stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,191800,76477890590,20100,20100,20100,20100,197169
20250114,191700,76477890590,20100,20100,20100,20100,0
20250114,191600,76477890590,20100,20100,20100,20100,0
20250114,191500,76477890590,20100,20100,20100,20100,0
20250114,191400,76477890590,20100,20100,20100,20100,0
20250114,191300,76477890590,20100,20100,20100,20100,0
20250114,191200,76477890590,20100,20100,20100,20100,0
20250114,191100,76477890590,20100,20100,20100,20100,0
20250114,191000,76477890590,20100,20100,20100,20100,0
20250114,190900,76477890590,20100,20100,20100,20100,0
20250114,190800,76477890590,20100,20100,20100,20100,0
20250114,190700,76477890590,20100,20100,20100,20100,0
20250114,190600,76477890590,20100,20100,20100,20100,0
20250114,190500,76477890590,20100,20100,20100,20100,0
20250114,190400,76477890590,20100,20100,20100,20100,0
20250114,190300,76477890590,20100,20100,20100,20100,0
20250114,190200,76477890590,20100,20100,20100,20100,0
20250114,190100,76477890590,20100,20100,20100,20100,0
20250114,190000,76477890590,20100,20100,20100,20100,0
20250114,185900,76477890590,20100,20100,20100,20100,0
20250114,185800,76477890590,20100,20100,20100,20100,0
20250114,185700,76477890590,20100,20100,20100,20100,0
20250114,185600,76477890590,20100,20100,20100,20100,0
20250114,185500,76477890590,20100,20100,20100,20100,0
20250114,185400,76477890590,20100,20100,20100,20100,0
20250114,185300,76477890590,20100,20100,20100,20100,0
20250114,185200,76477890590,20100,20100,20100,20100,0
20250114,185100,76477890590,20100,20100,20100,20100,0
20250114,185000,76477890590,20100,20100,20100,20100,0
20250114,184900,76477890590,20100,20100,20100,20100,0
20250114,184800,76477890590,20100,20100,20100,20100,197169
20250114,184700,76477890590,20100,20100,20100,20100,0
20250114,184600,76477890590,20100,20100,20100,20100,0
20250114,184500,76477890590,20100,20100,20100,20100,0
20250114,184400,76477890590,20100,20100,20100,20100,0
20250114,184300,76477890590,20100,20100,20100,20100,0
20250114,184200,76477890590,20100,20100,20100,20100,0
20250114,184100,76477890590,20100,20100,20100,20100,0
20250114,184000,76477890590,20100,20100,20100,20100,0
20250114,183900,76477890590,20100,20100,20100,20100,0
20250114,183800,76477890590,20100,20100,20100,20100,0
20250114,183700,76477890590,20100,20100,20100,20100,0
20250114,183600,76477890590,20100,20100,20100,20100,0
20250114,183500,76477890590,20100,20100,20100,20100,0
20250114,183400,76477890590,20100,20100,20100,20100,0
20250114,183300,76477890590,20100,20100,20100,20100,0
20250114,183200,76477890590,20100,20100,20100,20100,0
20250114,183100,76477890590,20100,20100,20100,20100,0
20250114,183000,76477890590,20100,20100,20100,20100,0
20250114,182900,76477890590,20100,20100,20100,20100,0
20250114,182800,76477890590,20100,20100,20100,20100,0
20250114,182700,76477890590,20100,20100,20100,20100,0
20250114,182600,76477890590,20100,20100,20100,20100,0
20250114,182500,76477890590,20100,20100,20100,20100,0
20250114,182400,76477890590,20100,20100,20100,20100,0
20250114,182300,76477890590,20100,20100,20100,20100,0
20250114,182200,76477890590,20100,20100,20100,20100,0
20250114,182100,76477890590,20100,20100,20100,20100,0
20250114,182000,76477890590,20100,20100,20100,20100,0
20250114,181900,76477890590,20100,20100,20100,20100,0
20250114,181800,76477890590,20100,20100,20100,20100,197169
20250114,181700,76477890590,20100,20100,20100,20100,0
20250114,181600,76477890590,20100,20100,20100,20100,0
20250114,181500,76477890590,20100,20100,20100,20100,0
20250114,181400,76477890590,20100,20100,20100,20100,0
20250114,181300,76477890590,20100,20100,20100,20100,0
20250114,181200,76477890590,20100,20100,20100,20100,0
20250114,181100,76477890590,20100,20100,20100,20100,0
20250114,181000,76477890590,20100,20100,20100,20100,0
20250114,180900,76477890590,20100,20100,20100,20100,0
20250114,180800,76477890590,20100,20100,20100,20100,0
20250114,180700,76477890590,20100,20100,20100,20100,0
20250114,180600,76477890590,20100,20100,20100,20100,0
20250114,180500,76477890590,20100,20100,20100,20100,0
20250114,180400,76477890590,20100,20100,20100,20100,0
20250114,180300,76477890590,20100,20100,20100,20100,0
20250114,180200,76477890590,20100,20100,20100,20100,0
20250114,180100,76477890590,20100,20100,20100,20100,0
20250114,180000,76477890590,20100,20100,20100,20100,0
