stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,204500,28127187720,7900,7900,7900,7900,100968
20250117,204400,28127187720,7900,7900,7900,7900,0
20250117,204300,28127187720,7900,7900,7900,7900,0
20250117,204200,28127187720,7900,7900,7900,7900,0
20250117,204100,28127187720,7900,7900,7900,7900,0
20250117,204000,28127187720,7900,7900,7900,7900,0
20250117,203900,28127187720,7900,7900,7900,7900,0
20250117,203800,28127187720,7900,7900,7900,7900,0
20250117,203700,28127187720,7900,7900,7900,7900,0
20250117,203600,28127187720,7900,7900,7900,7900,0
20250117,203500,28127187720,7900,7900,7900,7900,0
20250117,203400,28127187720,7900,7900,7900,7900,0
20250117,203300,28127187720,7900,7900,7900,7900,0
20250117,203200,28127187720,7900,7900,7900,7900,0
20250117,203100,28127187720,7900,7900,7900,7900,0
20250117,203000,28127187720,7900,7900,7900,7900,0
20250117,202900,28127187720,7900,7900,7900,7900,0
20250117,202800,28127187720,7900,7900,7900,7900,0
20250117,202700,28127187720,7900,7900,7900,7900,0
20250117,202600,28127187720,7900,7900,7900,7900,0
20250117,202500,28127187720,7900,7900,7900,7900,0
20250117,202400,28127187720,7900,7900,7900,7900,0
20250117,202300,28127187720,7900,7900,7900,7900,0
20250117,202200,28127187720,7900,7900,7900,7900,0
20250117,202100,28127187720,7900,7900,7900,7900,0
20250117,202000,28127187720,7900,7900,7900,7900,0
20250117,201900,28127187720,7900,7900,7900,7900,0
20250117,201800,28127187720,7900,7900,7900,7900,0
20250117,201700,28127187720,7900,7900,7900,7900,0
20250117,201600,28127187720,7900,7900,7900,7900,0
20250117,201500,28127187720,7900,7900,7900,7900,100968
20250117,201400,28127187720,7900,7900,7900,7900,0
20250117,201300,28127187720,7900,7900,7900,7900,0
20250117,201200,28127187720,7900,7900,7900,7900,0
20250117,201100,28127187720,7900,7900,7900,7900,0
20250117,201000,28127187720,7900,7900,7900,7900,0
20250117,200900,28127187720,7900,7900,7900,7900,0
20250117,200800,28127187720,7900,7900,7900,7900,0
20250117,200700,28127187720,7900,7900,7900,7900,0
20250117,200600,28127187720,7900,7900,7900,7900,0
20250117,200500,28127187720,7900,7900,7900,7900,0
20250117,200400,28127187720,7900,7900,7900,7900,0
20250117,200300,28127187720,7900,7900,7900,7900,0
20250117,200200,28127187720,7900,7900,7900,7900,0
20250117,200100,28127187720,7900,7900,7900,7900,0
20250117,200000,28127187720,7900,7900,7900,7900,0
20250117,195900,28127187720,7900,7900,7900,7900,0
20250117,195800,28127187720,7900,7900,7900,7900,0
20250117,195700,28127187720,7900,7900,7900,7900,0
20250117,195600,28127187720,7900,7900,7900,7900,0
20250117,195500,28127187720,7900,7900,7900,7900,0
20250117,195400,28127187720,7900,7900,7900,7900,0
20250117,195300,28127187720,7900,7900,7900,7900,0
20250117,195200,28127187720,7900,7900,7900,7900,0
20250117,195100,28127187720,7900,7900,7900,7900,0
20250117,195000,28127187720,7900,7900,7900,7900,0
20250117,194900,28127187720,7900,7900,7900,7900,0
20250117,194800,28127187720,7900,7900,7900,7900,0
20250117,194700,28127187720,7900,7900,7900,7900,0
20250117,194600,28127187720,7900,7900,7900,7900,0
20250117,194500,28127187720,7900,7900,7900,7900,100968
20250117,194400,28127187720,7900,7900,7900,7900,0
20250117,194300,28127187720,7900,7900,7900,7900,0
20250117,194200,28127187720,7900,7900,7900,7900,0
20250117,194100,28127187720,7900,7900,7900,7900,0
