4025,4010,4025,4010,3452
20250107,145400,13547909115,4010,4015,4020,4010,6594
20250107,145300,13521437860,4015,3985,4015,3985,4406
20250107,145200,13503762085,3985,4010,4015,3985,7874
20250107,145100,13472299100,4015,4015,4025,4000,7916
20250107,145000,13440535050,4025,4000,4030,3995,10306
20250107,144900,13399123445,4020,3990,4020,3990,18537
20250107,144800,13324766945,3985,3985,3990,3980,12445
20250107,144700,13275185300,3985,3985,3995,3985,1882
20250107,144600,13267684100,3990,3995,3995,3985,14070
20250107,144500,13211562085,3995,4000,4005,3995,12524
20250107,144400,13161505180,4005,4005,4010,4000,2836
20250107,144300,13150155700,4005,4015,4015,4005,849
20250107,144200,13146751470,4015,4015,4015,4000,24784
20250107,144100,13047517565,4015,4025,4025,4015,11794
20250107,144000,13000123070,4025,4025,4035,4025,1211
20250107,143900,12995247715,4025,4025,4030,4020,1969
20250107,143800,12987323775,4025,4035,4035,4025,944
20250107,143700,12983521665,4035,4035,4035,4025,1526
20250107,143600,12977373090,4030,4030,4030,4025,1345
20250107,143500,12971955260,4030,4030,4030,4025,1267
20250107,143400,12966849300,4030,4030,4035,4030,1609
20250107,143300,12960363745,4035,4035,4035,4035,4190
20250107,143200,12943457095,4035,4025,4035,4025,975
20250107,143100,12939530510,4025,4025,4025,4025,1156
20250107,143000,12934877610,4025,4030,4030,4025,2445
20250107,142900,12925034755,4030,4025,4030,4025,1407
20250107,142800,12919371205,4030,4035,4035,4025,1174
20250107,142700,12914644035,4025,4035,4035,4025,872
20250107,142600,12911131615,4040,4045,4045,4040,2734
20250107,142500,12900082935,4045,4040,4045,4040,7974
20250107,142400,12867866695,4045,4035,4045,4035,1115
20250107,142300,12863362455,4040,4035,4040,4035,669
20250107,142200,12860661725,4035,4040,4040,4035,125
20250107,142100,12860157345,4040,4035,4045,4035,2004
20250107,142000,12852067010,4035,4030,4035,4030,1116
20250107,141900,12847564450,4040,4040,4040,4030,7291
20250107,141800,12818144420,4040,4040,4040,4025,5445
20250107,141700,12796213685,4025,4045,4045,4025,15551
20250107,141600,12733412190,4045,4045,4045,4040,812
20250107,141500,12730129975,4045,4040,4050,4040,2885
20250107,141400,12718446830,4040,4050,4060,4040,20529
20250107,141300,12635282735,4050,4040,4055,4040,7436
20250107,141200,12605189665,4040,4040,4045,4040,1276
20250107,141100,12600029625,4040,4045,4045,4035,2358
20250107,141000,12590505065,4040,4030,4045,4030,4246
20250107,140900,12573366040,4035,4035,4035,4035,345
20250107,140800,12571973965,4035,4045,4050,4035,1207
20250107,140700,12567097800,4050,4045,4050,4035,4881
20250107,140600,12547373755,4045,4040,4045,4040,883
20250107,140500,12543805670,4040,4045,4045,4040,173
20250107,140400,12543106245,4045,4040,4045,4040,4696
20250107,140300,12524132610,4040,4040,4040,4030,1115
20250107,140200,12519628480,4040,4030,4040,4025,3608
20250107,140100,12505091930,4025,4030,4030,4025,2714
20250107,140000,12494164150,4030,4030,4035,4030,1214
20250107,135900,12489271725,4035,4040,4040,4030,798
20250107,135800,12486051620,4040,4045,4045,4040,406
20250107,135700,12484411375,4045,4030,4045,4030,1479