20250114,175900,76477890590,20100,20100,20100,20100,0
20250114,175800,76477890590,20100,20100,20100,20100,0
20250114,175700,76477890590,20100,20100,20100,20100,0
20250114,175600,76477890590,20100,20100,20100,20100,0
20250114,175500,76477890590,20100,20100,20100,20100,0
20250114,175400,76477890590,20100,20100,20100,20100,0
20250114,175300,76477890590,20100,20100,20100,20100,0
20250114,175200,76477890590,20100,20100,20100,20100,0
20250114,175100,76477890590,20100,20100,20100,20100,0
20250114,175000,76477890590,20100,20100,20100,20100,0
20250114,174900,76477890590,20100,20100,20100,20100,0
20250114,174800,76477890590,20100,20100,20100,20100,197169
20250114,174700,76477890590,20100,20100,20100,20100,0
20250114,174600,76477890590,20100,20100,20100,20100,0
20250114,174500,76477890590,20100,20100,20100,20100,0
20250114,174400,76477890590,20100,20100,20100,20100,0
20250114,174300,76477890590,20100,20100,20100,20100,0
20250114,174200,76477890590,20100,20100,20100,20100,0
20250114,174100,76477890590,20100,20100,20100,20100,0
20250114,174000,76477890590,20100,20100,20100,20100,0
20250114,173900,76477890590,20100,20100,20100,20100,0
20250114,173800,76477890590,20100,20100,20100,20100,0
20250114,173700,76477890590,20100,20100,20100,20100,0
20250114,173600,76477890590,20100,20100,20100,20100,0
20250114,173500,76477890590,20100,20100,20100,20100,0
20250114,173400,76477890590,20100,20100,20100,20100,0
20250114,173300,76477890590,20100,20100,20100,20100,0
20250114,173200,76477890590,20100,20100,20100,20100,0
20250114,173100,76477890590,20100,20100,20100,20100,0
20250114,173000,76477890590,20100,20100,20100,20100,0
20250114,172900,76477890590,20100,20100,20100,20100,0
20250114,172800,76477890590,20100,20100,20100,20100,0
20250114,172700,76477890590,20100,20100,20100,20100,0
20250114,172600,76477890590,20100,20100,20100,20100,0
20250114,172500,76477890590,20100,20100,20100,20100,0
20250114,172400,76477890590,20100,20100,20100,20100,0
20250114,172300,76477890590,20100,20100,20100,20100,0
20250114,172200,76477890590,20100,20100,20100,20100,0
20250114,172100,76477890590,20100,20100,20100,20100,0
20250114,172000,76477890590,20100,20100,20100,20100,0
20250114,171900,76477890590,20100,20100,20100,20100,0
20250114,171800,76477890590,20100,20100,20100,20100,197169
20250114,171700,76477890590,20100,20100,20100,20100,0
20250114,171600,76477890590,20100,20100,20100,20100,0
20250114,171500,76477890590,20100,20100,20100,20100,0
20250114,171400,76477890590,20100,20100,20100,20100,0
20250114,171300,76477890590,20100,20100,20100,20100,0
20250114,171200,76477890590,20100,20100,20100,20100,0
20250114,171100,76477890590,20100,20100,20100,20100,0
20250114,171000,76477890590,20100,20100,20100,20100,0
20250114,170900,76477890590,20100,20100,20100,20100,0
20250114,170800,76477890590,20100,20100,20100,20100,0
20250114,170700,76477890590,20100,20100,20100,20100,0
20250114,170600,76477890590,20100,20100,20100,20100,0
20250114,170500,76477890590,20100,20100,20100,20100,0
20250114,170400,76477890590,20100,20100,20100,20100,0
20250114,170300,76477890590,20100,20100,20100,20100,0
20250114,170200,76477890590,20100,20100,20100,20100,0
20250114,170100,76477890590,20100,20100,20100,20100,0
20250114,170000,76477890590,20100,20100,20100,20100,0
20250114,165900,76477890590,20100,20100,20100,20100,0
20250114,165800,76477890590,20100,20100,20100,20100,0
20250114,165700,76477890590,20100,20100,20100,20100,0
20250114,165600,76477890590,20100,20100,20100,20100,0
20250114,165500,76477890590,20100,20100,20100,20100,0
20250114,165400,76477890590,20100,20100,20100,20100,0
20250114,165300,76477890590,20100,20100,20100,20100,0
20250114,165200,76477890590,20100,20100,20100,20100,0
20250114,165100,76477890590,20100,20100,20100,20100,0
20250114,165000,76477890590,20100,20100,20100,20100,0
20250114,164900,76477890590,20100,20100,20100,20100,0
20250114,164800,76477890590,20100,20100,20100,20100,197169
20250114,164700,76477890590,20100,20100,20100,20100,0
20250114,164600,76477890590,20100,20100,20100,20100,0
20250114,164500,76477890590,20100,20100,20100,20100,0
20250114,164400,76477890590,20100,20100,20100,20100,0
20250114,164300,76477890590,20100,20100,20100,20100,0
20250114,164200,76477890590,20100,20100,20100,20100,0
20250114,164100,76477890590,20100,20100,20100,20100,0
20250114,164000,76477890590,20100,20100,20100,20100,0
