stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,203300,1248703870,8070,8070,8070,8070,3078
20250108,203200,1248703870,8070,8070,8070,8070,0
20250108,203100,1248703870,8070,8070,8070,8070,0
20250108,203000,1248703870,8070,8070,8070,8070,0
20250108,202900,1248703870,8070,8070,8070,8070,0
20250108,202800,1248703870,8070,8070,8070,8070,0
20250108,202700,1248703870,8070,8070,8070,8070,0
20250108,202600,1248703870,8070,8070,8070,8070,0
20250108,202500,1248703870,8070,8070,8070,8070,0
20250108,202400,1248703870,8070,8070,8070,8070,0
20250108,202300,1248703870,8070,8070,8070,8070,0
20250108,202200,1248703870,8070,8070,8070,8070,0
20250108,202100,1248703870,8070,8070,8070,8070,0
20250108,202000,1248703870,8070,8070,8070,8070,0
20250108,201900,1248703870,8070,8070,8070,8070,0
20250108,201800,1248703870,8070,8070,8070,8070,0
20250108,201700,1248703870,8070,8070,8070,8070,0
20250108,201600,1248703870,8070,8070,8070,8070,0
20250108,201500,1248703870,8070,8070,8070,8070,0
20250108,201400,1248703870,8070,8070,8070,8070,0
20250108,201300,1248703870,8070,8070,8070,8070,0
20250108,201200,1248703870,8070,8070,8070,8070,0
20250108,201100,1248703870,8070,8070,8070,8070,0
20250108,201000,1248703870,8070,8070,8070,8070,0
20250108,200900,1248703870,8070,8070,8070,8070,0
20250108,200800,1248703870,8070,8070,8070,8070,0
20250108,200700,1248703870,8070,8070,8070,8070,0
20250108,200600,1248703870,8070,8070,8070,8070,0
20250108,200500,1248703870,8070,8070,8070,8070,0
20250108,200400,1248703870,8070,8070,8070,8070,0
20250108,200300,1248703870,8070,8070,8070,8070,3078
20250108,200200,1248703870,8070,8070,8070,8070,0
20250108,200100,1248703870,8070,8070,8070,8070,0
20250108,200000,1248703870,8070,8070,8070,8070,0
20250108,195900,1248703870,8070,8070,8070,8070,0
20250108,195800,1248703870,8070,8070,8070,8070,0
20250108,195700,1248703870,8070,8070,8070,8070,0
20250108,195600,1248703870,8070,8070,8070,8070,0
20250108,195500,1248703870,8070,8070,8070,8070,0
20250108,195400,1248703870,8070,8070,8070,8070,0
20250108,195300,1248703870,8070,8070,8070,8070,0
20250108,195200,1248703870,8070,8070,8070,8070,0
20250108,195100,1248703870,8070,8070,8070,8070,0
20250108,195000,1248703870,8070,8070,8070,8070,0
20250108,194900,1248703870,8070,8070,8070,8070,0
20250108,194800,1248703870,8070,8070,8070,8070,0
20250108,194700,1248703870,8070,8070,8070,8070,0
20250108,194600,1248703870,8070,8070,8070,8070,0
20250108,194500,1248703870,8070,8070,8070,8070,0
20250108,194400,1248703870,8070,8070,8070,8070,0
20250108,194300,1248703870,8070,8070,8070,8070,0
20250108,194200,1248703870,8070,8070,8070,8070,0
20250108,194100,1248703870,8070,8070,8070,8070,0
20250108,194000,1248703870,8070,8070,8070,8070,0
20250108,193900,1248703870,8070,8070,8070,8070,0
20250108,193800,1248703870,8070,8070,8070,8070,0
20250108,193700,1248703870,8070,8070,8070,8070,0
20250108,193600,1248703870,8070,8070,8070,8070,0
20250108,193500,1248703870,8070,8070,8070,8070,0
20250108,193400,1248703870,8070,8070,8070,8070,0
20250108,193300,1248703870,8070,8070,8070,8070,3078
20250108,193200,1248703870,8070,8070,8070,8070,0
20250108,193100,1248703870,8070,8070,8070,8070,0
20250108,193000,1248703870,8070,8070,8070,8070,0
20250108,192900,1248703870,8070,8070,8070,8070,0
20250108,192800,1248703870,8070,8070,8070,8070,0
20250108,192700,1248703870,8070,8070,8070,8070,0
20250108,192600,1248703870,8070,8070,8070,8070,0
20250108,192500,1248703870,8070,8070,8070,8070,0
20250108,192400,1248703870,8070,8070,8070,8070,0
20250108,192300,1248703870,8070,8070,8070,8070,0
20250108,192200,1248703870,8070,8070,8070,8070,0
20250108,192100,1248703870,8070,8070,8070,8070,0
20250108,192000,1248703870,8070,8070,8070,8070,0
20250108,191900,1248703870,8070,8070,8070,8070,0
20250108,191800,1248703870,8070,8070,8070,8070,0
20250108,191700,1248703870,8070,8070,8070,8070,0
20250108,191600,1248703870,8070,8070,8070,8070,0
20250108,191500,1248703870,8070,8070,8070,8070,0
20250108,191400,1248703870,8070,8070,8070,8070,0
20250108,191300,1248703870,8070,8070,8070,8070,0
20250108,191200,1248703870,8070,8070,8070,8070,0
20250108,191100,1248703870,8070,8070,8070,8070,0
20250108,191000,1248703870,8070,8070,8070,8070,0
20250108,190900,1248703870,8070,8070,8070,8070,0
20250108,190800,1248703870,8070,8070,8070,8070,0