20250107,135600,12478450660,4030,4040,4045,4030,4224
20250107,135500,12461415060,4040,4040,4040,4035,1621
20250107,135400,12454866770,4045,4045,4050,4040,783
20250107,135300,12451702000,4040,4045,4045,4040,3317
20250107,135200,12438288735,4050,4055,4065,4050,5288
20250107,135100,12416837115,4055,4055,4055,4040,693
20250107,135000,12414027710,4055,4045,4060,4040,6224
20250107,134900,12388814325,4045,4035,4055,4035,14512
20250107,134800,12330136830,4035,4030,4035,4030,188
20250107,134700,12329378930,4035,4030,4035,4025,2527
20250107,134600,12319190015,4030,4035,4035,4030,1274
20250107,134500,12314055660,4035,4035,4035,4030,496
20250107,134400,12312056450,4030,4040,4040,4030,656
20250107,134300,12309409225,4040,4035,4040,4035,685
20250107,134200,12306644740,4035,4030,4035,4030,353
20250107,134100,12305220825,4030,4025,4030,4025,1435
20250107,134000,12299443105,4025,4030,4030,4025,1882
20250107,133900,12291863425,4030,4025,4030,4025,1767
20250107,133800,12284750575,4030,4035,4035,4030,2454
20250107,133700,12274860950,4030,4035,4035,4030,3259
20250107,133600,12261716095,4040,4035,4040,4035,1524
20250107,133500,12255561790,4035,4035,4040,4030,1934
20250107,133400,12247759230,4030,4045,4045,4030,7771
20250107,133300,12216380375,4045,4055,4060,4045,11184
20250107,133200,12171043465,4050,4050,4055,4050,9131
20250107,133100,12134062625,4050,4045,4050,4045,633
20250107,133000,12131500625,4045,4045,4045,4040,3099
20250107,132900,12118965320,4045,4045,4045,4045,1319
20250107,132800,12113629965,4050,4050,4050,4045,1748
20250107,132700,12106550615,4055,4045,4055,4045,63
20250107,132600,12106295650,4055,4055,4055,4055,22
20250107,132500,12106206440,4055,4040,4055,4035,1548
20250107,132400,12099953100,4035,4040,4040,4035,5515
20250107,132300,12077698645,4040,4050,4050,4040,3474
20250107,132200,12063657055,4050,4045,4050,4045,263
20250107,132100,12062591975,4045,4055,4055,4045,258
20250107,132000,12061546295,4055,4035,4055,4035,4914
20250107,131900,12041681875,4045,4045,4045,4035,199
20250107,131800,12040877580,4045,4045,4050,4040,7132
20250107,131700,12012034220,4050,4055,4055,4045,366
20250107,131600,12010551930,4045,4050,4055,4045,3227
20250107,131500,11997486715,4065,4065,4070,4055,1878
20250107,131400,11989864760,4060,4050,4065,4050,4289
20250107,131300,11972482680,4050,4050,4050,4045,2519
20250107,131200,11962288505,4045,4050,4055,4045,5863
20250107,131100,11938543355,4050,4050,4055,4050,11555
20250107,131000,11891743510,4050,4065,4065,4050,7249
20250107,130900,11862331760,4070,4075,4075,4065,2798
20250107,130800,11850945720,4075,4070,4075,4070,8632
20250107,130700,11815808190,4075,4080,4080,4075,3783
20250107,130600,11800378205,4080,4090,4090,4080,3313
20250107,130500,11786835205,4090,4090,4095,4085,3098
20250107,130400,11774162245,4095,4090,4100,4080,3761
20250107,130300,11758771140,4085,4090,4100,4085,7522
20250107,130200,11728024930,4085,4075,4090,4070,1624
20250107,130100,11721397290,4070,4105,4105,4070,17766
20250107,130000,11648996860,4100,4110,4110,4095,12794
20250107,125900,11596531255,4110,4105,4130,4100,25913
20250107,125800,11489862555,4105,4085,4105,4085,9798