20250114,163900,76477890590,20100,20100,20100,20100,0
20250114,163800,76477890590,20100,20100,20100,20100,0
20250114,163700,76477890590,20100,20100,20100,20100,0
20250114,163600,76477890590,20100,20100,20100,20100,0
20250114,163500,76477890590,20100,20100,20100,20100,0
20250114,163400,76477890590,20100,20100,20100,20100,0
20250114,163300,76477890590,20100,20100,20100,20100,0
20250114,163200,76477890590,20100,20100,20100,20100,0
20250114,163100,76477890590,20100,20100,20100,20100,0
20250114,163000,76477890590,20100,20100,20100,20100,0
20250114,162900,76477890590,20100,20100,20100,20100,0
20250114,162800,76477890590,20100,20100,20100,20100,0
20250114,162700,76477890590,20100,20100,20100,20100,0
20250114,162600,76477890590,20100,20100,20100,20100,0
20250114,162500,76477890590,20100,20100,20100,20100,0
20250114,162400,76477890590,20100,20100,20100,20100,0
20250114,162300,76477890590,20100,20100,20100,20100,0
20250114,162200,76477890590,20100,20100,20100,20100,0
20250114,162100,76477890590,20100,20100,20100,20100,0
20250114,162000,76477890590,20100,20100,20100,20100,0
20250114,161900,76477890590,20100,20100,20100,20100,0
20250114,161800,76477890590,20100,20100,20100,20100,197169
20250114,161700,76477890590,20100,20100,20100,20100,0
20250114,161600,76477890590,20100,20100,20100,20100,0
20250114,161500,76477890590,20100,20100,20100,20100,0
20250114,161400,76477890590,20100,20100,20100,20100,0
20250114,161300,76477890590,20100,20100,20100,20100,0
20250114,161200,76477890590,20100,20100,20100,20100,0
20250114,161100,76477890590,20100,20100,20100,20100,0
20250114,161000,76477890590,20100,20100,20100,20100,0
20250114,160900,76477890590,20100,20100,20100,20100,0
20250114,160800,76477890590,20100,20100,20100,20100,0
20250114,160700,76477890590,20100,20100,20100,20100,0
20250114,160600,76477890590,20100,20100,20100,20100,0
20250114,160500,76477890590,20100,20100,20100,20100,0
20250114,160400,76477890590,20100,20100,20100,20100,0
20250114,160300,76477890590,20100,20100,20100,20100,0
20250114,160200,76477890590,20100,20100,20100,20100,0
20250114,160100,76477890590,20100,20100,20100,20100,0
20250114,160000,76477890590,20100,20100,20100,20100,0
20250114,155900,76477890590,20100,20100,20100,20100,0
20250114,155800,76477890590,20100,20100,20100,20100,0
20250114,155700,76477890590,20100,20100,20100,20100,0
20250114,155600,76477890590,20100,20100,20100,20100,0
20250114,155500,76477890590,20100,20100,20100,20100,0
20250114,155400,76477890590,20100,20100,20100,20100,0
20250114,155300,76477890590,20100,20100,20100,20100,0
20250114,155200,76477890590,20100,20100,20100,20100,0
20250114,155100,76477890590,20100,20100,20100,20100,0
20250114,155000,76477890590,20100,20100,20100,20100,0
20250114,154900,76477890590,20100,20100,20100,20100,0
20250114,154800,76477890590,20100,20100,20100,20100,197169
20250114,154700,76477890590,20100,20100,20100,20100,0
20250114,154600,76477890590,20100,20100,20100,20100,0
20250114,154500,76477890590,20100,20100,20100,20100,0
20250114,154400,76477890590,20100,20100,20100,20100,0
20250114,154300,76477890590,20100,20100,20100,20100,0
20250114,154200,76477890590,20100,20100,20100,20100,0
20250114,154100,76477890590,20100,20100,20100,20100,0
20250114,154000,76477890590,20100,20100,20100,20100,0
20250114,153900,76477890590,20100,20100,20100,20100,0
20250114,153800,76477890590,20100,20100,20100,20100,0
20250114,153700,76477890590,20100,20100,20100,20100,0
20250114,153600,76477890590,20100,20100,20100,20100,0
20250114,153500,76477890590,20100,20100,20100,20100,0
20250114,153400,76477890590,20100,20100,20100,20100,0
20250114,153300,76477890590,20100,20100,20100,20100,0
20250114,153200,76477890590,20100,20100,20100,20100,0
20250114,153100,76477890590,20100,20100,20100,20100,0
20250114,153000,76477890590,20100,20100,20100,20100,197169
20250114,152900,72514793690,20100,20100,20100,20100,0
20250114,152800,72514793690,20100,20100,20100,20100,0
20250114,152700,72514793690,20100,20100,20100,20100,0
20250114,152600,72514793690,20100,20100,20100,20100,0
20250114,152500,72514793690,20100,20100,20100,20100,0
20250114,152400,72514793690,20100,20100,20100,20100,0
20250114,152300,72514793690,20100,20100,20100,20100,0
20250114,152200,72514793690,20100,20100,20100,20100,0
20250114,152100,72514793690,20100,20100,20100,20100,0
20250114,152000,72514793690,20100,20100,20100,20100,0