20250108,190700,1248703870,8070,8070,8070,8070,0
20250108,190600,1248703870,8070,8070,8070,8070,0
20250108,190500,1248703870,8070,8070,8070,8070,0
20250108,190400,1248703870,8070,8070,8070,8070,0
20250108,190300,1248703870,8070,8070,8070,8070,3078
20250108,190200,1248703870,8070,8070,8070,8070,0
20250108,190100,1248703870,8070,8070,8070,8070,0
20250108,190000,1248703870,8070,8070,8070,8070,0
20250108,185900,1248703870,8070,8070,8070,8070,0
20250108,185800,1248703870,8070,8070,8070,8070,0
20250108,185700,1248703870,8070,8070,8070,8070,0
20250108,185600,1248703870,8070,8070,8070,8070,0
20250108,185500,1248703870,8070,8070,8070,8070,0
20250108,185400,1248703870,8070,8070,8070,8070,0
20250108,185300,1248703870,8070,8070,8070,8070,0
20250108,185200,1248703870,8070,8070,8070,8070,0
20250108,185100,1248703870,8070,8070,8070,8070,0
20250108,185000,1248703870,8070,8070,8070,8070,0
20250108,184900,1248703870,8070,8070,8070,8070,0
20250108,184800,1248703870,8070,8070,8070,8070,0
20250108,184700,1248703870,8070,8070,8070,8070,0
20250108,184600,1248703870,8070,8070,8070,8070,0
20250108,184500,1248703870,8070,8070,8070,8070,0
20250108,184400,1248703870,8070,8070,8070,8070,0
20250108,184300,1248703870,8070,8070,8070,8070,0
20250108,184200,1248703870,8070,8070,8070,8070,0
20250108,184100,1248703870,8070,8070,8070,8070,0
20250108,184000,1248703870,8070,8070,8070,8070,0
20250108,183900,1248703870,8070,8070,8070,8070,0
20250108,183800,1248703870,8070,8070,8070,8070,0
20250108,183700,1248703870,8070,8070,8070,8070,0
20250108,183600,1248703870,8070,8070,8070,8070,0
20250108,183500,1248703870,8070,8070,8070,8070,0
20250108,183400,1248703870,8070,8070,8070,8070,0
20250108,183300,1248703870,8070,8070,8070,8070,3078
20250108,183200,1248703870,8070,8070,8070,8070,0
20250108,183100,1248703870,8070,8070,8070,8070,0
20250108,183000,1248703870,8070,8070,8070,8070,0
20250108,182900,1248703870,8070,8070,8070,8070,0
20250108,182800,1248703870,8070,8070,8070,8070,0
20250108,182700,1248703870,8070,8070,8070,8070,0
20250108,182600,1248703870,8070,8070,8070,8070,0
20250108,182500,1248703870,8070,8070,8070,8070,0
20250108,182400,1248703870,8070,8070,8070,8070,0
20250108,182300,1248703870,8070,8070,8070,8070,0
20250108,182200,1248703870,8070,8070,8070,8070,0
20250108,182100,1248703870,8070,8070,8070,8070,0
20250108,182000,1248703870,8070,8070,8070,8070,0
20250108,181900,1248703870,8070,8070,8070,8070,0
20250108,181800,1248703870,8070,8070,8070,8070,0
20250108,181700,1248703870,8070,8070,8070,8070,0
20250108,181600,1248703870,8070,8070,8070,8070,0
20250108,181500,1248703870,8070,8070,8070,8070,0
20250108,181400,1248703870,8070,8070,8070,8070,0
20250108,181300,1248703870,8070,8070,8070,8070,0
20250108,181200,1248703870,8070,8070,8070,8070,0
20250108,181100,1248703870,8070,8070,8070,8070,0
20250108,181000,1248703870,8070,8070,8070,8070,0
20250108,180900,1248703870,8070,8070,8070,8070,0
20250108,180800,1248703870,8070,8070,8070,8070,0
20250108,180700,1248703870,8070,8070,8070,8070,0
20250108,180600,1248703870,8070,8070,8070,8070,0
20250108,180500,1248703870,8070,8070,8070,8070,0
20250108,180400,1248703870,8070,8070,8070,8070,0
20250108,180300,1248703870,8070,8070,8070,8070,3078
20250108,180200,1248703870,8070,8070,8070,8070,0
20250108,180100,1248703870,8070,8070,8070,8070,0
20250108,180000,1248703870,8070,8070,8070,8070,0
20250108,175900,1248703870,8070,8070,8070,8070,0
20250108,175800,1248703870,8070,8070,8070,8070,0
20250108,175700,1248703870,8070,8070,8070,8070,0
20250108,175600,1248703870,8070,8070,8070,8070,0
20250108,175500,1248703870,8070,8070,8070,8070,0
20250108,175400,1248703870,8070,8070,8070,8070,0
20250108,175300,1248703870,8070,8070,8070,8070,0
20250108,175200,1248703870,8070,8070,8070,8070,0
20250108,175100,1248703870,8070,8070,8070,8070,0
20250108,175000,1248703870,8070,8070,8070,8070,0
20250108,174900,1248703870,8070,8070,8070,8070,0
20250108,174800,1248703870,8070,8070,8070,8070,0
20250108,174700,1248703870,8070,8070,8070,8070,0
20250108,174600,1248703870,8070,8070,8070,8070,0
20250108,174500,1248703870,8070,8070,8070,8070,0
20250108,174400,1248703870,8070,8070,8070,8070,0
20250108,174300,1248703870,8070,8070,8070,8070,0
20250108,174200,1248703870,8070,8070,8070,8070,0
20250108,174100,1248703870,8070,8070,8070,8070,0
20250108,174000,1248703870,8070,8070,8070,8070,0
