stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,191700,428675440130,20000,20000,20000,20000,317900
20250110,191600,428675440130,20000,20000,20000,20000,0
20250110,191500,428675440130,20000,20000,20000,20000,0
20250110,191400,428675440130,20000,20000,20000,20000,0
20250110,191300,428675440130,20000,20000,20000,20000,0
20250110,191200,428675440130,20000,20000,20000,20000,0
20250110,191100,428675440130,20000,20000,20000,20000,0
20250110,191000,428675440130,20000,20000,20000,20000,0
20250110,190900,428675440130,20000,20000,20000,20000,0
20250110,190800,428675440130,20000,20000,20000,20000,0
20250110,190700,428675440130,20000,20000,20000,20000,0
20250110,190600,428675440130,20000,20000,20000,20000,0
20250110,190500,428675440130,20000,20000,20000,20000,0
20250110,190400,428675440130,20000,20000,20000,20000,0
20250110,190300,428675440130,20000,20000,20000,20000,0
20250110,190200,428675440130,20000,20000,20000,20000,0
20250110,190100,428675440130,20000,20000,20000,20000,0
20250110,190000,428675440130,20000,20000,20000,20000,0
20250110,185900,428675440130,20000,20000,20000,20000,0
20250110,185800,428675440130,20000,20000,20000,20000,0
20250110,185700,428675440130,20000,20000,20000,20000,0
20250110,185600,428675440130,20000,20000,20000,20000,0
20250110,185500,428675440130,20000,20000,20000,20000,0
20250110,185400,428675440130,20000,20000,20000,20000,0
20250110,185300,428675440130,20000,20000,20000,20000,0
20250110,185200,428675440130,20000,20000,20000,20000,0
20250110,185100,428675440130,20000,20000,20000,20000,0
20250110,185000,428675440130,20000,20000,20000,20000,0
20250110,184900,428675440130,20000,20000,20000,20000,0
20250110,184800,428675440130,20000,20000,20000,20000,0
20250110,184700,428675440130,20000,20000,20000,20000,317900
20250110,184600,428675440130,20000,20000,20000,20000,0
20250110,184500,428675440130,20000,20000,20000,20000,0
20250110,184400,428675440130,20000,20000,20000,20000,0
20250110,184300,428675440130,20000,20000,20000,20000,0
20250110,184200,428675440130,20000,20000,20000,20000,0
20250110,184100,428675440130,20000,20000,20000,20000,0
20250110,184000,428675440130,20000,20000,20000,20000,0
20250110,183900,428675440130,20000,20000,20000,20000,0
20250110,183800,428675440130,20000,20000,20000,20000,0
20250110,183700,428675440130,20000,20000,20000,20000,0
20250110,183600,428675440130,20000,20000,20000,20000,0
20250110,183500,428675440130,20000,20000,20000,20000,0
20250110,183400,428675440130,20000,20000,20000,20000,0
20250110,183300,428675440130,20000,20000,20000,20000,0
20250110,183200,428675440130,20000,20000,20000,20000,0
20250110,183100,428675440130,20000,20000,20000,20000,0
20250110,183000,428675440130,20000,20000,20000,20000,0
20250110,182900,428675440130,20000,20000,20000,20000,0
20250110,182800,428675440130,20000,20000,20000,20000,0
20250110,182700,428675440130,20000,20000,20000,20000,0
20250110,182600,428675440130,20000,20000,20000,20000,0
20250110,182500,428675440130,20000,20000,20000,20000,0
20250110,182400,428675440130,20000,20000,20000,20000,0
20250110,182300,428675440130,20000,20000,20000,20000,0
20250110,182200,428675440130,20000,20000,20000,20000,0
20250110,182100,428675440130,20000,20000,20000,20000,0
20250110,182000,428675440130,20000,20000,20000,20000,0
20250110,181900,428675440130,20000,20000,20000,20000,0
20250110,181800,428675440130,20000,20000,20000,20000,0
20250110,181700,428675440130,20000,20000,20000,20000,317900
20250110,181600,428675440130,20000,20000,20000,20000,0
20250110,181500,428675440130,20000,20000,20000,20000,0
20250110,181400,428675440130,20000,20000,20000,20000,0
20250110,181300,428675440130,20000,20000,20000,20000,0
20250110,181200,428675440130,20000,20000,20000,20000,0
20250110,181100,428675440130,20000,20000,20000,20000,0
20250110,181000,428675440130,20000,20000,20000,20000,0
20250110,180900,428675440130,20000,20000,20000,20000,0
20250110,180800,428675440130,20000,20000,20000,20000,0
20250110,180700,428675440130,20000,20000,20000,20000,0
20250110,180600,428675440130,20000,20000,20000,20000,0
20250110,180500,428675440130,20000,20000,20000,20000,0
20250110,180400,428675440130,20000,20000,20000,20000,0
20250110,180300,428675440130,20000,20000,20000,20000,0
20250110,180200,428675440130,20000,20000,20000,20000,0
20250110,180100,428675440130,20000,20000,20000,20000,0
20250110,180000,428675440130,20000,20000,20000,20000,0
20250110,175900,428675440130,20000,20000,20000,20000,0
20250110,175800,428675440130,20000,20000,20000,20000,0