20250114,151900,72514793690,20100,20150,20150,20100,7888
20250114,151800,72356050540,20100,20150,20150,20100,5522
20250114,151700,72244904740,20150,20150,20150,20100,7790
20250114,151600,72088007990,20100,20150,20150,20100,3392
20250114,151500,72019766340,20150,20150,20150,20100,6479
20250114,151400,71889400440,20100,20100,20150,20100,5699
20250114,151300,71774723090,20100,20100,20150,20100,7601
20250114,151200,71621823240,20150,20150,20150,20100,6216
20250114,151100,71496652290,20100,20100,20150,20100,3988
20250114,151000,71416393140,20100,20100,20150,20100,4282
20250114,150900,71330254940,20100,20150,20150,20100,2558
20250114,150800,71278720940,20150,20150,20150,20100,9157
20250114,150700,71094238690,20150,20150,20150,20100,2530
20250114,150600,71043296540,20150,20150,20150,20100,2789
20250114,150500,70987145390,20150,20200,20200,20100,33309
20250114,150400,70315955590,20200,20200,20200,20150,9895
20250114,150300,70116495090,20200,20150,20200,20150,4382
20250114,150200,70028103740,20200,20200,20200,20150,13739
20250114,150100,69750752340,20200,20200,20200,20150,7036
20250114,150000,69608804140,20200,20200,20200,20150,8791
20250114,145900,69431572540,20150,20200,20200,20150,2636
20250114,145800,69378374640,20150,20150,20200,20150,6749
20250114,145700,69242308790,20150,20100,20200,20100,38680
20250114,145600,68462776840,20150,20150,20150,20100,3296
20250114,145500,68396394790,20150,20100,20150,20100,5454
20250114,145400,68286583940,20100,20100,20150,20100,2553
20250114,145300,68235206140,20150,20150,20150,20100,2029
20250114,145200,68194360790,20150,20150,20150,20100,1942
20250114,145100,68155278290,20150,20100,20150,20100,2300
20250114,145000,68108992190,20150,20100,20150,20100,6784
20250114,144900,67972583890,20150,20100,20150,20100,1539
20250114,144800,67941626640,20150,20050,20150,20050,22961
20250114,144700,67479892140,20100,20100,20100,20050,1496
20250114,144600,67449839640,20100,20100,20100,20050,2383
20250114,144500,67401986540,20050,20050,20100,20050,1592
20250114,144400,67370017890,20100,20050,20100,20050,22477
20250114,144300,66919289690,20050,20050,20100,20050,2805
20250114,144200,66862989240,20100,20050,20100,20050,2364
20250114,144100,66815518890,20100,20100,20100,20050,1748
20250114,144000,66780405240,20100,20100,20100,20050,3355
20250114,143900,66713064790,20100,20100,20100,20050,3408
20250114,143800,66644681890,20050,20100,20100,20050,7310
20250114,143700,66498072640,20100,20100,20100,20050,2830
20250114,143600,66441280540,20100,20050,20100,20050,5127
20250114,143500,66338405840,20100,20100,20100,20050,12253
20250114,143400,66092395690,20100,20100,20100,20050,4091
20250114,143300,66010308190,20050,20050,20100,20050,1955
20250114,143200,65971047140,20050,20100,20100,20050,3176
20250114,143100,65907320490,20050,20100,20100,20050,9187
20250114,143000,65722817490,20100,20100,20150,20050,10110
20250114,142900,65519621540,20150,20100,20150,20100,2059
20250114,142800,65478189890,20150,20100,20150,20100,5057
20250114,142700,65376504440,20100,20100,20150,20100,2772
20250114,142600,65320739590,20100,20150,20150,20100,3093
20250114,142500,65258520040,20150,20100,20150,20050,4030
20250114,142400,65177506240,20100,20050,20100,20050,2290
20250114,142300,65131501490,20100,20100,20100,20050,2181
20250114,142200,65087675590,20050,20050,20100,20050,2202
20250114,142100,65043477790,20150,20050,20150,20050,6014
20250114,142000,64922598390,20050,20150,20150,20050,5499
20250114,141900,64812112240,20100,20150,20150,20100,21873
20250114,141800,64372420940,20100,20200,20200,20100,7475
20250114,141700,64221789790,20150,20200,20200,20150,19026
20250114,141600,63838315790,20200,20150,20200,20150,3799
20250114,141500,63761690240,20150,20150,20200,20150,2064
20250114,141400,63720058890,20200,20150,20200,20150,1612
20250114,141300,63687523990,20200,20200,20200,20150,30307
20250114,141200,63076782340,20200,20150,20200,20150,2415
20250114,141100,63028050540,20150,20200,20200,20150,7348
20250114,141000,62879873140,20200,20200,20200,20100,30148
20250114,140900,62272337090,20200,20150,20200,20150,3461
20250114,140800,62202494540,20200,20200,20200,20150,3356
20250114,140700,62134739490,20200,20150,20200,20150,3961
20250114,140600,62054768490,20200,20150,20200,20150,7711
20250114,140500,61899227890,20200,20200,20200,20150,2319
20250114,140400,61852415640,20200,20200,20200,20150,8136