20250107,125700,11449702965,4085,4140,4145,4075,32132
20250107,125600,11317346235,4130,4060,4140,4060,56439
20250107,125500,11085705985,4065,4045,4065,4045,13001
20250107,125400,11033015745,4045,4030,4045,4030,2902
20250107,125300,11021308985,4030,4020,4030,4015,1586
20250107,125200,11014929070,4020,4020,4020,4015,347
20250107,125100,11013535130,4020,4025,4025,4015,2467
20250107,125000,11003622805,4025,4015,4025,4015,1139
20250107,124900,10999044590,4010,4020,4020,4010,868
20250107,124800,10995559395,4020,4015,4020,4015,916
20250107,124700,10991881555,4015,4025,4025,4015,91
20250107,124600,10991515290,4025,4025,4025,4020,161
20250107,124500,10990868015,4025,4015,4025,4015,33
20250107,124400,10990735220,4015,4010,4015,4010,773
20250107,124300,10987634970,4010,4005,4010,4005,400
20250107,124200,10986031225,4010,4010,4015,4010,1691
20250107,124100,10979250300,4010,4010,4015,4010,1589
20250107,124000,10972873000,4010,4015,4025,4010,12069
20250107,123900,10924427415,4020,4020,4030,4020,5323
20250107,123800,10903028310,4020,4030,4030,4020,3314
20250107,123700,10889702380,4030,4030,4030,4020,3334
20250107,123600,10876281680,4025,4030,4035,4025,863
20250107,123500,10872807215,4025,4030,4040,4020,2074
20250107,123400,10864455775,4040,4045,4045,4025,459
20250107,123300,10862599170,4045,4035,4045,4035,1797
20250107,123200,10855341410,4010,4035,4035,4010,4620
20250107,123100,10836781795,4040,4020,4040,4015,9519
20250107,123000,10798515565,4020,4020,4020,4010,5284
20250107,122900,10777301420,4020,4020,4020,4015,793
20250107,122800,10774115640,4020,4020,4025,4015,2973
20250107,122700,10762166965,4025,4030,4030,4025,3119
20250107,122600,10749605095,4040,4025,4040,4025,573
20250107,122500,10747298240,4025,4045,4045,4025,1139
20250107,122400,10742710310,4050,4035,4050,4030,5667
20250107,122300,10719855485,4040,4040,4040,4035,1106
20250107,122200,10715392720,4040,4055,4055,4040,2766
20250107,122100,10704192195,4055,4060,4060,4055,2795
20250107,122000,10692849795,4060,4060,4060,4055,3077
20250107,121900,10680365660,4060,4060,4065,4050,5702
20250107,121800,10657229290,4060,4065,4065,4060,4281
20250107,121700,10639847180,4060,4060,4060,4055,2670
20250107,121600,10629007520,4060,4055,4060,4050,835
20250107,121500,10625622605,4055,4050,4055,4045,8334
20250107,121400,10591867910,4050,4050,4055,4050,1413
20250107,121300,10586140845,4050,4050,4050,4045,1509
20250107,121200,10580030960,4050,4050,4055,4050,863
20250107,121100,10576534795,4050,4030,4060,4030,4314
20250107,121000,10559094575,4030,4035,4035,4030,532
20250107,120900,10556949860,4040,4040,4040,4040,1340
20250107,120800,10551536260,4040,4050,4050,4040,331
20250107,120700,10550196710,4050,4040,4050,4035,7293
20250107,120600,10520717380,4035,4035,4040,4035,1654
20250107,120500,10514041910,4040,4035,4040,4035,425
20250107,120400,10512325495,4035,4030,4035,4030,77
20250107,120300,10512015025,4035,4030,4035,4030,729
20250107,120200,10509076650,4035,4035,4035,4030,604
20250107,120100,10506642095,4035,4035,4035,4035,609
20250107,120000,10504184780,4030,4030,4035,4030,124
20250107,115900,10503684845,4030,4035,4035,4030,30
20250107,115800,10503563915,4035,4040,4040,4030,1849