20250110,175700,428675440130,20000,20000,20000,20000,0
20250110,175600,428675440130,20000,20000,20000,20000,0
20250110,175500,428675440130,20000,20000,20000,20000,0
20250110,175400,428675440130,20000,20000,20000,20000,0
20250110,175300,428675440130,20000,20000,20000,20000,0
20250110,175200,428675440130,20000,20000,20000,20000,0
20250110,175100,428675440130,20000,20000,20000,20000,0
20250110,175000,428675440130,20000,20000,20000,20000,0
20250110,174900,428675440130,20000,20000,20000,20000,0
20250110,174800,428675440130,20000,20000,20000,20000,0
20250110,174700,428675440130,20000,20000,20000,20000,317900
20250110,174600,428675440130,20000,20000,20000,20000,0
20250110,174500,428675440130,20000,20000,20000,20000,0
20250110,174400,428675440130,20000,20000,20000,20000,0
20250110,174300,428675440130,20000,20000,20000,20000,0
20250110,174200,428675440130,20000,20000,20000,20000,0
20250110,174100,428675440130,20000,20000,20000,20000,0
20250110,174000,428675440130,20000,20000,20000,20000,0
20250110,173900,428675440130,20000,20000,20000,20000,0
20250110,173800,428675440130,20000,20000,20000,20000,0
20250110,173700,428675440130,20000,20000,20000,20000,0
20250110,173600,428675440130,20000,20000,20000,20000,0
20250110,173500,428675440130,20000,20000,20000,20000,0
20250110,173400,428675440130,20000,20000,20000,20000,0
20250110,173300,428675440130,20000,20000,20000,20000,0
20250110,173200,428675440130,20000,20000,20000,20000,0
20250110,173100,428675440130,20000,20000,20000,20000,0
20250110,173000,428675440130,20000,20000,20000,20000,0
20250110,172900,428675440130,20000,20000,20000,20000,0
20250110,172800,428675440130,20000,20000,20000,20000,0
20250110,172700,428675440130,20000,20000,20000,20000,0
20250110,172600,428675440130,20000,20000,20000,20000,0
20250110,172500,428675440130,20000,20000,20000,20000,0
20250110,172400,428675440130,20000,20000,20000,20000,0
20250110,172300,428675440130,20000,20000,20000,20000,0
20250110,172200,428675440130,20000,20000,20000,20000,0
20250110,172100,428675440130,20000,20000,20000,20000,0
20250110,172000,428675440130,20000,20000,20000,20000,0
20250110,171900,428675440130,20000,20000,20000,20000,0
20250110,171800,428675440130,20000,20000,20000,20000,0
20250110,171700,428675440130,20000,20000,20000,20000,317900
20250110,171600,428675440130,20000,20000,20000,20000,0
20250110,171500,428675440130,20000,20000,20000,20000,0
20250110,171400,428675440130,20000,20000,20000,20000,0
20250110,171300,428675440130,20000,20000,20000,20000,0
20250110,171200,428675440130,20000,20000,20000,20000,0
20250110,171100,428675440130,20000,20000,20000,20000,0
20250110,171000,428675440130,20000,20000,20000,20000,0
20250110,170900,428675440130,20000,20000,20000,20000,0
20250110,170800,428675440130,20000,20000,20000,20000,0
20250110,170700,428675440130,20000,20000,20000,20000,0
20250110,170600,428675440130,20000,20000,20000,20000,0
20250110,170500,428675440130,20000,20000,20000,20000,0
20250110,170400,428675440130,20000,20000,20000,20000,0
20250110,170300,428675440130,20000,20000,20000,20000,0
20250110,170200,428675440130,20000,20000,20000,20000,0
20250110,170100,428675440130,20000,20000,20000,20000,0
20250110,170000,428675440130,20000,20000,20000,20000,0
20250110,165900,428675440130,20000,20000,20000,20000,0
20250110,165800,428675440130,20000,20000,20000,20000,0
20250110,165700,428675440130,20000,20000,20000,20000,0
20250110,165600,428675440130,20000,20000,20000,20000,0
20250110,165500,428675440130,20000,20000,20000,20000,0
20250110,165400,428675440130,20000,20000,20000,20000,0
20250110,165300,428675440130,20000,20000,20000,20000,0
20250110,165200,428675440130,20000,20000,20000,20000,0
20250110,165100,428675440130,20000,20000,20000,20000,0
20250110,165000,428675440130,20000,20000,20000,20000,0
20250110,164900,428675440130,20000,20000,20000,20000,0
20250110,164800,428675440130,20000,20000,20000,20000,0
20250110,164700,428675440130,20000,20000,20000,20000,317900
20250110,164600,428675440130,20000,20000,20000,20000,0
20250110,164500,428675440130,20000,20000,20000,20000,0
20250110,164400,428675440130,20000,20000,20000,20000,0
20250110,164300,428675440130,20000,20000,20000,20000,0
20250110,164200,428675440130,20000,20000,20000,20000,0
20250110,164100,428675440130,20000,20000,20000,20000,0
20250110,164000,428675440130,20000,20000,20000,20000,0
20250110,163900,428675440130,20000,20000,20000,20000,0
20250110,163800,428675440130,20000,20000,20000,20000,0