20250114,140300,61688371340,20200,20150,20200,20150,6303
20250114,140200,61561257790,20200,20150,20200,20150,6151
20250114,140100,61437045740,20150,20100,20200,20100,51360
20250114,140000,60401495290,20100,20150,20150,20100,7833
20250114,135900,60243876890,20150,20150,20150,20100,4898
20250114,135800,60145312990,20100,20100,20150,20050,8925
20250114,135700,59965876090,20100,20050,20100,20050,3596
20250114,135600,59893621440,20100,20100,20100,20050,4093
20250114,135500,59811409190,20050,20100,20150,20050,13871
20250114,135400,59532496490,20150,20150,20150,20100,3821
20250114,135300,59455582290,20100,20100,20150,20100,8201
20250114,135200,59290643990,20100,20150,20150,20100,2650
20250114,135100,59237260690,20150,20100,20150,20100,4952
20250114,135000,59137559040,20100,20150,20150,20100,1827
20250114,134900,59100778840,20150,20150,20150,20100,4048
20250114,134800,59019317740,20100,20100,20150,20100,20952
20250114,134700,58598076240,20150,20100,20150,20100,5488
20250114,134600,58487611090,20150,20150,20150,20100,3543
20250114,134500,58416286990,20150,20100,20150,20100,3555
20250114,134400,58344697690,20100,20150,20150,20100,3504
20250114,134300,58274154440,20150,20150,20150,20100,8394
20250114,134200,58105100140,20150,20100,20150,20100,7192
20250114,134100,57960220440,20150,20150,20150,20100,3739
20250114,134000,57884967890,20100,20150,20150,20100,2155
20250114,133900,57841584490,20100,20100,20150,20100,2902
20250114,133800,57783187590,20150,20100,20150,20100,2156
20250114,133700,57739792990,20100,20150,20150,20100,4092
20250114,133600,57657503440,20150,20050,20150,20050,29029
20250114,133500,57074024590,20100,20050,20100,20050,1519
20250114,133400,57043523390,20100,20100,20100,20050,6409
20250114,133300,56914928190,20100,20050,20100,20050,1493
20250114,133200,56884936990,20100,20050,20100,20050,1451
20250114,133100,56855808790,20100,20050,20100,20050,3197
20250114,133000,56791654890,20100,20050,20100,20050,1609
20250114,132900,56759347190,20050,20050,20100,19990,45761
20250114,132800,55843291940,20050,20050,20100,20050,1091
20250114,132700,55821382740,20100,20050,20100,20050,7117
20250114,132600,55678386540,20100,20050,20100,20050,1098
20250114,132500,55656328790,20050,20100,20100,20050,3014
20250114,132400,55595854240,20050,20050,20100,20050,2225
20250114,132300,55551194140,20050,20050,20100,20050,2871
20250114,132200,55493583690,20050,20100,20100,20050,2043
20250114,132100,55452583640,20050,20050,20100,20050,4373
20250114,132000,55364894790,20050,20050,20100,20050,1979
20250114,131900,55325152590,20050,20050,20100,20050,2201
20250114,131800,55280964890,20050,20050,20100,20050,3095
20250114,131700,55218861190,20050,20050,20100,20050,1285
20250114,131600,55193057590,20050,20050,20100,20050,2734
20250114,131500,55138190890,20050,20050,20100,20050,3134
20250114,131400,55075291890,20100,20050,20100,20050,2856
20250114,131300,55017995690,20050,20100,20100,20050,2123
20250114,131200,54975387690,20100,20050,20100,20050,2540
20250114,131100,54924411290,20050,20050,20100,20050,2160
20250114,131000,54881076540,20050,20050,20100,20050,2502
20250114,130900,54830873090,20050,20050,20100,20050,1685
20250114,130800,54797058390,20100,20100,20100,20050,4683
20250114,130700,54702974190,20050,20100,20100,20050,1449
20250114,130600,54673888540,20050,20050,20100,20050,4407
20250114,130500,54585498390,20100,20050,20100,20050,2691
20250114,130400,54531540790,20050,20050,20100,20050,1358
20250114,130300,54504309990,20100,20100,20100,20050,1553
20250114,130200,54473165890,20050,20050,20100,20050,636
20250114,130100,54460412290,20050,20050,20100,20050,2413
20250114,130000,54412029440,20050,20050,20100,20050,2404
20250114,125900,54363825190,20100,20100,20100,20050,1532
20250114,125800,54333067340,20050,20050,20100,20050,1634
20250114,125700,54300302340,20100,20000,20100,20000,6487
20250114,125600,54170240440,20050,20050,20100,20000,10224
20250114,125500,53965248040,20050,20100,20100,20050,9200
20250114,125400,53780509840,20050,20050,20100,20050,1830
20250114,125300,53743816040,20050,20050,20100,20050,2361
20250114,125200,53696474390,20050,20100,20100,20050,728
20250114,125100,53681874940,20050,20050,20100,20050,1645
20250114,125000,53648888390,20050,20050,20100,20050,1492
20250114,124900,53618971040,20050,20050,20100,20050,3408
20250114,124800,53550639240,20050,20050,20100,20050,7950
20250114,124700,53391239090,20050,20050,20100,20050,800