20250108,173900,1248703870,8070,8070,8070,8070,0
20250108,173800,1248703870,8070,8070,8070,8070,0
20250108,173700,1248703870,8070,8070,8070,8070,0
20250108,173600,1248703870,8070,8070,8070,8070,0
20250108,173500,1248703870,8070,8070,8070,8070,0
20250108,173400,1248703870,8070,8070,8070,8070,0
20250108,173300,1248703870,8070,8070,8070,8070,3078
20250108,173200,1248703870,8070,8070,8070,8070,0
20250108,173100,1248703870,8070,8070,8070,8070,0
20250108,173000,1248703870,8070,8070,8070,8070,0
20250108,172900,1248703870,8070,8070,8070,8070,0
20250108,172800,1248703870,8070,8070,8070,8070,0
20250108,172700,1248703870,8070,8070,8070,8070,0
20250108,172600,1248703870,8070,8070,8070,8070,0
20250108,172500,1248703870,8070,8070,8070,8070,0
20250108,172400,1248703870,8070,8070,8070,8070,0
20250108,172300,1248703870,8070,8070,8070,8070,0
20250108,172200,1248703870,8070,8070,8070,8070,0
20250108,172100,1248703870,8070,8070,8070,8070,0
20250108,172000,1248703870,8070,8070,8070,8070,0
20250108,171900,1248703870,8070,8070,8070,8070,0
20250108,171800,1248703870,8070,8070,8070,8070,0
20250108,171700,1248703870,8070,8070,8070,8070,0
20250108,171600,1248703870,8070,8070,8070,8070,0
20250108,171500,1248703870,8070,8070,8070,8070,0
20250108,171400,1248703870,8070,8070,8070,8070,0
20250108,171300,1248703870,8070,8070,8070,8070,0
20250108,171200,1248703870,8070,8070,8070,8070,0
20250108,171100,1248703870,8070,8070,8070,8070,0
20250108,171000,1248703870,8070,8070,8070,8070,0
20250108,170900,1248703870,8070,8070,8070,8070,0
20250108,170800,1248703870,8070,8070,8070,8070,0
20250108,170700,1248703870,8070,8070,8070,8070,0
20250108,170600,1248703870,8070,8070,8070,8070,0
20250108,170500,1248703870,8070,8070,8070,8070,0
20250108,170400,1248703870,8070,8070,8070,8070,0
20250108,170300,1248703870,8070,8070,8070,8070,3078
20250108,170200,1248703870,8070,8070,8070,8070,0
20250108,170100,1248703870,8070,8070,8070,8070,0
20250108,170000,1248703870,8070,8070,8070,8070,0
20250108,165900,1248703870,8070,8070,8070,8070,0
20250108,165800,1248703870,8070,8070,8070,8070,0
20250108,165700,1248703870,8070,8070,8070,8070,0
20250108,165600,1248703870,8070,8070,8070,8070,0
20250108,165500,1248703870,8070,8070,8070,8070,0
20250108,165400,1248703870,8070,8070,8070,8070,0
20250108,165300,1248703870,8070,8070,8070,8070,0
20250108,165200,1248703870,8070,8070,8070,8070,0
20250108,165100,1248703870,8070,8070,8070,8070,0
20250108,165000,1248703870,8070,8070,8070,8070,0
20250108,164900,1248703870,8070,8070,8070,8070,0
20250108,164800,1248703870,8070,8070,8070,8070,0
20250108,164700,1248703870,8070,8070,8070,8070,0
20250108,164600,1248703870,8070,8070,8070,8070,0
20250108,164500,1248703870,8070,8070,8070,8070,0
20250108,164400,1248703870,8070,8070,8070,8070,0
20250108,164300,1248703870,8070,8070,8070,8070,0
20250108,164200,1248703870,8070,8070,8070,8070,0
20250108,164100,1248703870,8070,8070,8070,8070,0
20250108,164000,1248703870,8070,8070,8070,8070,0
20250108,163900,1248703870,8070,8070,8070,8070,0
20250108,163800,1248703870,8070,8070,8070,8070,0
20250108,163700,1248703870,8070,8070,8070,8070,0
20250108,163600,1248703870,8070,8070,8070,8070,0
20250108,163500,1248703870,8070,8070,8070,8070,0
20250108,163400,1248703870,8070,8070,8070,8070,0
20250108,163300,1248703870,8070,8070,8070,8070,3078
20250108,163200,1248703870,8070,8070,8070,8070,0
20250108,163100,1248703870,8070,8070,8070,8070,0
20250108,163000,1248703870,8070,8070,8070,8070,0
20250108,162900,1248703870,8070,8070,8070,8070,0
20250108,162800,1248703870,8070,8070,8070,8070,0
20250108,162700,1248703870,8070,8070,8070,8070,0
20250108,162600,1248703870,8070,8070,8070,8070,0
20250108,162500,1248703870,8070,8070,8070,8070,0
20250108,162400,1248703870,8070,8070,8070,8070,0
20250108,162300,1248703870,8070,8070,8070,8070,0
20250108,162200,1248703870,8070,8070,8070,8070,0
20250108,162100,1248703870,8070,8070,8070,8070,0
20250108,162000,1248703870,8070,8070,8070,8070,0
20250108,161900,1248703870,8070,8070,8070,8070,0
20250108,161800,1248703870,8070,8070,8070,8070,0
20250108,161700,1248703870,8070,8070,8070,8070,0
20250108,161600,1248703870,8070,8070,8070,8070,0
20250108,161500,1248703870,8070,8070,8070,8070,0
20250108,161400,1248703870,8070,8070,8070,8070,0
20250108,161300,1248703870,8070,8070,8070,8070,0