20250110,163700,428675440130,20000,20000,20000,20000,0
20250110,163600,428675440130,20000,20000,20000,20000,0
20250110,163500,428675440130,20000,20000,20000,20000,0
20250110,163400,428675440130,20000,20000,20000,20000,0
20250110,163300,428675440130,20000,20000,20000,20000,0
20250110,163200,428675440130,20000,20000,20000,20000,0
20250110,163100,428675440130,20000,20000,20000,20000,0
20250110,163000,428675440130,20000,20000,20000,20000,0
20250110,162900,428675440130,20000,20000,20000,20000,0
20250110,162800,428675440130,20000,20000,20000,20000,0
20250110,162700,428675440130,20000,20000,20000,20000,0
20250110,162600,428675440130,20000,20000,20000,20000,0
20250110,162500,428675440130,20000,20000,20000,20000,0
20250110,162400,428675440130,20000,20000,20000,20000,0
20250110,162300,428675440130,20000,20000,20000,20000,0
20250110,162200,428675440130,20000,20000,20000,20000,0
20250110,162100,428675440130,20000,20000,20000,20000,0
20250110,162000,428675440130,20000,20000,20000,20000,0
20250110,161900,428675440130,20000,20000,20000,20000,0
20250110,161800,428675440130,20000,20000,20000,20000,0
20250110,161700,428675440130,20000,20000,20000,20000,317900
20250110,161600,428675440130,20000,20000,20000,20000,0
20250110,161500,428675440130,20000,20000,20000,20000,0
20250110,161400,428675440130,20000,20000,20000,20000,0
20250110,161300,428675440130,20000,20000,20000,20000,0
20250110,161200,428675440130,20000,20000,20000,20000,0
20250110,161100,428675440130,20000,20000,20000,20000,0
20250110,161000,428675440130,20000,20000,20000,20000,0
20250110,160900,428675440130,20000,20000,20000,20000,0
20250110,160800,428675440130,20000,20000,20000,20000,0
20250110,160700,428675440130,20000,20000,20000,20000,0
20250110,160600,428675440130,20000,20000,20000,20000,0
20250110,160500,428675440130,20000,20000,20000,20000,0
20250110,160400,428675440130,20000,20000,20000,20000,0
20250110,160300,428675440130,20000,20000,20000,20000,0
20250110,160200,428675440130,20000,20000,20000,20000,0
20250110,160100,428675440130,20000,20000,20000,20000,0
20250110,160000,428675440130,20000,20000,20000,20000,0
20250110,155900,428675440130,20000,20000,20000,20000,0
20250110,155800,428675440130,20000,20000,20000,20000,0
20250110,155700,428675440130,20000,20000,20000,20000,0
20250110,155600,428675440130,20000,20000,20000,20000,0
20250110,155500,428675440130,20000,20000,20000,20000,0
20250110,155400,428675440130,20000,20000,20000,20000,0
20250110,155300,428675440130,20000,20000,20000,20000,0
20250110,155200,428675440130,20000,20000,20000,20000,0
20250110,155100,428675440130,20000,20000,20000,20000,0
20250110,155000,428675440130,20000,20000,20000,20000,0
20250110,154900,428675440130,20000,20000,20000,20000,0
20250110,154800,428675440130,20000,20000,20000,20000,0
20250110,154700,428675440130,20000,20000,20000,20000,317900
20250110,154600,428675440130,20000,20000,20000,20000,0
20250110,154500,428675440130,20000,20000,20000,20000,0
20250110,154400,428675440130,20000,20000,20000,20000,0
20250110,154300,428675440130,20000,20000,20000,20000,0
20250110,154200,428675440130,20000,20000,20000,20000,0
20250110,154100,428675440130,20000,20000,20000,20000,0
20250110,154000,428675440130,20000,20000,20000,20000,0
20250110,153900,428675440130,20000,20000,20000,20000,0
20250110,153800,428675440130,20000,20000,20000,20000,0
20250110,153700,428675440130,20000,20000,20000,20000,0
20250110,153600,428675440130,20000,20000,20000,20000,0
20250110,153500,428675440130,20000,20000,20000,20000,0
20250110,153400,428675440130,20000,20000,20000,20000,0
20250110,153300,428675440130,20000,20000,20000,20000,0
20250110,153200,428675440130,20000,20000,20000,20000,0
20250110,153100,428675440130,20000,20000,20000,20000,0
20250110,153000,428675440130,20000,20000,20000,20000,317900
20250110,152900,422317440130,20000,20000,20000,20000,0
20250110,152800,422317440130,20000,20000,20000,20000,0
20250110,152700,422317440130,20000,20000,20000,20000,0
20250110,152600,422317440130,20000,20000,20000,20000,0
20250110,152500,422317440130,20000,20000,20000,20000,0
20250110,152400,422317440130,20000,20000,20000,20000,0
20250110,152300,422317440130,20000,20000,20000,20000,0
20250110,152200,422317440130,20000,20000,20000,20000,0
20250110,152100,422317440130,20000,20000,20000,20000,0
20250110,152000,422317440130,20000,20000,20000,20000,0
20250110,151900,422317440130,20000,20050,20050,20000,31830
20250110,151800,421680536980,20000,20000,20050,20000,18351