20250117,194000,28127187720,7900,7900,7900,7900,0
20250117,193900,28127187720,7900,7900,7900,7900,0
20250117,193800,28127187720,7900,7900,7900,7900,0
20250117,193700,28127187720,7900,7900,7900,7900,0
20250117,193600,28127187720,7900,7900,7900,7900,0
20250117,193500,28127187720,7900,7900,7900,7900,0
20250117,193400,28127187720,7900,7900,7900,7900,0
20250117,193300,28127187720,7900,7900,7900,7900,0
20250117,193200,28127187720,7900,7900,7900,7900,0
20250117,193100,28127187720,7900,7900,7900,7900,0
20250117,193000,28127187720,7900,7900,7900,7900,0
20250117,192900,28127187720,7900,7900,7900,7900,0
20250117,192800,28127187720,7900,7900,7900,7900,0
20250117,192700,28127187720,7900,7900,7900,7900,0
20250117,192600,28127187720,7900,7900,7900,7900,0
20250117,192500,28127187720,7900,7900,7900,7900,0
20250117,192400,28127187720,7900,7900,7900,7900,0
20250117,192300,28127187720,7900,7900,7900,7900,0
20250117,192200,28127187720,7900,7900,7900,7900,0
20250117,192100,28127187720,7900,7900,7900,7900,0
20250117,192000,28127187720,7900,7900,7900,7900,0
20250117,191900,28127187720,7900,7900,7900,7900,0
20250117,191800,28127187720,7900,7900,7900,7900,0
20250117,191700,28127187720,7900,7900,7900,7900,0
20250117,191600,28127187720,7900,7900,7900,7900,0
20250117,191500,28127187720,7900,7900,7900,7900,100968
20250117,191400,28127187720,7900,7900,7900,7900,0
20250117,191300,28127187720,7900,7900,7900,7900,0
20250117,191200,28127187720,7900,7900,7900,7900,0
20250117,191100,28127187720,7900,7900,7900,7900,0
20250117,191000,28127187720,7900,7900,7900,7900,0
20250117,190900,28127187720,7900,7900,7900,7900,0
20250117,190800,28127187720,7900,7900,7900,7900,0
20250117,190700,28127187720,7900,7900,7900,7900,0
20250117,190600,28127187720,7900,7900,7900,7900,0
20250117,190500,28127187720,7900,7900,7900,7900,0
20250117,190400,28127187720,7900,7900,7900,7900,0
20250117,190300,28127187720,7900,7900,7900,7900,0
20250117,190200,28127187720,7900,7900,7900,7900,0
20250117,190100,28127187720,7900,7900,7900,7900,0
20250117,190000,28127187720,7900,7900,7900,7900,0
20250117,185900,28127187720,7900,7900,7900,7900,0
20250117,185800,28127187720,7900,7900,7900,7900,0
20250117,185700,28127187720,7900,7900,7900,7900,0
20250117,185600,28127187720,7900,7900,7900,7900,0
20250117,185500,28127187720,7900,7900,7900,7900,0
20250117,185400,28127187720,7900,7900,7900,7900,0
20250117,185300,28127187720,7900,7900,7900,7900,0
20250117,185200,28127187720,7900,7900,7900,7900,0
20250117,185100,28127187720,7900,7900,7900,7900,0
20250117,185000,28127187720,7900,7900,7900,7900,0
20250117,184900,28127187720,7900,7900,7900,7900,0
20250117,184800,28127187720,7900,7900,7900,7900,0
20250117,184700,28127187720,7900,7900,7900,7900,0
20250117,184600,28127187720,7900,7900,7900,7900,0
20250117,184500,28127187720,7900,7900,7900,7900,100968
20250117,184400,28127187720,7900,7900,7900,7900,0
20250117,184300,28127187720,7900,7900,7900,7900,0
20250117,184200,28127187720,7900,7900,7900,7900,0
20250117,184100,28127187720,7900,7900,7900,7900,0
20250117,184000,28127187720,7900,7900,7900,7900,0
20250117,183900,28127187720,7900,7900,7900,7900,0
20250117,183800,28127187720,7900,7900,7900,7900,0
20250117,183700,28127187720,7900,7900,7900,7900,0
20250117,183600,28127187720,7900,7900,7900,7900,0
20250117,183500,28127187720,7900,7900,7900,7900,0
20250117,183400,28127187720,7900,7900,7900,7900,0