20250107,115700,10496103105,4040,4035,4040,4035,1928
20250107,115600,10488318165,4035,4035,4040,4035,767
20250107,115500,10485223165,4040,4035,4040,4035,348
20250107,115400,10483818815,4035,4025,4035,4020,1514
20250107,115300,10477731045,4020,4035,4035,4020,4228
20250107,115200,10460685510,4040,4015,4040,4010,2312
20250107,115100,10451379810,4015,4025,4030,4015,3529
20250107,115000,10437193705,4030,4025,4030,4020,1011
20250107,114900,10433123520,4030,4030,4035,4025,970
20250107,114800,10429215440,4040,4045,4045,4030,742
20250107,114700,10426218910,4045,4045,4045,4040,559
20250107,114600,10423959460,4045,4030,4045,4030,5780
20250107,114500,10400627225,4030,4025,4030,4025,57
20250107,114400,10400397525,4025,4030,4030,4025,525
20250107,114300,10398284060,4020,4025,4025,4020,739
20250107,114200,10395309810,4020,4020,4030,4015,1328
20250107,114100,10389975250,4020,4030,4030,4020,664
20250107,114000,10387302655,4030,4020,4030,4020,956
20250107,113900,10383457990,4020,4015,4020,4015,268
20250107,113800,10382381630,4030,4015,4030,4010,3147
20250107,113700,10369746455,4015,4015,4020,4015,482
20250107,113600,10367810110,4015,4020,4020,4015,519
20250107,113500,10365726225,4015,4020,4020,4015,957
20250107,113400,10361882645,4020,4030,4030,4020,8980
20250107,113300,10325733570,4030,4030,4035,4030,914
20250107,113200,10322050145,4030,4035,4040,4030,3237
20250107,113100,10308996155,4035,4035,4040,4035,881
20250107,113000,10305437755,4035,4035,4040,4030,1242
20250107,112900,10300426370,4030,4035,4035,4030,79
20250107,112800,10300107610,4035,4025,4035,4025,8009
20250107,112700,10267837610,4030,4025,4030,4020,428
20250107,112600,10266114430,4025,4030,4030,4020,1438
20250107,112500,10260330670,4025,4030,4030,4025,1762
20250107,112400,10253232610,4030,4015,4030,4010,1638
20250107,112300,10246650360,4010,4010,4015,4010,1375
20250107,112200,10241136305,4010,4010,4010,4010,118
20250107,112100,10240663125,4010,4025,4025,4010,4307
20250107,112000,10223353155,4025,4030,4030,4025,194
20250107,111900,10222572015,4030,4020,4030,4015,6049
20250107,111800,10198274380,4020,4010,4020,4005,2657
20250107,111700,10187607450,4010,4010,4010,4010,595
20250107,111600,10185221500,4020,4010,4020,4010,1022
20250107,111500,10181116610,3995,4000,4000,3995,2036
20250107,111400,10172980525,4000,3980,4015,3980,5062
20250107,111300,10152738465,3980,4000,4005,3980,22082
20250107,111200,10064574220,4005,4005,4005,4000,7946
20250107,111100,10032789635,4005,4010,4010,4000,2000
20250107,111000,10024782280,4005,4015,4015,4005,7506
20250107,110900,9994713140,4015,4020,4020,4010,644
20250107,110800,9992129615,4010,4020,4020,4010,667
20250107,110700,9989453035,4020,4020,4025,4005,4152
20250107,110600,9972811030,4020,4015,4025,4010,1744
20250107,110500,9965814140,4010,4020,4025,4010,1983
20250107,110400,9957851455,4025,4010,4025,4010,4846
20250107,110300,9938410170,4015,4020,4020,4010,3378
20250107,110200,9924853590,4015,4025,4030,4015,1502
20250107,110100,9918815465,4030,4030,4040,4030,4158
20250107,110000,9902041820,4030,4015,4040,4010,2148
20250107,105900,9893405560,4015,4015,4015,4010,5084