20250108,161200,1248703870,8070,8070,8070,8070,0
20250108,161100,1248703870,8070,8070,8070,8070,0
20250108,161000,1248703870,8070,8070,8070,8070,0
20250108,160900,1248703870,8070,8070,8070,8070,0
20250108,160800,1248703870,8070,8070,8070,8070,0
20250108,160700,1248703870,8070,8070,8070,8070,0
20250108,160600,1248703870,8070,8070,8070,8070,0
20250108,160500,1248703870,8070,8070,8070,8070,0
20250108,160400,1248703870,8070,8070,8070,8070,0
20250108,160300,1248703870,8070,8070,8070,8070,3078
20250108,160200,1248703870,8070,8070,8070,8070,0
20250108,160100,1248703870,8070,8070,8070,8070,0
20250108,160000,1248703870,8070,8070,8070,8070,0
20250108,155900,1248703870,8070,8070,8070,8070,0
20250108,155800,1248703870,8070,8070,8070,8070,0
20250108,155700,1248703870,8070,8070,8070,8070,0
20250108,155600,1248703870,8070,8070,8070,8070,0
20250108,155500,1248703870,8070,8070,8070,8070,0
20250108,155400,1248703870,8070,8070,8070,8070,0
20250108,155300,1248703870,8070,8070,8070,8070,0
20250108,155200,1248703870,8070,8070,8070,8070,0
20250108,155100,1248703870,8070,8070,8070,8070,0
20250108,155000,1248703870,8070,8070,8070,8070,0
20250108,154900,1248703870,8070,8070,8070,8070,0
20250108,154800,1248703870,8070,8070,8070,8070,0
20250108,154700,1248703870,8070,8070,8070,8070,0
20250108,154600,1248703870,8070,8070,8070,8070,0
20250108,154500,1248703870,8070,8070,8070,8070,0
20250108,154400,1248703870,8070,8070,8070,8070,0
20250108,154300,1248703870,8070,8070,8070,8070,0
20250108,154200,1248703870,8070,8070,8070,8070,0
20250108,154100,1248703870,8070,8070,8070,8070,0
20250108,154000,1248703870,8070,8070,8070,8070,0
20250108,153900,1248703870,8070,8070,8070,8070,0
20250108,153800,1248703870,8070,8070,8070,8070,0
20250108,153700,1248703870,8070,8070,8070,8070,0
20250108,153600,1248703870,8070,8070,8070,8070,0
20250108,153500,1248703870,8070,8070,8070,8070,0
20250108,153400,1248703870,8070,8070,8070,8070,0
20250108,153300,1248703870,8070,8070,8070,8070,3078
20250108,153200,1248703870,8070,8070,8070,8070,0
20250108,153100,1248703870,8070,8070,8070,8070,0
20250108,153000,1248703870,8070,8070,8070,8070,3078
20250108,152900,1223864410,8100,8100,8100,8100,0
20250108,152800,1223864410,8100,8100,8100,8100,0
20250108,152700,1223864410,8100,8100,8100,8100,0
20250108,152600,1223864410,8100,8100,8100,8100,0
20250108,152500,1223864410,8100,8100,8100,8100,0
20250108,152400,1223864410,8100,8100,8100,8100,0
20250108,152300,1223864410,8100,8100,8100,8100,0
20250108,152200,1223864410,8100,8100,8100,8100,0
20250108,152100,1223864410,8100,8100,8100,8100,0
20250108,152000,1223864410,8100,8100,8100,8100,0
20250108,151900,1223864410,8100,8100,8100,8080,502
20250108,151800,1219798270,8080,8090,8090,8080,370
20250108,151700,1216808560,8100,8090,8100,8090,198
20250108,151600,1215205540,8090,8090,8090,8070,53
20250108,151500,1214776790,8080,8080,8080,8080,150
20250108,151400,1213564790,8080,8070,8080,8070,1022
20250108,151300,1205314390,8080,8080,8080,8080,44
20250108,151200,1204958870,8080,8080,8080,8080,183
20250108,151100,1203480230,8070,8080,8080,8070,353
20250108,151000,1200628490,8090,8070,8090,8070,2
20250108,150900,1200612330,8070,8070,8090,8070,1866
20250108,150800,1185550270,8090,8080,8090,8070,1030
20250108,150700,1177231610,8090,8090,8090,8090,172
20250108,150600,1175840130,8090,8090,8090,8090,111
20250108,150500,1174942140,8100,8100,8100,8100,172
20250108,150400,1173548940,8080,8100,8100,8080,53
20250108,150300,1173119820,8070,8090,8090,8070,1954
20250108,150200,1157337240,8100,8090,8100,8090,282
20250108,150100,1155054140,8100,8090,8100,8090,564
20250108,150000,1150490940,8100,8110,8110,8100,194
20250108,145900,1148917820,8100,8100,8100,8100,22
20250108,145800,1148739620,8110,8120,8120,8110,21
20250108,145700,1148569200,8120,8120,8120,8120,305
20250108,145600,1146092600,8080,8080,8080,8080,0
20250108,145500,1146092600,8080,8110,8120,8080,738
20250108,145400,1140121330,8110,8110,8110,8110,44
20250108,145300,1139764490,8110,8120,8120,8110,652
20250108,145200,1134475050,8110,8110,8110,8110,44
20250108,145100,1134118210,8110,8110,8110,8110,1
20250108,145000,1134110100,8110,8110,8110,8110,216
20250108,144900,1132358340,8110,8100,8110,8100,210
20250108,144800,1130656470,8080,8080,8080,8080,396
20250108,144700,1127456790,8080,8100,8100,8080,68