20250117,183300,28127187720,7900,7900,7900,7900,0
20250117,183200,28127187720,7900,7900,7900,7900,0
20250117,183100,28127187720,7900,7900,7900,7900,0
20250117,183000,28127187720,7900,7900,7900,7900,0
20250117,182900,28127187720,7900,7900,7900,7900,0
20250117,182800,28127187720,7900,7900,7900,7900,0
20250117,182700,28127187720,7900,7900,7900,7900,0
20250117,182600,28127187720,7900,7900,7900,7900,0
20250117,182500,28127187720,7900,7900,7900,7900,0
20250117,182400,28127187720,7900,7900,7900,7900,0
20250117,182300,28127187720,7900,7900,7900,7900,0
20250117,182200,28127187720,7900,7900,7900,7900,0
20250117,182100,28127187720,7900,7900,7900,7900,0
20250117,182000,28127187720,7900,7900,7900,7900,0
20250117,181900,28127187720,7900,7900,7900,7900,0
20250117,181800,28127187720,7900,7900,7900,7900,0
20250117,181700,28127187720,7900,7900,7900,7900,0
20250117,181600,28127187720,7900,7900,7900,7900,0
20250117,181500,28127187720,7900,7900,7900,7900,100968
20250117,181400,28127187720,7900,7900,7900,7900,0
20250117,181300,28127187720,7900,7900,7900,7900,0
20250117,181200,28127187720,7900,7900,7900,7900,0
20250117,181100,28127187720,7900,7900,7900,7900,0
20250117,181000,28127187720,7900,7900,7900,7900,0
20250117,180900,28127187720,7900,7900,7900,7900,0
20250117,180800,28127187720,7900,7900,7900,7900,0
20250117,180700,28127187720,7900,7900,7900,7900,0
20250117,180600,28127187720,7900,7900,7900,7900,0
20250117,180500,28127187720,7900,7900,7900,7900,0
20250117,180400,28127187720,7900,7900,7900,7900,0
20250117,180300,28127187720,7900,7900,7900,7900,0
20250117,180200,28127187720,7900,7900,7900,7900,0
20250117,180100,28127187720,7900,7900,7900,7900,0
20250117,180000,28127187720,7900,7900,7900,7900,0
20250117,175900,28127187720,7900,7900,7900,7900,0
20250117,175800,28127187720,7900,7900,7900,7900,0
20250117,175700,28127187720,7900,7900,7900,7900,0
20250117,175600,28127187720,7900,7900,7900,7900,0
20250117,175500,28127187720,7900,7900,7900,7900,0
20250117,175400,28127187720,7900,7900,7900,7900,0
20250117,175300,28127187720,7900,7900,7900,7900,0
20250117,175200,28127187720,7900,7900,7900,7900,0
20250117,175100,28127187720,7900,7900,7900,7900,0
20250117,175000,28127187720,7900,7900,7900,7900,0
20250117,174900,28127187720,7900,7900,7900,7900,0
20250117,174800,28127187720,7900,7900,7900,7900,0
20250117,174700,28127187720,7900,7900,7900,7900,0
20250117,174600,28127187720,7900,7900,7900,7900,0
20250117,174500,28127187720,7900,7900,7900,7900,100968
20250117,174400,28127187720,7900,7900,7900,7900,0
20250117,174300,28127187720,7900,7900,7900,7900,0
20250117,174200,28127187720,7900,7900,7900,7900,0
20250117,174100,28127187720,7900,7900,7900,7900,0
20250117,174000,28127187720,7900,7900,7900,7900,0
20250117,173900,28127187720,7900,7900,7900,7900,0
20250117,173800,28127187720,7900,7900,7900,7900,0
20250117,173700,28127187720,7900,7900,7900,7900,0
20250117,173600,28127187720,7900,7900,7900,7900,0
20250117,173500,28127187720,7900,7900,7900,7900,0
20250117,173400,28127187720,7900,7900,7900,7900,0
20250117,173300,28127187720,7900,7900,7900,7900,0
20250117,173200,28127187720,7900,7900,7900,7900,0
20250117,173100,28127187720,7900,7900,7900,7900,0
20250117,173000,28127187720,7900,7900,7900,7900,0
20250117,172900,28127187720,7900,7900,7900,7900,0
20250117,172800,28127187720,7900,7900,7900,7900,0
20250117,172700,28127187720,7900,7900,7900,7900,0