20250107,105800,9873006600,4015,4025,4030,4010,5257
20250107,105700,9851886165,4020,4035,4045,4020,8615
20250107,105600,9817157000,4035,4035,4035,4035,1152
20250107,105500,9812508680,4030,4040,4055,4030,1834
20250107,105400,9805103600,4055,4040,4060,4035,2455
20250107,105300,9795193155,4040,4055,4055,4035,7084
20250107,105200,9766537630,4050,4045,4080,4045,7016
20250107,105100,9738048680,4040,4010,4040,4010,5444
20250107,105000,9716142355,4010,4010,4020,4005,6971
20250107,104900,9688189625,4010,4025,4025,4010,9869
20250107,104800,9648565625,4025,4025,4030,4025,3223
20250107,104700,9635590505,4030,4045,4045,4025,6394
20250107,104600,9609821620,4030,4040,4050,4030,12727
20250107,104500,9558414095,4040,4045,4045,4035,11563
20250107,104400,9511724840,4040,4060,4065,4040,28615
20250107,104300,9395779075,4065,4075,4075,4060,3580
20250107,104200,9381234935,4080,4075,4085,4070,2738
20250107,104100,9370070800,4080,4065,4080,4055,3344
20250107,104000,9356476620,4065,4060,4065,4055,6634
20250107,103900,9329545845,4060,4080,4080,4060,4688
20250107,103800,9310480360,4080,4050,4085,4050,7912
20250107,103700,9278349280,4055,4060,4065,4050,20571
20250107,103600,9194869610,4060,4060,4060,4055,5377
20250107,103500,9173048385,4060,4060,4060,4055,5674
20250107,103400,9150027580,4055,4060,4060,4055,5635
20250107,103300,9127167495,4065,4070,4075,4060,7360
20250107,103200,9097260265,4070,4090,4090,4060,24830
20250107,103100,8996023475,4095,4090,4105,4090,11292
20250107,103000,8949817530,4085,4085,4085,4075,6124
20250107,102900,8924824135,4085,4090,4090,4070,5273
20250107,102800,8903295180,4090,4070,4090,4065,8491
20250107,102700,8868658100,4075,4060,4075,4055,7969
20250107,102600,8836282705,4070,4060,4085,4050,12801
20250107,102500,8784333590,4055,4080,4080,4050,26335
20250107,102400,8677349240,4080,4090,4090,4080,5234
20250107,102300,8655976580,4080,4110,4115,4080,19585
20250107,102200,8575796865,4110,4100,4135,4095,21405
20250107,102100,8487842045,4105,4095,4105,4080,14007
20250107,102000,8430606075,4095,4060,4115,4060,19393
20250107,101900,8351265430,4055,4110,4125,4050,66375
20250107,101800,8080778855,4110,4140,4160,4105,38922
20250107,101700,7919991740,4135,4140,4145,4110,35671
20250107,101600,7772842345,4145,4140,4200,4140,142097
20250107,101500,7180005470,4145,4100,4150,4075,70824
20250107,101400,6888202640,4095,4090,4105,4070,36292
20250107,101300,6739776940,4085,4085,4090,4060,22090
20250107,101200,6649709745,4085,4105,4105,4075,48945
20250107,101100,6449410490,4105,4070,4105,4070,61810
20250107,101000,6196420200,4075,4065,4075,4045,12526
20250107,100900,6145527600,4055,4040,4080,4035,53569
20250107,100800,5927760690,4040,4050,4050,4030,37967
20250107,100700,5774315810,4050,4025,4050,4020,23290
20250107,100600,5680326705,4025,3995,4025,3980,18886
20250107,100500,5604902965,4000,4015,4015,3995,7148
20250107,100400,5576270630,4015,4000,4030,3990,18167
20250107,100300,5503289975,4000,3990,4000,3975,3952
20250107,100200,5487517195,3975,3965,4005,3965,16994
20250107,100100,5419851850,3960,3965,3970,3960,3576
20250107,100000,5405671670,3965,3970,3970,3965,5733
20250107,095900,5382928040,3965,3965,3970,3960,2992