20250114,124600,53375197590,20100,20050,20100,20050,593
20250114,124500,53363300340,20050,20050,20100,20050,1268
20250114,124400,53337873640,20100,20100,20100,20050,4419
20250114,124300,53249214440,20100,20050,20100,20050,3586
20250114,124200,53177293740,20100,20050,20100,20050,982
20250114,124100,53157602990,20050,20050,20100,20050,810
20250114,124000,53141357640,20050,20100,20100,20050,1811
20250114,123900,53105041890,20100,20050,20100,20050,1007
20250114,123800,53084843240,20100,20000,20100,20000,15154
20250114,123700,52781011190,20000,20000,20050,20000,23099
20250114,123600,52319029190,20000,20000,20050,20000,454
20250114,123500,52309937690,20000,20000,20050,20000,1284
20250114,123400,52284255840,20050,20000,20050,20000,10576
20250114,123300,52072722540,20050,20000,20050,20000,801
20250114,123200,52056685990,20000,20000,20050,20000,3026
20250114,123100,51996164640,20000,20000,20050,20000,3688
20250114,123000,51922402090,20000,20050,20050,20000,530
20250114,122900,51911786840,20000,20000,20050,20000,13768
20250114,122800,51636424290,20000,20000,20050,20000,8000
20250114,122700,51476420140,20050,20000,20050,20000,933
20250114,122600,51457741140,20000,20000,20050,20000,1309
20250114,122500,51431559290,20000,20000,20050,20000,877
20250114,122400,51414016040,20000,20000,20050,20000,12171
20250114,122300,51170587190,20000,20000,20050,20000,625
20250114,122200,51158084140,20000,20000,20050,20000,2452
20250114,122100,51108992340,20000,20000,20050,20000,1214
20250114,122000,51084670690,20050,20050,20050,20000,1965
20250114,121900,51045303390,20050,20050,20100,20000,18240
20250114,121800,50679595040,20050,20100,20100,20050,1371
20250114,121700,50652070590,20100,20050,20100,20050,3680
20250114,121600,50578270540,20050,20100,20100,20050,471
20250114,121500,50568818990,20100,20050,20100,20050,1100
20250114,121400,50546726890,20050,20100,20100,20050,3199
20250114,121300,50482480490,20050,20100,20100,20050,1721
20250114,121200,50447968890,20050,20050,20100,20050,1508
20250114,121100,50417731090,20050,20100,20100,20050,1029
20250114,121000,50397088990,20050,20100,20100,20050,3532
20250114,120900,50326117790,20050,20050,20100,20050,1724
20250114,120800,50291532940,20100,20050,20100,20050,941
20250114,120700,50272640390,20050,20000,20100,20000,14336
20250114,120600,49985163890,20000,20050,20050,20000,1811
20250114,120500,49948899640,20050,20000,20050,20000,1680
20250114,120400,49915288840,20050,20000,20050,20000,922
20250114,120300,49896820140,20000,20000,20050,20000,499
20250114,120200,49886833290,20000,20000,20050,20000,1381
20250114,120100,49859211690,20000,20050,20100,20000,8401
20250114,120000,49690779490,20050,20100,20100,20050,2040
20250114,115900,49649870240,20100,20100,20100,20050,1325
20250114,115800,49623271540,20100,20100,20100,20050,1017
20250114,115700,49602837140,20050,20100,20100,20050,2195
20250114,115600,49558756040,20100,20050,20100,20050,1613
20250114,115500,49526390240,20050,20100,20100,20050,11783
20250114,115400,49290083790,20100,20100,20100,20050,9712
20250114,115300,49094954940,20050,19980,20100,19980,54910
20250114,115200,47994504820,19990,19980,19990,19970,4808
20250114,115100,47898434950,19980,19980,19980,19960,6194
20250114,115000,47774730480,19980,19970,19980,19960,2921
20250114,114900,47716391950,19970,19990,20000,19970,8473
20250114,114800,47547049100,19990,19980,20000,19960,16850
20250114,114700,47210301450,19970,19960,19980,19950,4489
20250114,114600,47120682220,19960,19940,19960,19930,1533
20250114,114500,47090107010,19940,19940,19970,19930,14149
20250114,114400,46807915990,19940,19930,19940,19920,2343
20250114,114300,46761225780,19920,19930,19930,19920,1007
20250114,114200,46741159360,19930,19920,19930,19920,1625
20250114,114100,46708778000,19920,19910,19930,19910,3109
20250114,114000,46646852920,19910,19910,19920,19910,2488
20250114,113900,46597311030,19910,19930,19930,19910,5119
20250114,113800,46495367060,19930,19930,19930,19920,2281
20250114,113700,46449927520,19930,19950,19950,19920,2669
20250114,113600,46396730290,19950,19950,19950,19920,4738
20250114,113500,46302275240,19940,19940,19950,19930,3389
20250114,113400,46234709570,19940,19960,19960,19940,1708
20250114,113300,46200643550,19960,19940,19970,19930,4893
20250114,113200,46103028460,19940,19920,19940,19890,30258
20250114,113100,45500648650,19920,19960,19970,19920,34934