20250117,172600,28127187720,7900,7900,7900,7900,0
20250117,172500,28127187720,7900,7900,7900,7900,0
20250117,172400,28127187720,7900,7900,7900,7900,0
20250117,172300,28127187720,7900,7900,7900,7900,0
20250117,172200,28127187720,7900,7900,7900,7900,0
20250117,172100,28127187720,7900,7900,7900,7900,0
20250117,172000,28127187720,7900,7900,7900,7900,0
20250117,171900,28127187720,7900,7900,7900,7900,0
20250117,171800,28127187720,7900,7900,7900,7900,0
20250117,171700,28127187720,7900,7900,7900,7900,0
20250117,171600,28127187720,7900,7900,7900,7900,0
20250117,171500,28127187720,7900,7900,7900,7900,100968
20250117,171400,28127187720,7900,7900,7900,7900,0
20250117,171300,28127187720,7900,7900,7900,7900,0
20250117,171200,28127187720,7900,7900,7900,7900,0
20250117,171100,28127187720,7900,7900,7900,7900,0
20250117,171000,28127187720,7900,7900,7900,7900,0
20250117,170900,28127187720,7900,7900,7900,7900,0
20250117,170800,28127187720,7900,7900,7900,7900,0
20250117,170700,28127187720,7900,7900,7900,7900,0
20250117,170600,28127187720,7900,7900,7900,7900,0
20250117,170500,28127187720,7900,7900,7900,7900,0
20250117,170400,28127187720,7900,7900,7900,7900,0
20250117,170300,28127187720,7900,7900,7900,7900,0
20250117,170200,28127187720,7900,7900,7900,7900,0
20250117,170100,28127187720,7900,7900,7900,7900,0
20250117,170000,28127187720,7900,7900,7900,7900,0
20250117,165900,28127187720,7900,7900,7900,7900,0
20250117,165800,28127187720,7900,7900,7900,7900,0
20250117,165700,28127187720,7900,7900,7900,7900,0
20250117,165600,28127187720,7900,7900,7900,7900,0
20250117,165500,28127187720,7900,7900,7900,7900,0
20250117,165400,28127187720,7900,7900,7900,7900,0
20250117,165300,28127187720,7900,7900,7900,7900,0
20250117,165200,28127187720,7900,7900,7900,7900,0
20250117,165100,28127187720,7900,7900,7900,7900,0
20250117,165000,28127187720,7900,7900,7900,7900,0
20250117,164900,28127187720,7900,7900,7900,7900,0
20250117,164800,28127187720,7900,7900,7900,7900,0
20250117,164700,28127187720,7900,7900,7900,7900,0
20250117,164600,28127187720,7900,7900,7900,7900,0
20250117,164500,28127187720,7900,7900,7900,7900,100968
20250117,164400,28127187720,7900,7900,7900,7900,0
20250117,164300,28127187720,7900,7900,7900,7900,0
20250117,164200,28127187720,7900,7900,7900,7900,0
20250117,164100,28127187720,7900,7900,7900,7900,0
20250117,164000,28127187720,7900,7900,7900,7900,0
20250117,163900,28127187720,7900,7900,7900,7900,0
20250117,163800,28127187720,7900,7900,7900,7900,0
20250117,163700,28127187720,7900,7900,7900,7900,0
20250117,163600,28127187720,7900,7900,7900,7900,0
20250117,163500,28127187720,7900,7900,7900,7900,0
20250117,163400,28127187720,7900,7900,7900,7900,0
20250117,163300,28127187720,7900,7900,7900,7900,0
20250117,163200,28127187720,7900,7900,7900,7900,0
20250117,163100,28127187720,7900,7900,7900,7900,0
20250117,163000,28127187720,7900,7900,7900,7900,0
20250117,162900,28127187720,7900,7900,7900,7900,0
20250117,162800,28127187720,7900,7900,7900,7900,0
20250117,162700,28127187720,7900,7900,7900,7900,0
20250117,162600,28127187720,7900,7900,7900,7900,0
20250117,162500,28127187720,7900,7900,7900,7900,0
20250117,162400,28127187720,7900,7900,7900,7900,0
20250117,162300,28127187720,7900,7900,7900,7900,0
20250117,162200,28127187720,7900,7900,7900,7900,0
20250117,162100,28127187720,7900,7900,7900,7900,0