20250107,095800,5371061950,3965,3955,3965,3950,12509
20250107,095700,5321595690,3955,3950,3955,3950,849
20250107,095600,5318240255,3950,3935,3950,3935,5827
20250107,095500,5295265265,3940,3960,3960,3930,8659
20250107,095400,5261097410,3960,3930,3975,3930,21479
20250107,095300,5176425710,3930,3950,3950,3930,9765
20250107,095200,5138000975,3950,3950,3955,3940,10718
20250107,095100,5095691565,3955,3975,3975,3950,13093
20250107,095000,5043861520,3975,3980,3985,3975,9127
20250107,094900,5007550065,3985,3980,3985,3975,3761
20250107,094800,4992580350,3975,3965,3980,3965,8877
20250107,094700,4957314745,3965,3955,3965,3945,9788
20250107,094600,4918589280,3955,3950,3955,3935,11580
20250107,094500,4872853895,3945,3970,3980,3945,17874
20250107,094400,4802088805,3970,3990,3995,3970,17315
20250107,094300,4733150730,3980,3975,4005,3970,2900
20250107,094200,4721613375,3975,3980,4010,3975,18191
20250107,094100,4649157825,3980,4030,4040,3980,24806
20250107,094000,4549801480,4030,4015,4040,4015,8381
20250107,093900,4516038110,4015,4005,4020,4000,15916
20250107,093800,4452266910,4005,4040,4040,4000,22939
20250107,093700,4360113815,4040,4045,4055,4035,13766
20250107,093600,4304456420,4035,4075,4075,4025,36143
20250107,093500,4158048460,4060,4080,4090,4040,76625
20250107,093400,3847217305,4080,4055,4110,4050,88336
20250107,093300,3486514075,4050,4040,4055,4030,65902
20250107,093200,3219866960,4045,3970,4050,3955,93001
20250107,093100,2846941870,3975,3980,3990,3975,9475
20250107,093000,2809245295,3985,3995,3995,3975,16455
20250107,092900,2743640640,3995,3970,4000,3965,25301
20250107,092800,2642820455,3975,3960,3975,3960,8198
20250107,092700,2610285330,3960,3940,3965,3935,30413
20250107,092600,2490377470,3935,3930,3940,3925,3973
20250107,092500,2474755215,3930,3930,3940,3925,6199
20250107,092400,2450388345,3935,3925,3935,3920,5758
20250107,092300,2427768920,3925,3910,3925,3905,7112
20250107,092200,2399941260,3900,3915,3915,3900,13434
20250107,092100,2347491095,3910,3935,3935,3910,13436
20250107,092000,2294770080,3940,3930,3955,3925,23658
20250107,091900,2201662125,3930,3955,3955,3910,30242
20250107,091800,2082774340,3955,3960,3960,3950,9321
20250107,091700,2045900910,3960,3985,3985,3940,30706
20250107,091600,1924212180,3985,3985,4005,3960,37176
20250107,091500,1776146950,4000,3910,4010,3910,82162
20250107,091400,1450995605,3910,3905,3915,3900,19514
20250107,091300,1374724345,3905,3900,3915,3885,25880
20250107,091200,1273718020,3900,3910,3910,3885,26931
20250107,091100,1168620915,3910,3855,3920,3850,41235
20250107,091000,1007647070,3850,3790,3850,3790,22590
20250107,090900,921526840,3780,3775,3790,3760,11142
20250107,090800,879443625,3775,3760,3775,3755,13247
20250107,090700,829579935,3760,3765,3795,3745,19275
20250107,090600,756863685,3770,3740,3775,3730,17780
20250107,090500,690183575,3760,3750,3760,3735,29451
20250107,090400,579976465,3750,3770,3780,3745,29003
20250107,090300,470975050,3765,3765,3775,3750,27979
20250107,090200,365812895,3765,3805,3805,3755,34285
20250107,090100,236327585,3790,3770,3810,3765,26923
20250107,090000,134614675,3770,3855,3855,3765,35022