20250114,113000,44804108460,19950,19960,19970,19950,3712
20250114,112900,44730034190,19960,19960,19980,19960,3599
20250114,112800,44658171210,19960,19990,19990,19960,9221
20250114,112700,44474024020,19980,19980,19990,19980,2291
20250114,112600,44428229040,19980,19990,19990,19980,2414
20250114,112500,44379978450,19980,19990,19990,19980,9280
20250114,112400,44194528420,19980,19990,19990,19980,3495
20250114,112300,44124669970,19980,19970,19990,19970,6546
20250114,112200,43993895450,19980,19970,19980,19960,5946
20250114,112100,43875134500,19980,19950,19980,19950,5010
20250114,112000,43775107420,19950,19950,19960,19940,2079
20250114,111900,43733633060,19940,19940,19960,19940,1695
20250114,111800,43699818690,19950,19950,19960,19940,4516
20250114,111700,43609738240,19960,19940,19970,19940,2148
20250114,111600,43566869010,19940,19940,19970,19940,2508
20250114,111500,43516825350,19940,19950,19950,19940,4440
20250114,111400,43428290330,19940,19940,19950,19940,2431
20250114,111300,43379797920,19950,19970,19970,19940,20979
20250114,111200,42961114590,19970,19970,19970,19960,1219
20250114,111100,42936777820,19960,19970,19980,19960,2176
20250114,111000,42893322900,19970,19970,19980,19970,1486
20250114,110900,42863642230,19970,19960,19980,19950,7664
20250114,110800,42710614230,19960,19970,19970,19960,2436
20250114,110700,42661985230,19970,19960,19970,19950,5710
20250114,110600,42548009220,19960,19940,19960,19940,2578
20250114,110500,42496592920,19940,19940,19940,19930,1376
20250114,110400,42469163770,19940,19960,19970,19940,7360
20250114,110300,42322305870,19970,19970,19970,19960,1702
20250114,110200,42288329120,19970,19960,19970,19960,4196
20250114,110100,42204542990,19960,19930,19960,19930,13196
20250114,110000,41941353340,19920,19920,19930,19910,4850
20250114,105900,41844741040,19920,19910,19930,19900,10480
20250114,105800,41636092430,19900,19910,19910,19890,1167
20250114,105700,41612869470,19910,19900,19910,19900,2186
20250114,105600,41569366870,19890,19880,19910,19880,8317
20250114,105500,41403914300,19890,19890,19910,19870,21187
20250114,105400,40982574900,19900,19900,19910,19880,4232
20250114,105300,40898376030,19910,19900,19910,19870,14623
20250114,105200,40607522620,19890,19870,19890,19870,27016
20250114,105100,40070498320,19880,19880,19890,19870,8181
20250114,105000,39907933610,19870,19870,19890,19870,14029
20250114,104900,39629022150,19880,19890,19890,19870,11634
20250114,104800,39397724230,19880,19890,19890,19880,12076
20250114,104700,39157650140,19890,19890,19900,19880,9979
20250114,104600,38959208810,19890,19900,19900,19890,14339
20250114,104500,38673997280,19900,19910,19910,19890,29756
20250114,104400,38081846150,19910,19910,19910,19900,6675
20250114,104300,37948993350,19900,19910,19920,19900,23740
20250114,104200,37476423640,19910,19920,19920,19910,21210
20250114,104100,37054107650,19920,19930,19930,19910,23459
20250114,104000,36586786430,19930,19930,19940,19930,5305
20250114,103900,36481056670,19930,19920,19930,19920,6886
20250114,103800,36343843810,19930,19930,19940,19920,6984
20250114,103700,36204660750,19930,19920,19930,19920,7130
20250114,103600,36062603420,19920,19940,19950,19920,16065
20250114,103500,35742429800,19950,19930,19950,19930,1303
20250114,103400,35716447820,19930,19940,19950,19930,12688
20250114,103300,35463483970,19940,19930,19940,19930,2966
20250114,103200,35404367630,19940,19930,19940,19920,7896
20250114,103100,35247002290,19930,19940,19940,19930,16176
20250114,103000,34924610420,19940,19940,19940,19930,5157
20250114,102900,34821801300,19930,19940,19940,19930,9448
20250114,102800,34633462830,19940,19950,19980,19930,25376
20250114,102700,34127031740,19960,19960,19970,19950,3357
20250114,102600,34060035300,19970,19960,19970,19950,5184
20250114,102500,33956545210,19960,19950,19970,19940,12738
20250114,102400,33702404960,19950,19940,19960,19930,6116
20250114,102300,33580420960,19940,19950,19950,19930,9729
20250114,102200,33386463800,19950,19940,19960,19940,11099
20250114,102100,33165079040,19940,19940,19950,19930,7620
20250114,102000,33013134230,19940,19940,19950,19940,23250
20250114,101900,32549518850,19940,19960,19970,19940,18687
20250114,101800,32176760000,19950,19980,19980,19950,31968
20250114,101700,31538892850,19980,19990,20000,19950,81516
20250114,101600,29910830040,19990,20000,20050,19990,2999