20250108,144600,1126906850,8050,8110,8110,8050,1758
20250108,144500,1112725280,8080,8100,8110,8080,668
20250108,144400,1107326000,8100,8110,8110,8100,20
20250108,144300,1107163900,8110,8110,8110,8110,216
20250108,144200,1105412140,8110,8110,8110,8110,0
20250108,144100,1105412140,8110,8110,8110,8110,208
20250108,144000,1103725260,8110,8110,8110,8110,44
20250108,143900,1103368420,8110,8110,8110,8110,0
20250108,143800,1103368420,8110,8100,8110,8100,239
20250108,143700,1101430370,8100,8100,8100,8100,2
20250108,143600,1101414170,8090,8090,8090,8090,176
20250108,143500,1099990330,8060,8070,8070,8060,883
20250108,143400,1092868220,8070,8100,8100,8070,1330
20250108,143300,1082124060,8100,8100,8100,8100,54
20250108,143200,1081686660,8110,8110,8110,8110,0
20250108,143100,1081686660,8110,8120,8120,8100,348
20250108,143000,1078865190,8120,8120,8120,8120,0
20250108,142900,1078865190,8120,8120,8120,8120,216
20250108,142800,1077111270,8120,8120,8120,8120,0
20250108,142700,1077111270,8120,8120,8120,8120,172
20250108,142600,1075714630,8100,8110,8110,8090,414
20250108,142500,1072364270,8120,8120,8120,8120,185
20250108,142400,1070862070,8120,8120,8120,8120,54
20250108,142300,1070423590,8100,8100,8100,8100,0
20250108,142200,1070423590,8100,8130,8130,8100,3172
20250108,142100,1044722540,8130,8110,8130,8110,352
20250108,142000,1041866940,8150,8150,8150,8150,0
20250108,141900,1041866940,8150,8120,8150,8110,275
20250108,141800,1039627630,8150,8150,8150,8150,10
20250108,141700,1039546130,8150,8150,8150,8120,267
20250108,141600,1037371580,8120,8120,8120,8120,0
20250108,141500,1037371580,8120,8160,8160,8120,472
20250108,141400,1033529700,8160,8160,8160,8160,241
20250108,141300,1031563140,8170,8160,8170,8130,613
20250108,141200,1026563360,8180,8170,8180,8170,1252
20250108,141100,1016324870,8170,8180,8180,8170,1076
20250108,141000,1007523210,8180,8170,8180,8170,1716
20250108,140900,993491770,8180,8150,8180,8150,1752
20250108,140800,979173640,8140,8160,8180,8140,1639
20250108,140700,965794100,8150,8120,8150,8120,3149
20250108,140600,940164970,8120,8120,8120,8120,248
20250108,140500,938151210,8120,8120,8120,8120,226
20250108,140400,936316090,8120,8120,8120,8120,10
20250108,140300,936234890,8120,8120,8120,8120,233
20250108,140200,934342930,8100,8100,8100,8100,0
20250108,140100,934342930,8100,8100,8100,8100,110
20250108,140000,933451930,8100,8100,8100,8100,168
20250108,135900,932091130,8090,8100,8100,8090,1274
20250108,135800,921781380,8100,8120,8130,8100,728
20250108,135700,915880010,8120,8100,8120,8100,221
20250108,135600,914089890,8130,8110,8130,8110,245
20250108,135500,912100360,8120,8110,8130,8110,1094
20250108,135400,903225790,8130,8130,8130,8130,0
20250108,135300,903225790,8130,8130,8130,8130,217
20250108,135200,901461580,8120,8130,8140,8120,590
20250108,135100,896667290,8140,8140,8140,8130,317
20250108,135000,894086920,8140,8130,8140,8130,1277
20250108,134900,883703890,8130,8130,8130,8120,560
20250108,134800,879151100,8130,8120,8130,8110,1018
20250108,134700,870880730,8110,8100,8110,8100,1080
20250108,134600,862121980,8100,8090,8100,8090,597
20250108,134500,857286530,8090,8090,8090,8090,348
20250108,134400,854471210,8090,8090,8090,8080,218
20250108,134300,852707610,8080,8080,8090,8080,123
20250108,134200,851713670,8090,8080,8090,8080,847
20250108,134100,844862100,8080,8080,8080,8080,216
20250108,134000,843116820,8080,8070,8080,8070,1198
20250108,133900,833448860,8070,8070,8070,8070,271
20250108,133800,831261890,8060,8060,8060,8060,364
20250108,133700,828328050,8060,8060,8060,8050,270
20250108,133600,826152300,8060,8060,8060,8060,48
20250108,133500,825765420,8060,8060,8060,8060,171
20250108,133400,824387160,8060,8060,8060,8060,216
20250108,133300,822646200,8040,8040,8040,8040,0
20250108,133200,822646200,8040,8050,8070,8040,880
20250108,133100,815562800,8050,8050,8050,8050,0
20250108,133000,815562800,8050,8070,8070,8050,45
20250108,132900,815199670,8070,8060,8070,8060,183
20250108,132800,813722970,8060,8060,8060,8060,0
20250108,132700,813722970,8060,8070,8070,8060,239
20250108,132600,811794800,8070,8070,8070,8070,300
20250108,132500,809373800,8070,8070,8070,8070,235
20250108,132400,807477350,8060,8060,8060,8060,156
20250108,132300,806219990,8070,8070,8070,8070,44
20250108,132200,805864910,8060,8060,8060,8060,18
20250108,132100,805719830,8060,8060,8060,8060,52