20250110,151700,421313250080,20050,20050,20050,20000,8299
20250110,151600,421147146030,20050,20000,20050,20000,13674
20250110,151500,420873560680,20050,20000,20050,19990,56988
20250110,151400,419733740970,20050,20000,20050,20000,15907
20250110,151300,419415367870,20050,20000,20050,20000,27477
20250110,151200,418865783170,20000,20050,20050,20000,28244
20250110,151100,418300793270,20000,20000,20050,20000,12937
20250110,151000,418041923720,20050,20050,20100,20000,24716
20250110,150900,417546395520,20100,20050,20100,20050,17745
20250110,150800,417190553770,20050,20050,20100,20050,8643
20250110,150700,417017218070,20050,20050,20100,20050,11333
20250110,150600,416789913870,20050,20050,20100,20050,22373
20250110,150500,416341179520,20100,20100,20100,20050,26694
20250110,150400,415805135370,20100,20050,20100,20050,36778
20250110,150300,415067534320,20100,20100,20150,20050,38241
20250110,150200,414298980470,20100,20150,20150,20100,5601
20250110,150100,414186259420,20150,20100,20150,20100,17868
20250110,150000,413826494770,20150,20100,20150,20100,15983
20250110,145900,413504937770,20100,20150,20150,20100,10803
20250110,145800,413287417070,20150,20200,20200,20100,33179
20250110,145700,412619184020,20200,20150,20200,20150,11867
20250110,145600,412379922920,20200,20150,20200,20150,10859
20250110,145500,412160926720,20200,20200,20200,20150,19655
20250110,145400,411764495970,20150,20200,20200,20150,12373
20250110,145300,411514927020,20200,20200,20200,20150,4834
20250110,145200,411417304120,20200,20150,20200,20100,58039
20250110,145100,410247624970,20100,20150,20150,20100,33937
20250110,145000,409564940670,20100,20150,20150,20100,33625
20250110,144900,408888838320,20150,20100,20150,20100,6119
20250110,144800,408765642120,20100,20150,20150,20100,9704
20250110,144700,408570424120,20100,20150,20150,20100,6482
20250110,144600,408439969520,20100,20150,20150,20100,6784
20250110,144500,408303407070,20100,20100,20150,20100,10523
20250110,144400,408091823620,20100,20150,20150,20100,8142
20250110,144300,407928064170,20150,20150,20150,20100,12372
20250110,144200,407678833720,20100,20100,20150,20100,4188
20250110,144100,407594514970,20150,20150,20200,20100,6162
20250110,144000,407470394220,20200,20200,20200,20100,16943
20250110,143900,407128886570,20200,20150,20200,20100,32826
20250110,143800,406467204770,20150,20150,20200,20150,19578
20250110,143700,406072569720,20200,20150,20200,20150,8934
20250110,143600,405892426970,20200,20150,20200,20150,9459
20250110,143500,405701694520,20200,20200,20200,20150,7438
20250110,143400,405551533870,20200,20200,20200,20150,3936
20250110,143300,405472087470,20200,20150,20200,20150,5220
20250110,143200,405366769820,20200,20200,20200,20150,7222
20250110,143100,405221094720,20150,20200,20200,20150,24668
20250110,143000,404723127820,20150,20150,20200,20150,11375
20250110,142900,404493743120,20200,20100,20200,20100,36123
20250110,142800,403765968170,20100,20150,20150,20100,7293
20250110,142700,403619253470,20100,20150,20200,20100,23488
20250110,142600,403145977970,20200,20150,20200,20150,9430
20250110,142500,402955800570,20150,20250,20250,20150,29637
20250110,142400,402357437270,20250,20200,20250,20200,13083
20250110,142300,402092983270,20200,20250,20250,20200,7552
20250110,142200,401940232520,20250,20250,20250,20200,9358
20250110,142100,401750891420,20200,20200,20250,20200,7745
20250110,142000,401594301770,20200,20250,20250,20200,25112
20250110,141900,401086256870,20250,20300,20300,20200,101428
20250110,141800,399032322920,20250,20250,20300,20200,85771
20250110,141700,397295392420,20250,20150,20250,20100,242696
20250110,141600,392392573520,20150,20100,20150,20050,80686
20250110,141500,390770540570,20100,20100,20100,20050,7698
20250110,141400,390615947720,20050,20100,20100,20050,4902
20250110,141300,390517520020,20050,20100,20100,20050,10908
20250110,141200,390298406020,20050,20100,20100,20050,6683
20250110,141100,390164239820,20100,20100,20100,20050,8565
20250110,141000,389992106520,20100,20100,20100,20050,7870
20250110,140900,389834025770,20050,20050,20100,20050,9366
20250110,140800,389646066870,20050,20100,20100,20050,5350
20250110,140700,389538664770,20100,20100,20100,20050,9846
20250110,140600,389340804870,20050,20100,20100,20050,3810
20250110,140500,389264245720,20100,20100,20100,20050,5173
20250110,140400,389160332120,20100,20100,20100,20050,3403
20250110,140300,389092020670,20100,20100,20100,20050,3401
20250110,140200,389023695670,20050,20100,20100,20050,4919