20250117,162000,28127187720,7900,7900,7900,7900,0
20250117,161900,28127187720,7900,7900,7900,7900,0
20250117,161800,28127187720,7900,7900,7900,7900,0
20250117,161700,28127187720,7900,7900,7900,7900,0
20250117,161600,28127187720,7900,7900,7900,7900,0
20250117,161500,28127187720,7900,7900,7900,7900,100968
20250117,161400,28127187720,7900,7900,7900,7900,0
20250117,161300,28127187720,7900,7900,7900,7900,0
20250117,161200,28127187720,7900,7900,7900,7900,0
20250117,161100,28127187720,7900,7900,7900,7900,0
20250117,161000,28127187720,7900,7900,7900,7900,0
20250117,160900,28127187720,7900,7900,7900,7900,0
20250117,160800,28127187720,7900,7900,7900,7900,0
20250117,160700,28127187720,7900,7900,7900,7900,0
20250117,160600,28127187720,7900,7900,7900,7900,0
20250117,160500,28127187720,7900,7900,7900,7900,0
20250117,160400,28127187720,7900,7900,7900,7900,0
20250117,160300,28127187720,7900,7900,7900,7900,0
20250117,160200,28127187720,7900,7900,7900,7900,0
20250117,160100,28127187720,7900,7900,7900,7900,0
20250117,160000,28127187720,7900,7900,7900,7900,0
20250117,155900,28127187720,7900,7900,7900,7900,0
20250117,155800,28127187720,7900,7900,7900,7900,0
20250117,155700,28127187720,7900,7900,7900,7900,0
20250117,155600,28127187720,7900,7900,7900,7900,0
20250117,155500,28127187720,7900,7900,7900,7900,0
20250117,155400,28127187720,7900,7900,7900,7900,0
20250117,155300,28127187720,7900,7900,7900,7900,0
20250117,155200,28127187720,7900,7900,7900,7900,0
20250117,155100,28127187720,7900,7900,7900,7900,0
20250117,155000,28127187720,7900,7900,7900,7900,0
20250117,154900,28127187720,7900,7900,7900,7900,0
20250117,154800,28127187720,7900,7900,7900,7900,0
20250117,154700,28127187720,7900,7900,7900,7900,0
20250117,154600,28127187720,7900,7900,7900,7900,0
20250117,154500,28127187720,7900,7900,7900,7900,100968
20250117,154400,28127187720,7900,7900,7900,7900,0
20250117,154300,28127187720,7900,7900,7900,7900,0
20250117,154200,28127187720,7900,7900,7900,7900,0
20250117,154100,28127187720,7900,7900,7900,7900,0
20250117,154000,28127187720,7900,7900,7900,7900,0
20250117,153900,28127187720,7900,7900,7900,7900,0
20250117,153800,28127187720,7900,7900,7900,7900,0
20250117,153700,28127187720,7900,7900,7900,7900,0
20250117,153600,28127187720,7900,7900,7900,7900,0
20250117,153500,28127187720,7900,7900,7900,7900,0
20250117,153400,28127187720,7900,7900,7900,7900,0
20250117,153300,28127187720,7900,7900,7900,7900,0
20250117,153200,28127187720,7900,7900,7900,7900,0
20250117,153100,28127187720,7900,7900,7900,7900,0
20250117,153000,28127187720,7900,7900,7900,7900,100968
20250117,152900,27329540520,7870,7870,7870,7870,0
20250117,152800,27329540520,7870,7870,7870,7870,0
20250117,152700,27329540520,7870,7870,7870,7870,0
20250117,152600,27329540520,7870,7870,7870,7870,0
20250117,152500,27329540520,7870,7870,7870,7870,0
20250117,152400,27329540520,7870,7870,7870,7870,0
20250117,152300,27329540520,7870,7870,7870,7870,0
20250117,152200,27329540520,7870,7870,7870,7870,0
20250117,152100,27329540520,7870,7870,7870,7870,0
20250117,152000,27329540520,7870,7870,7870,7870,0
20250117,151900,27329540520,7870,7860,7870,7850,15061
20250117,151800,27211145940,7870,7860,7870,7840,17583
20250117,151700,27073023820,7860,7840,7870,7840,14104
20250117,151600,26962253960,7840,7850,7860,7840,8473
20250117,151500,26895778990,7850,7840,7850,7830,5386