20250108,132000,805300710,8070,8040,8070,8040,470
20250108,131900,801516750,8040,8040,8040,8040,222
20250108,131800,799731870,8040,8040,8040,8040,55
20250108,131700,799289670,8060,8060,8060,8060,2
20250108,131600,799273550,8070,8070,8070,8070,30
20250108,131500,799031450,8050,8050,8060,8050,1286
20250108,131400,788671700,8050,8050,8050,8050,18
20250108,131300,788526800,8030,8030,8030,8030,0
20250108,131200,788526800,8030,8040,8040,8030,70
20250108,131100,787964600,8030,8030,8030,8030,0
20250108,131000,787964600,8030,8030,8030,8030,0
20250108,130900,787964600,8030,8040,8040,8030,400
20250108,130800,784750360,8040,8040,8040,8040,864
20250108,130700,777803800,8040,8040,8040,8040,202
20250108,130600,776179720,8050,8050,8050,8050,138
20250108,130500,775068820,8050,8050,8050,8050,1
20250108,130400,775060770,8060,8060,8060,8060,1
20250108,130300,775052710,8050,8040,8050,8040,428
20250108,130200,771611130,8040,8040,8040,8040,0
20250108,130100,771611130,8040,8030,8040,8030,149
20250108,130000,770413310,8040,8040,8040,8040,4
20250108,125900,770381150,8040,8040,8040,8040,4
20250108,125800,770348990,8040,8040,8040,8040,0
20250108,125700,770348990,8040,8040,8040,8040,107
20250108,125600,769488710,8050,8050,8050,8050,5
20250108,125500,769448460,8040,8040,8040,8040,65
20250108,125400,768925860,8040,8040,8040,8040,31
20250108,125300,768676620,8040,8040,8040,8040,200
20250108,125200,767068620,8040,8040,8040,8040,2
20250108,125100,767052540,8040,8040,8040,8040,61
20250108,125000,766562100,8040,8040,8040,8040,0
20250108,124900,766562100,8040,8040,8040,8040,74
20250108,124800,765967140,8040,8040,8040,8040,100
20250108,124700,765163140,8070,8070,8070,8070,1
20250108,124600,765155070,8070,8040,8070,8040,302
20250108,124500,762723240,8030,8030,8030,8030,0
20250108,124400,762723240,8030,8030,8030,8030,431
20250108,124300,759262310,8040,8040,8040,8040,13
20250108,124200,759157790,8040,8040,8040,8040,0
20250108,124100,759157790,8040,8040,8040,8040,1
20250108,124000,759149750,8030,8030,8030,8030,387
20250108,123900,756042140,8030,8040,8040,8030,45
20250108,123800,755680540,8040,8040,8040,8030,135
20250108,123700,754596430,8040,8040,8040,8040,0
20250108,123600,754596430,8040,8040,8040,8040,0
20250108,123500,754596430,8040,8040,8040,8040,201
20250108,123400,752980390,8040,8040,8040,8040,81
20250108,123300,752329150,8040,8040,8040,8040,818
20250108,123200,745752430,8040,8040,8040,8040,0
20250108,123100,745752430,8040,8040,8040,8040,333
20250108,123000,743075110,8050,8040,8050,8040,6
20250108,122900,743026850,8040,8040,8040,8040,0
20250108,122800,743026850,8040,8040,8040,8040,0
20250108,122700,743026850,8040,8040,8040,8040,37
20250108,122600,742729370,8050,8050,8050,8050,41
20250108,122500,742399320,8050,8050,8050,8050,34
20250108,122400,742125620,8040,8040,8040,8040,0
20250108,122300,742125620,8040,8040,8040,8040,93
20250108,122200,741377900,8030,8030,8030,8030,0
20250108,122100,741377900,8030,8020,8030,8020,100
20250108,122000,740575400,8050,8050,8050,8050,0
20250108,121900,740575400,8050,8050,8050,8050,1
20250108,121800,740567350,8060,8060,8060,8060,5
20250108,121700,740527050,8060,8060,8060,8060,0
20250108,121600,740527050,8060,8060,8060,8060,489
20250108,121500,736585710,8060,8060,8060,8060,1301
20250108,121400,726099650,8070,8070,8070,8070,49
20250108,121300,725704220,8060,8060,8070,8060,78
20250108,121200,725075420,8060,8070,8070,8060,129
20250108,121100,724034620,8070,8070,8070,8070,180
20250108,121000,722582020,8070,8070,8070,8070,27
20250108,120900,722364130,8070,8070,8070,8070,856
20250108,120800,715456210,8060,8060,8060,8060,133
20250108,120700,714384230,8050,8040,8050,8040,1144
20250108,120600,705176460,8040,8040,8040,8040,7
20250108,120500,705120180,8020,8020,8020,8020,45
20250108,120400,704759280,8020,8020,8020,8020,22
20250108,120300,704582840,8020,8020,8020,8020,0
20250108,120200,704582840,8020,8020,8020,8020,0
20250108,120100,704582840,8020,8020,8020,8020,31
20250108,120000,704334220,8010,8010,8010,8010,0
20250108,115900,704334220,8010,8010,8010,8010,362
20250108,115800,701434600,8010,8020,8020,8010,2118
20250108,115700,684458750,8020,8020,8020,8020,0
20250108,115600,684458750,8020,8030,8030,8020,890
20250108,115500,677317860,8030,8030,8030,8030,100
20250108,115400,676514860,8040,8030,8040,8030,14