20250110,140100,388924945570,20100,20100,20100,20050,5703
20250110,140000,388810492620,20100,20000,20100,20000,35476
20250110,135900,388099030720,20050,20000,20050,20000,12282
20250110,135800,387852865220,20000,20000,20050,20000,17394
20250110,135700,387504850720,20000,20000,20050,20000,4850
20250110,135600,387407795620,20000,20050,20050,20000,5385
20250110,135500,387299971070,20050,20000,20050,20000,7368
20250110,135400,387152354320,20050,20000,20050,20000,5659
20250110,135300,387039118620,20000,20050,20050,20000,12827
20250110,135200,386782074770,20000,20050,20050,19990,16746
20250110,135100,386447067700,20000,20000,20050,20000,36707
20250110,135000,385712798800,20000,20050,20050,20000,19192
20250110,134900,385328900800,20000,20050,20050,20000,6801
20250110,134800,385192679150,20000,20050,20100,20000,10948
20250110,134700,384973262450,20050,20100,20100,20050,8064
20250110,134600,384811521450,20050,20050,20100,20000,5916
20250110,134500,384692868200,20000,20100,20100,20000,30082
20250110,134400,384089733000,20050,20100,20100,20050,6405
20250110,134300,383961222850,20100,20050,20100,20050,2090
20250110,134200,383919289250,20100,20100,20100,20050,5165
20250110,134100,383815630000,20050,20100,20100,20050,3514
20250110,134000,383745111400,20050,20100,20100,20050,3365
20250110,133900,383677586350,20050,20050,20100,20050,3304
20250110,133800,383611252750,20100,20100,20100,20050,5122
20250110,133700,383508525100,20050,20100,20100,20050,4062
20250110,133600,383427024300,20050,20050,20100,20050,6171
20250110,133500,383303256800,20100,20100,20100,20050,11107
20250110,133400,383080367900,20100,20050,20100,20050,4868
20250110,133300,382982703150,20050,20050,20100,20050,6478
20250110,133200,382852546800,20050,20050,20100,20050,3361
20250110,133100,382785109100,20050,20100,20100,20050,8611
20250110,133000,382612338850,20100,20100,20100,20050,4059
20250110,132900,382530891050,20100,20100,20100,20050,5459
20250110,132800,382421340050,20100,20100,20100,20050,5858
20250110,132700,382303764600,20100,20100,20100,20050,4044
20250110,132600,382222514800,20100,20100,20100,20050,33205
20250110,132500,381555195750,20100,20100,20100,20050,4027
20250110,132400,381474357950,20050,20050,20100,20050,3441
20250110,132300,381405327300,20050,20100,20100,20050,4794
20250110,132200,381309164250,20100,20100,20100,20050,2712
20250110,132100,381254708550,20050,20100,20100,20050,2268
20250110,132000,381209163850,20050,20050,20100,20050,3340
20250110,131900,381142138750,20050,20100,20100,20050,2028
20250110,131800,381101469400,20100,20050,20100,20050,7154
20250110,131700,380957764100,20100,20050,20100,20050,5666
20250110,131600,380843919100,20050,20100,20100,20050,4132
20250110,131500,380761024550,20100,20050,20100,20000,12505
20250110,131400,380510117100,20050,20000,20050,20000,22088
20250110,131300,380067332150,20000,20050,20050,20000,3616
20250110,131200,379994868800,20050,20000,20050,20000,3384
20250110,131100,379927120950,20050,20000,20050,20000,6912
20250110,131000,379788796450,19990,20000,20050,19990,26624
20250110,130900,379256301950,20000,20000,20050,20000,7041
20250110,130800,379115299750,20000,20050,20050,20000,7506
20250110,130700,378965115550,20050,20050,20050,20000,10841
20250110,130600,378747981800,20000,20000,20050,19990,12477
20250110,130500,378498424260,20000,20000,20050,19990,8124
20250110,130400,378335938960,20050,20000,20050,20000,5793
20250110,130300,378220027160,20000,20000,20050,19990,11942
20250110,130200,377980975250,20000,20000,20050,19990,15462
20250110,130100,377671600960,20000,20050,20050,19990,13583
20250110,130000,377399945500,20000,20050,20050,19990,16993
20250110,125900,377060075690,20000,20000,20050,20000,25685
20250110,125800,376546331740,20000,20050,20050,20000,9394
20250110,125700,376358196190,20000,20000,20050,20000,5802
20250110,125600,376242088640,20050,20050,20050,20000,3277
20250110,125500,376176439940,20050,20100,20100,20000,10800
20250110,125400,375959876090,20050,20100,20100,20050,13896
20250110,125300,375681228440,20050,20050,20100,20000,10755
20250110,125200,375465541040,20050,20100,20100,20050,9949
20250110,125100,375266021190,20050,20100,20100,20050,10704
20250110,125000,375051290290,20100,20000,20100,20000,60013
20250110,124900,373847839990,20000,20050,20050,19990,18866
20250110,124800,373470481380,20000,20000,20050,19990,80276
20250110,124700,371864930680,20000,20000,20050,20000,32241
20250110,124600,371219217930,20050,20100,20100,20000,50338