20250117,151400,26853557240,7840,7820,7840,7820,5095
20250117,151300,26813649270,7830,7830,7840,7810,6848
20250117,151200,26760059100,7830,7830,7840,7820,7485
20250117,151100,26701419120,7830,7790,7840,7790,6027
20250117,151000,26654346090,7790,7790,7800,7780,4210
20250117,150900,26621549050,7790,7800,7800,7760,7308
20250117,150800,26564739160,7790,7800,7800,7790,3799
20250117,150700,26535137850,7790,7790,7810,7790,7301
20250117,150600,26478210120,7790,7770,7790,7760,5761
20250117,150500,26433433310,7770,7780,7780,7760,3210
20250117,150400,26408506200,7780,7780,7780,7770,2019
20250117,150300,26392810400,7780,7780,7790,7770,4587
20250117,150200,26357160120,7790,7790,7790,7770,2761
20250117,150100,26335680390,7790,7790,7790,7780,2471
20250117,150000,26316454610,7790,7810,7820,7770,11680
20250117,145900,26225419610,7810,7820,7830,7810,4000
20250117,145800,26194157590,7820,7820,7830,7820,2627
20250117,145700,26173601930,7820,7850,7850,7810,4977
20250117,145600,26134631470,7850,7850,7850,7840,4835
20250117,145500,26096713640,7850,7820,7850,7820,9101
20250117,145400,26025383220,7830,7810,7830,7800,5124
20250117,145300,25985343000,7800,7790,7800,7780,4112
20250117,145200,25953283230,7790,7780,7790,7780,2967
20250117,145100,25930188130,7780,7770,7780,7760,888
20250117,145000,25923285980,7770,7770,7770,7750,2513
20250117,144900,25903797490,7780,7780,7780,7770,1040
20250117,144800,25895716640,7780,7750,7780,7750,2430
20250117,144700,25876882610,7750,7760,7780,7750,1302
20250117,144600,25866779880,7740,7760,7770,7740,1375
20250117,144500,25856136290,7740,7770,7770,7740,2469
20250117,144400,25837014770,7770,7770,7770,7730,4778
20250117,144300,25800047460,7770,7770,7770,7730,4876
20250117,144200,25762266740,7770,7780,7790,7770,2650
20250117,144100,25741655210,7760,7770,7790,7760,4309
20250117,144000,25708188400,7770,7780,7780,7770,1121
20250117,143900,25699470310,7800,7790,7800,7770,4439
20250117,143800,25664940870,7790,7810,7810,7790,2173
20250117,143700,25648003100,7800,7810,7810,7800,2794
20250117,143600,25626203640,7800,7810,7820,7800,1716
20250117,143500,25612804380,7810,7800,7810,7790,1846
20250117,143400,25598410180,7800,7820,7820,7790,1720
20250117,143300,25584991260,7820,7810,7820,7800,5274
20250117,143200,25543816340,7810,7820,7820,7800,2390
20250117,143100,25525163850,7820,7810,7820,7810,1087
20250117,143000,25516672520,7810,7820,7820,7810,1622
20250117,142900,25504002500,7810,7820,7830,7810,1491
20250117,142800,25492342550,7820,7810,7830,7810,2607
20250117,142700,25471946120,7820,7810,7840,7810,13128
20250117,142600,25369194310,7820,7800,7820,7800,2590
20250117,142500,25348963620,7810,7800,7810,7790,2748
20250117,142400,25327527730,7800,7790,7800,7790,245
20250117,142300,25325617730,7800,7790,7800,7790,1510
20250117,142200,25313854780,7780,7790,7800,7780,1088
20250117,142100,25305379450,7800,7790,7800,7790,1462
20250117,142000,25293989510,7800,7810,7810,7800,4242
20250117,141900,25260881270,7810,7800,7810,7780,4238
20250117,141800,25227794240,7800,7770,7800,7770,6405
20250117,141700,25177941680,7770,7780,7780,7770,1236
20250117,141600,25168337880,7780,7770,7780,7770,43
20250117,141500,25168003670,7780,7770,7780,7770,2623
20250117,141400,25147609370,7770,7760,7770,7750,1001
20250117,141300,25139841380,7760,7760,7770,7760,3296
20250117,141200,25114262780,7770,7750,7770,7750,1102