20250114,101500,29850856130,20050,20000,20050,20000,5625
20250114,101400,29738354080,20000,20050,20050,19990,38921
20250114,101300,28959858520,20000,20050,20050,20000,5868
20250114,101200,28842362920,20000,20050,20050,20000,2906
20250114,101100,28784166570,20000,20000,20050,20000,7630
20250114,101000,28631548420,20000,20050,20100,20000,18851
20250114,100900,28253812270,20100,20050,20100,20050,1883
20250114,100800,28216051870,20100,20100,20100,20050,1023
20250114,100700,28195538520,20050,20100,20100,20050,2440
20250114,100600,28146606620,20100,20100,20100,20050,14805
20250114,100500,27849664970,20100,20050,20100,20050,3403
20250114,100400,27781412370,20100,20050,20100,20050,3567
20250114,100300,27709809170,20050,20100,20100,20050,3075
20250114,100200,27648050870,20100,20050,20100,20050,2965
20250114,100100,27588473620,20050,20100,20100,20050,1332
20250114,100000,27561733270,20050,20050,20100,20000,18446
20250114,095900,27191638470,20050,20150,20150,20050,38743
20250114,095800,26412307320,20100,20150,20150,20100,7885
20250114,095700,26253447170,20150,20150,20150,20100,11780
20250114,095600,26016106720,20150,20150,20150,20100,25541
20250114,095500,25501475520,20100,20150,20200,20100,26942
20250114,095400,24958680170,20150,20100,20150,20100,13422
20250114,095300,24688278620,20150,20150,20150,20100,4800
20250114,095200,24591664070,20100,20100,20150,20050,24533
20250114,095100,24098388670,20100,20100,20100,20050,4016
20250114,095000,24017796770,20100,20050,20100,20050,6189
20250114,094900,23893462170,20050,20000,20050,20000,14926
20250114,094800,23594481770,20000,20050,20050,20000,8550
20250114,094700,23423353370,20050,20100,20100,20000,28773
20250114,094600,22846423170,20050,20050,20100,20050,3068
20250114,094500,22784820820,20100,20100,20100,20050,3267
20250114,094400,22719186970,20050,20050,20100,20050,21769
20250114,094300,22281894170,20050,20000,20050,20000,47859
20250114,094200,21322535670,20000,20000,20050,19990,18402
20250114,094100,20954495320,20000,20000,20050,20000,8684
20250114,094000,20780808320,20050,19990,20050,19980,20538
20250114,093900,20370221110,19990,19990,20000,19980,8288
20250114,093800,20204547450,19990,20000,20050,19980,10373
20250114,093700,19997123420,20000,19960,20050,19950,33041
20250114,093600,19337183290,19960,19970,19970,19950,19291
20250114,093500,18952124470,19970,20000,20000,19960,28879
20250114,093400,18375427890,20000,19990,20050,19980,22043
20250114,093300,17934678060,20000,20000,20050,19970,24916
20250114,093200,17436689830,20050,20000,20050,20000,7849
20250114,093100,17279665530,20000,20050,20050,20000,20368
20250114,093000,16872238830,20000,20050,20050,20000,3815
20250114,092900,16795918680,20050,20000,20050,20000,2519
20250114,092800,16745513130,20000,20050,20050,20000,3004
20250114,092700,16685420130,20050,20000,20050,20000,10785
20250114,092600,16469683530,20000,20000,20050,20000,10435
20250114,092500,16260954930,20000,20000,20050,20000,3511
20250114,092400,16190720880,20000,20000,20050,20000,6082
20250114,092300,16068985930,20050,20000,20050,20000,7823
20250114,092200,15912497280,20000,20000,20050,19990,5935
20250114,092100,15793776460,20000,20000,20050,19990,10836
20250114,092000,15577065070,20000,20000,20050,20000,19380
20250114,091900,15189464270,20000,20000,20050,20000,11416
20250114,091800,14961068570,20050,20050,20050,20000,8575
20250114,091700,14789436720,20050,20000,20050,20000,8575
20250114,091600,14617696170,20050,19940,20050,19930,37977
20250114,091500,13859128280,19950,19960,19990,19940,29643
20250114,091400,13267635900,19960,19960,20000,19950,27858
20250114,091300,12711491410,19960,20000,20050,19930,97717
20250114,091200,10760274470,20000,20100,20100,20000,27584
20250114,091100,10207060270,20100,20100,20150,20100,16585
20250114,091000,9873193120,20150,20050,20150,20050,18929
20250114,090900,9492821870,20100,20000,20100,19980,42098
20250114,090800,8650373380,20000,19990,20050,19980,23835
20250114,090700,8173685570,19990,20050,20050,19980,23314
20250114,090600,7707386860,20000,20050,20050,20000,31406
20250114,090500,7078413910,20050,20000,20050,20000,13785
20250114,090400,6802333310,20000,19980,20050,19940,26359
20250114,090300,6275478010,19970,20050,20050,19970,43957
20250114,090200,5396244680,20050,20000,20050,19960,59785
20250114,090100,4200187460,20000,19900,20050,19870,63934
20250114,090000,2925357360,19910,19940,19950,19830,139550