20250110,124500,370210150930,20050,20050,20100,20050,6900
20250110,124400,370071768480,20050,20050,20100,20050,8550
20250110,124300,369900288180,20100,20100,20100,20050,7017
20250110,124200,369759486880,20050,20100,20100,20050,6368
20250110,124100,369631760480,20100,20100,20150,20050,18151
20250110,124000,369266798380,20100,20150,20150,20100,4378
20250110,123900,369178749580,20100,20150,20150,20100,3105
20250110,123800,369116258480,20150,20100,20150,20100,6110
20250110,123700,368993334630,20100,20150,20150,20100,4750
20250110,123600,368897784030,20100,20150,20150,20100,5531
20250110,123500,368786531930,20100,20100,20150,20100,8141
20250110,123400,368622884230,20100,20150,20150,20100,4390
20250110,123300,368534544630,20100,20100,20150,20100,17238
20250110,123200,368187280280,20100,20150,20150,20100,17827
20250110,123100,367828578180,20150,20150,20150,20100,9301
20250110,123000,367641196580,20100,20150,20150,20100,37778
20250110,122900,366881171180,20150,20100,20150,20100,3262
20250110,122800,366815565330,20100,20150,20150,20100,5824
20250110,122700,366698296630,20150,20150,20150,20100,23230
20250110,122600,366230273880,20150,20150,20150,20100,3860
20250110,122500,366152590130,20100,20150,20150,20100,21678
20250110,122400,365716049280,20100,20100,20150,20100,8844
20250110,122300,365538233030,20150,20150,20150,20100,8667
20250110,122200,365363882080,20150,20150,20150,20100,19639
20250110,122100,364969090530,20100,20100,20150,20100,14826
20250110,122000,364671047980,20150,20100,20150,20100,27076
20250110,121900,364126153630,20150,20150,20150,20100,7800
20250110,121800,363969245280,20150,20150,20150,20100,4021
20250110,121700,363888322830,20150,20100,20150,20100,4496
20250110,121600,363797893830,20100,20150,20150,20100,10786
20250110,121500,363581040680,20100,20150,20150,20100,9138
20250110,121400,363397317980,20100,20150,20150,20100,12077
20250110,121300,363154244980,20100,20150,20150,20100,4298
20250110,121200,363067756930,20150,20100,20150,20100,11406
20250110,121100,362838148380,20100,20150,20150,20100,3894
20250110,121000,362759842130,20150,20150,20150,20100,7235
20250110,120900,362614260930,20100,20100,20150,20100,4115
20250110,120800,362531505280,20100,20100,20150,20100,14531
20250110,120700,362239225030,20100,20150,20150,20100,5559
20250110,120600,362127359380,20100,20150,20150,20100,9298
20250110,120500,361940290830,20150,20150,20150,20050,93019
20250110,120400,360069926730,20100,20150,20150,20100,7091
20250110,120300,359927305530,20100,20200,20200,20100,36821
20250110,120200,359185311930,20150,20250,20250,20150,25140
20250110,120100,358677561730,20250,20250,20250,20200,11075
20250110,120000,358453508530,20250,20200,20250,20150,31763
20250110,115900,357811813080,20200,20150,20200,20150,6857
20250110,115800,357673373980,20150,20200,20200,20150,8104
20250110,115700,357509944080,20200,20150,20200,20150,9777
20250110,115600,357312677730,20150,20200,20200,20150,4680
20250110,115500,357218277030,20200,20150,20200,20150,12266
20250110,115400,356970761580,20150,20150,20200,20150,7534
20250110,115300,356818891630,20200,20200,20250,20150,17784
20250110,115200,356459701680,20200,20250,20250,20200,28215
20250110,115100,355889642280,20250,20250,20300,20200,26247
20250110,115000,355358272180,20250,20300,20300,20250,14618
20250110,114900,355061881380,20300,20300,20300,20250,15343
20250110,114800,354750898930,20300,20300,20300,20250,67370
20250110,114700,353383390430,20300,20200,20300,20200,103987
20250110,114600,351277350580,20250,20250,20250,20200,22025
20250110,114500,350832367580,20250,20200,20250,20200,9445
20250110,114400,350641267230,20250,20150,20250,20150,28339
20250110,114300,350068843180,20150,20200,20200,20150,9021
20250110,114200,349886946180,20150,20250,20250,20150,26750
20250110,114100,349346280080,20250,20250,20250,20200,16321
20250110,114000,349015927130,20250,20250,20250,20200,38777
20250110,113900,348230756580,20250,20200,20250,20200,53833
20250110,113800,347142617080,20200,20150,20200,20150,17318
20250110,113700,346793509480,20150,20250,20250,20150,34592
20250110,113600,346094689930,20200,20350,20350,20200,134177
20250110,113500,343373630030,20300,20250,20350,20250,57961
20250110,113400,342196677780,20250,20300,20300,20250,62264
20250110,113300,340933095730,20300,20150,20300,20100,291410
20250110,113200,335036853630,20100,20100,20150,20100,22104
20250110,113100,334592228480,20150,20150,20150,20100,14287
20250110,113000,334304611580,20150,20100,20150,20100,16536