20250108,115300,676402340,8050,8050,8050,8050,0
20250108,115200,676402340,8050,8050,8050,8050,0
20250108,115100,676402340,8050,8050,8050,8050,3
20250108,115000,676378190,8050,8050,8050,8050,1
20250108,114900,676370140,8050,8050,8050,8050,1
20250108,114800,676362090,8060,8060,8060,8060,11
20250108,114700,676273430,8060,8060,8060,8060,73
20250108,114600,675685050,8060,8030,8060,8030,144
20250108,114500,674528700,8030,8030,8030,8030,6
20250108,114400,674480520,8030,8030,8030,8030,1572
20250108,114300,661857360,8030,8030,8030,8030,0
20250108,114200,661857360,8030,8030,8030,8030,0
20250108,114100,661857360,8030,8030,8030,8030,0
20250108,114000,661857360,8030,8030,8030,8030,0
20250108,113900,661857360,8030,8040,8040,8030,100
20250108,113800,661054060,8030,8030,8030,8030,6
20250108,113700,661005880,8050,8050,8050,8050,124
20250108,113600,660007680,8050,8050,8050,8050,0
20250108,113500,660007680,8050,8050,8050,8050,65
20250108,113400,659484430,8050,8050,8050,8050,220
20250108,113300,657713430,8050,8070,8070,8050,164
20250108,113200,656391230,8040,8040,8040,8040,85
20250108,113100,655707830,8040,8040,8040,8040,1
20250108,113000,655699790,8080,8070,8080,8070,158
20250108,112900,654424350,8070,8050,8070,8050,300
20250108,112800,652006360,8020,8020,8020,8020,0
20250108,112700,652006360,8020,8020,8020,8020,6
20250108,112600,651958240,8020,8020,8020,8020,0
20250108,112500,651958240,8020,8020,8020,8020,445
20250108,112400,648389340,8020,8020,8020,8020,2
20250108,112300,648373300,8020,8020,8020,8020,153
20250108,112200,647146240,8020,8020,8020,8020,12
20250108,112100,647050000,8020,8020,8020,8020,54
20250108,112000,646616920,8020,8020,8020,8020,0
20250108,111900,646616920,8020,8020,8020,8020,9
20250108,111800,646544740,8050,8050,8050,8050,108
20250108,111700,645675340,8050,8050,8050,8050,441
20250108,111600,642125290,8050,8050,8050,8050,40
20250108,111500,641803290,8050,8020,8050,8020,255
20250108,111400,639751880,8010,8020,8020,8010,2113
20250108,111300,622817580,8020,8020,8020,8020,7
20250108,111200,622761440,8020,8030,8040,8020,1258
20250108,111100,612671570,8020,8020,8020,8020,0
20250108,111000,612671570,8020,8020,8020,8020,0
20250108,110900,612671570,8020,8020,8020,8020,5
20250108,110800,612631470,8020,8020,8020,8020,0
20250108,110700,612631470,8020,8020,8020,8020,250
20250108,110600,610626470,8020,8030,8030,8020,400
20250108,110500,607418460,8020,8020,8020,8020,371
20250108,110400,604443040,8020,8020,8020,8020,0
20250108,110300,604443040,8020,8020,8020,8020,0
20250108,110200,604443040,8020,8020,8020,8020,0
20250108,110100,604443040,8020,8020,8020,8020,951
20250108,110000,596816020,8020,8020,8020,8020,0
20250108,105900,596816020,8020,8030,8030,8020,1988
20250108,105800,580871980,8030,8030,8030,8030,288
20250108,105700,578559340,8030,8020,8030,8020,145
20250108,105600,577395040,8030,8020,8030,8020,660
20250108,105500,572095250,8020,8020,8020,8020,5
20250108,105400,572055150,8010,8030,8030,8010,2210
20250108,105300,554331120,8030,8030,8030,8030,56
20250108,105200,553881440,8030,8020,8030,8020,2071
20250108,105100,537270560,8020,8020,8020,8020,58
20250108,105000,536805400,8020,8020,8020,8020,7
20250108,104900,536749260,8020,8020,8030,8020,1256
20250108,104800,526676040,8020,8020,8020,8020,326
20250108,104700,524061520,8020,8020,8020,8020,0
20250108,104600,524061520,8020,8020,8020,8020,150
20250108,104500,522858520,8020,8030,8030,8020,724
20250108,104400,517052030,8020,8030,8030,8020,500
20250108,104300,513039530,8060,8030,8060,8020,240
20250108,104200,511107750,8030,8020,8030,8020,401
20250108,104100,507891220,8030,8030,8030,8020,18
20250108,104000,507746700,8020,8040,8040,8020,1415
20250108,103900,496390040,8050,8070,8070,8050,698
20250108,103800,490762260,8070,8070,8070,8070,63
20250108,103700,490253850,8080,8080,8080,8080,3
20250108,103600,490229610,8070,8070,8070,8070,110
20250108,103500,489341910,8070,8070,8070,8070,40
20250108,103400,489019110,8070,8070,8070,8070,430
20250108,103300,485549010,8070,8070,8090,8070,402
20250108,103200,482304650,8090,8080,8090,8080,1154
20250108,103100,472972680,8080,8060,8080,8060,112
20250108,103000,472069020,8060,8060,8060,8060,110
20250108,102900,471182420,8070,8060,8070,8060,949
20250108,102800,463524410,8060,8060,8060,8060,35
20250108,102700,463242310,8060,8060,8060,8060,23