20250110,112900,333971628280,20100,20150,20150,20050,40577
20250110,112800,333155910830,20150,20150,20150,20100,21949
20250110,112700,332714521280,20150,20050,20150,20050,65113
20250110,112600,331405375530,20100,20050,20100,20050,9634
20250110,112500,331211925580,20100,20100,20100,20000,25103
20250110,112400,330708468530,20050,20050,20100,20000,28307
20250110,112300,330140929330,20050,20050,20100,20000,32706
20250110,112200,329485183330,20050,20100,20100,20050,58858
20250110,112100,328303256380,20100,20100,20150,20050,47932
20250110,112000,327339854630,20100,20100,20150,20100,14352
20250110,111900,327051048380,20100,20100,20150,20050,79737
20250110,111800,325448497730,20050,20100,20100,20000,29368
20250110,111700,324859354130,20050,20000,20100,20000,33932
20250110,111600,324179511780,20000,20100,20150,20000,85122
20250110,111500,322471625630,20100,20100,20100,20050,122927
20250110,111400,320001127630,20050,20100,20100,20000,33417
20250110,111300,319330186030,20100,20050,20100,20000,71883
20250110,111200,317889761930,20100,19990,20100,19980,193060
20250110,111100,314023555090,19990,19960,19990,19950,85834
20250110,111000,312308987290,19970,19950,19970,19940,58952
20250110,110900,311132601730,19940,19870,19950,19870,59748
20250110,110800,309942604010,19870,19860,19880,19860,6745
20250110,110700,309808582210,19870,19860,19880,19850,10921
20250110,110600,309591678210,19860,19860,19870,19850,15237
20250110,110500,309289071800,19860,19870,19880,19860,8222
20250110,110400,309125736080,19870,19870,19880,19860,9703
20250110,110300,308932938480,19870,19850,19870,19850,15300
20250110,110200,308629026130,19860,19920,19920,19840,43327
20250110,110100,307767423420,19920,19870,19920,19870,82130
20250110,110000,306133335710,19870,19880,19880,19860,16116
20250110,105900,305813031710,19880,19850,19880,19840,37376
20250110,105800,305070498140,19850,19850,19860,19830,18666
20250110,105700,304700095880,19840,19850,19850,19840,13970
20250110,105600,304422835070,19850,19800,19860,19790,39878
20250110,105500,303631969640,19800,19780,19810,19780,5846
20250110,105400,303516259450,19780,19780,19790,19770,17001
20250110,105300,303179958980,19790,19820,19820,19780,13803
20250110,105200,302906586340,19810,19830,19840,19800,25601
20250110,105100,302399135320,19830,19840,19840,19820,16129
20250110,105000,302079311980,19830,19860,19860,19820,21086
20250110,104900,301660868250,19860,19820,19870,19800,71978
20250110,104800,300232810920,19810,19790,19830,19780,25179
20250110,104700,299734077920,19790,19780,19800,19780,18621
20250110,104600,299365661450,19790,19800,19800,19770,13288
20250110,104500,299102682020,19790,19800,19810,19770,46299
20250110,104400,298186144460,19800,19770,19820,19760,82663
20250110,104300,296549362570,19760,19760,19800,19750,31396
20250110,104200,295928503810,19760,19730,19810,19720,64088
20250110,104100,294661202960,19730,19730,19740,19700,12926
20250110,104000,294406320560,19710,19730,19730,19700,18482
20250110,103900,294041957850,19720,19740,19750,19700,32463
20250110,103800,293401395630,19740,19680,19760,19670,50474
20250110,103700,292405413260,19670,19670,19700,19640,31384
20250110,103600,291788379750,19670,19660,19680,19650,11027
20250110,103500,291571614570,19660,19680,19690,19640,59771
20250110,103400,290396569180,19680,19670,19720,19660,43100
20250110,103300,289548007520,19680,19650,19680,19640,21839
20250110,103200,289118645620,19640,19630,19660,19630,43015
20250110,103100,288273665320,19630,19630,19630,19610,47545
20250110,103000,287340856900,19630,19670,19680,19630,93126
20250110,102900,285511264010,19670,19650,19700,19650,51145
20250110,102800,284505398200,19650,19700,19710,19650,143489
20250110,102700,281682238550,19710,19710,19720,19700,77140
20250110,102600,280162078600,19710,19800,19820,19710,76319
20250110,102500,278654443220,19800,19840,19870,19800,97263
20250110,102400,276724101990,19840,19780,19840,19780,34769
20250110,102300,276035110730,19780,19780,19790,19760,26134
20250110,102200,275518439420,19780,19780,19800,19760,46287
20250110,102100,274602640250,19780,19740,19800,19740,34745
20250110,102000,273916065150,19750,19770,19770,19740,40087
20250110,101900,273124328940,19760,19780,19790,19740,78263
20250110,101800,271578252880,19770,19810,19810,19770,50048
20250110,101700,270587806650,19800,19820,19860,19800,70338
20250110,101600,269192766710,19820,19780,19830,19750,72540
20250110,101500,267757944610,19780,19810,19840,19780,111603
20250110,101400,265547059160,19820,19820,19830,19800,35056
20250110,101300,264852569530,19820,19820,19820,19800,38487
20250110,101200,264090088620,19820,19850,19850,19800,103675
20250110,101100,262035870500,19850,19840,19860,19830,48240
20250110,101000,261078452390,19840,19870,19900,19830,105128
20250110,100900,258990453290,19870,19920,19940,19820,121729
20250110,100800,256571876990,19920,19930,19970,19910,83260
20250110,100700,254911893550,19930,19910,19940,19870,100114
20250110,100600,252920800320,19900,19970,19990,19900,69067
20250110,100500,251544296280,19950,19990,20000,19900,200772
20250110,100400,247541566310,19990,20050,20100,19980,109855
20250110,100300,245343637370,20000,20150,20150,20000,70978
20250110,100200,243916964220,20100,20200,20200,20050,106025
20250110,100100,241778334120,20200,20100,20200,20050,88969
20250110,100000,239987702770,20050,20100,20100,20000,112901
20250110,095900,237724839220,20100,20150,20200,20050,109806
20250110,095800,235515263970,20100,20100,20150,20050,138325
20250110,095700,232736770870,20100,20150,20150,20050,173965
20250110,095600,229238946020,20150,20150,20200,20050,196171
20250110,095500,225293706870,20200,20250,20250,20150,95952
20250110,095400,223355379020,20200,20300,20350,20200,174502
20250110,095300,219819083270,20300,20500,20500,20200,308771
20250110,095200,213531365020,20500,20400,20550,20350,513141
20250110,095100,203027825470,20400,20350,20400,20250,242256
20250110,095000,198099849720,20300,20100,20350,20050,453320
20250110,094900,188922121370,20050,20100,20100,20000,115899
20250110,094800,186597138870,20050,20100,20100,20000,257203
20250110,094700,181430211970,20050,19980,20100,19960,405665
20250110,094600,173317376940,19980,19990,19990,19950,152667
20250110,094500,170268096730,19990,19920,19990,19910,232452
20250110,094400,165625869080,19920,19930,19950,19850,305511
20250110,094300,159537970210,19930,19800,19940,19800,524626
20250110,094200,149109763360,19810,19800,19810,19790,52231
20250110,094100,148075497950,19800,19800,19850,19740,152386
20250110,094000,145056497130,19800,19730,19810,19700,90199
20250110,093900,143272634230,19710,19630,19730,19610,73001
20250110,093800,141835374710,19630,19640,19660,19610,29668
20250110,093700,141252599910,19650,19620,19650,19590,92985
20250110,093600,139429373230,19610,19640,19650,19610,134005
20250110,093500,136800425840,19630,19670,19680,19620,51925
20250110,093400,135780454570,19670,19700,19700,19610,86718
20250110,093300,134077115020,19690,19790,19800,19690,72493
20250110,093200,132646936000,19790,19810,19830,19780,74564
20250110,093100,131170041640,19820,19800,19820,19780,58112
20250110,093000,130019658430,19800,19720,19830,19720,58409
20250110,092900,128863682090,19710,19840,19840,19690,131567
20250110,092800,126263033320,19840,19800,19850,19780,94213
20250110,092700,124394997250,19790,19840,19860,19770,110911
20250110,092600,122196050040,19840,19850,19860,19780,90860
20250110,092500,120393523700,19860,19760,19880,19740,140392
20250110,092400,117608169770,19760,19830,19860,19730,207894
20250110,092300,113489144740,19820,19800,19840,19780,166595
20250110,092200,110187978140,19810,19760,19840,19680,136169
20250110,092100,107491844590,19760,19700,19770,19650,59968
20250110,092000,106310079700,19720,19810,19840,19700,140285
20250110,091900,103535527860,19810,19590,19820,19590,162130
20250110,091800,100335938010,19590,19620,19660,19580,123646
20250110,091700,97912177420,19640,19690,19800,19610,256204
20250110,091600,92857670630,19690,19740,19760,19690,88766
20250110,091500,91106498120,19730,19740,19760,19660,102133
20250110,091400,89092855910,19750,19720,19790,19620,143371
20250110,091300,86267340000,19720,19630,19770,19600,163362
20250110,091200,83047816830,19630,19600,19690,19580,124918
20250110,091100,80594365080,19600,19720,19740,19570,238775
20250110,091000,75901699930,19710,19730,19900,19700,616932
20250110,090900,63689819880,19720,19550,19740,19550,283489
20250110,090800,58107775650,19570,19640,19650,19520,128162
20250110,090700,55598781570,19640,19480,19670,19470,225824
20250110,090600,51173513050,19490,19380,19580,19370,219125
20250110,090500,46905305390,19380,19430,19460,19370,236254
20250110,090400,42317746280,19430,19310,19430,19310,177986
20250110,090300,38875220300,19320,19370,19430,19300,279564
20250110,090200,33467023020,19360,19520,19530,19330,298071
20250110,090100,27683280980,19520,19680,19710,19460,385974
20250110,090000,20126402840,19680,19770,19800,19620,1017145