20250108,102600,463056930,8060,8040,8060,8040,351
20250108,102500,460231820,8040,8030,8040,8030,128
20250108,102400,459203900,8030,8030,8030,8030,100
20250108,102300,458400900,8050,8050,8050,8050,80
20250108,102200,457756900,8030,8030,8030,8030,578
20250108,102100,453115560,8030,8030,8030,8030,0
20250108,102000,453115560,8030,8030,8030,8030,33
20250108,101900,452850570,8030,8020,8030,8020,153
20250108,101800,451623490,8020,8020,8020,8020,310
20250108,101700,449137290,8020,8020,8020,8020,111
20250108,101600,448247070,8020,8020,8020,8020,0
20250108,101500,448247070,8020,8020,8020,8020,0
20250108,101400,448247070,8020,8020,8020,8020,68
20250108,101300,447701710,8020,8020,8020,8020,0
20250108,101200,447701710,8020,8020,8020,8020,8
20250108,101100,447637550,8020,8010,8020,8010,360
20250108,101000,444753820,8010,8010,8010,8000,1300
20250108,100900,434343820,8020,8020,8020,8000,28
20250108,100800,434119360,8030,8020,8030,8000,6435
20250108,100700,382606780,8020,8020,8020,8020,970
20250108,100600,374827380,8030,8030,8030,8020,479
20250108,100500,370985440,8020,8030,8030,8020,13
20250108,100400,370881150,8030,8030,8030,8030,323
20250108,100300,368287460,8030,8030,8030,8030,0
20250108,100200,368287460,8030,8030,8030,8030,1712
20250108,100100,354540100,8030,8040,8040,8030,123
20250108,100000,353551300,8050,8050,8050,8050,45
20250108,095900,353189050,8050,8050,8050,8030,111
20250108,095800,352295660,8020,8020,8020,8020,56
20250108,095700,351846540,8020,8060,8060,8020,2
20250108,095600,351830460,8020,8030,8030,8020,20
20250108,095500,351669960,8020,8020,8030,8020,588
20250108,095400,346954080,8020,8020,8020,8020,500
20250108,095300,342944080,8020,8050,8050,8020,28
20250108,095200,342719220,8050,8020,8050,8020,766
20250108,095100,336570920,8020,8020,8020,8020,0
20250108,095000,336570920,8020,8030,8030,8020,500
20250108,094900,332560810,8050,8050,8050,8050,0
20250108,094800,332560810,8050,8050,8050,8050,0
20250108,094700,332560810,8050,8050,8050,8030,70
20250108,094600,331997870,8050,8050,8050,8050,2
20250108,094500,331981770,8050,8050,8050,8050,10
20250108,094400,331901270,8050,8050,8050,8050,380
20250108,094300,328842270,8050,8050,8050,8050,4
20250108,094200,328810070,8010,8030,8030,8010,770
20250108,094100,322642100,8020,8020,8020,8020,250
20250108,094000,320637100,8020,8020,8020,8020,221
20250108,093900,318864680,8020,8020,8020,8020,0
20250108,093800,318864680,8020,8020,8020,8010,1313
20250108,093700,308338380,8020,8020,8020,8020,140
20250108,093600,307215580,8020,8050,8050,8020,2270
20250108,093500,288948080,8060,8060,8060,8060,10
20250108,093400,288867480,8060,8060,8060,8060,2
20250108,093300,288851360,8060,8060,8060,8060,16
20250108,093200,288722400,8060,8060,8060,8060,121
20250108,093100,287747140,8020,8040,8040,8020,411
20250108,093000,284449670,8030,8030,8030,8030,0
20250108,092900,284449670,8030,8050,8050,8020,1250
20250108,092800,274415940,8060,8060,8060,8060,167
20250108,092700,273069920,8070,8070,8070,8070,75
20250108,092600,272464670,8070,8070,8070,8070,374
20250108,092500,269446490,8070,8080,8080,8070,364
20250108,092400,266508010,8070,8070,8070,8070,160
20250108,092300,265216810,8070,8040,8070,8040,1753
20250108,092200,251087040,8040,8040,8040,8040,58
20250108,092100,250620720,8030,8010,8030,8000,1908
20250108,092000,235324360,8000,8000,8000,8000,0
20250108,091900,235324360,8000,8020,8020,8000,2370
20250108,091800,216346960,8000,8020,8020,8000,1322
20250108,091700,205760100,8010,8010,8010,8010,520
20250108,091600,201594900,8010,8010,8010,8010,266
20250108,091500,199464240,8010,8010,8010,8010,1545
20250108,091400,187088790,8010,8020,8020,8010,530
20250108,091300,182838460,8010,8070,8070,8010,363
20250108,091200,179925330,8070,8070,8070,8070,60
20250108,091100,179441130,8030,8030,8030,8030,1260
20250108,091000,169323330,8000,8030,8030,8000,663
20250108,090900,164014520,8000,8030,8030,8000,4182
20250108,090800,130552680,8000,8050,8050,8000,8426
20250108,090700,63035740,8080,8080,8080,8070,357
20250108,090600,60151280,8080,8070,8080,8070,100
20250108,090500,59343880,8020,8010,8030,8010,232
20250108,090400,57484710,8010,8030,8030,8010,2795
20250108,090300,35071610,8030,8030,8030,8030,286
20250108,090200,32775030,8040,8040,8100,8040,1266
20250108,090100,22570230,8040,8050,8050,8040,607
20250108,090000,17689630,8050,8060,8060,8050,2165