20250117,141100,25105711130,7760,7760,7770,7750,2809
20250117,141000,25083912280,7750,7750,7760,7750,234
20250117,140900,25082097940,7760,7760,7760,7750,322
20250117,140800,25079599250,7760,7750,7770,7750,3039
20250117,140700,25056017010,7740,7740,7750,7740,1830
20250117,140600,25041836810,7740,7740,7750,7730,1842
20250117,140500,25027576180,7740,7730,7740,7730,1425
20250117,140400,25016556720,7730,7730,7730,7730,453
20250117,140300,25013055030,7740,7730,7740,7730,1511
20250117,140200,25001361870,7730,7730,7740,7730,1434
20250117,140100,24990264360,7730,7710,7730,7710,1067
20250117,140000,24982018780,7720,7720,7720,7710,1188
20250117,135900,24972848380,7710,7720,7720,7710,526
20250117,135800,24968789230,7720,7720,7730,7710,837
20250117,135700,24962329000,7720,7720,7720,7710,846
20250117,135600,24955799380,7720,7700,7720,7700,1326
20250117,135500,24945573850,7710,7720,7720,7710,2760
20250117,135400,24924294030,7720,7700,7720,7700,2736
20250117,135300,24903192880,7700,7690,7700,7690,346
20250117,135200,24900528860,7690,7700,7700,7690,537
20250117,135100,24896396690,7700,7710,7710,7690,1409
20250117,135000,24885546480,7710,7710,7710,7700,862
20250117,134900,24878907800,7700,7690,7710,7690,1378
20250117,134800,24868302310,7680,7690,7690,7680,1590
20250117,134700,24856075710,7700,7680,7700,7680,1175
20250117,134600,24847046920,7690,7680,7690,7660,2271
20250117,134500,24829624490,7680,7690,7690,7680,353
20250117,134400,24826911700,7690,7700,7700,7680,573
20250117,134300,24822506380,7690,7680,7690,7680,1521
20250117,134200,24810810530,7690,7690,7690,7660,14480
20250117,134100,24699778270,7690,7700,7700,7680,6868
20250117,134000,24646995270,7700,7710,7710,7690,6051
20250117,133900,24600428190,7720,7710,7720,7700,655
20250117,133800,24595380030,7710,7710,7730,7700,3926
20250117,133700,24565131090,7720,7710,7730,7710,1535
20250117,133600,24553294340,7720,7700,7720,7700,772
20250117,133500,24547345810,7700,7710,7720,7700,1302
20250117,133400,24537309780,7720,7710,7730,7710,1161
20250117,133300,24528353580,7700,7760,7760,7700,26785
20250117,133200,24321717660,7760,7770,7770,7750,2092
20250117,133100,24305464150,7760,7770,7770,7760,1425
20250117,133000,24294402880,7760,7770,7780,7760,3012
20250117,132900,24270994090,7770,7750,7770,7750,1935
20250117,132800,24255978100,7750,7750,7760,7750,777
20250117,132700,24249956290,7760,7760,7760,7740,726
20250117,132600,24244330950,7760,7750,7760,7740,187
20250117,132500,24242882590,7760,7750,7760,7740,1430
20250117,132400,24231800000,7750,7740,7750,7730,172
20250117,132300,24230469310,7740,7730,7740,7730,867
20250117,132200,24223767190,7730,7730,7740,7730,2205
20250117,132100,24206721690,7740,7730,7740,7730,701
20250117,132000,24201302250,7730,7720,7730,7720,148
20250117,131900,24200158960,7720,7730,7730,7720,813
20250117,131800,24193882360,7730,7720,7730,7720,1193
20250117,131700,24184671370,7730,7710,7730,7710,1701
20250117,131600,24171550810,7720,7710,7720,7700,447
20250117,131500,24168106900,7700,7720,7720,7700,4505
20250117,131400,24133375910,7720,7720,7720,7710,3919
20250117,131300,24103141730,7730,7730,7730,7720,856
20250117,131200,24096531910,7730,7720,7730,7710,1018
20250117,131100,24088677630,7720,7710,7730,7710,1257
20250117,131000,24078973560,7710,7740,7740,7710,1840
20250117,130900,24064762520,7740,7730,7740,7730,1200
20250117,130800,24055486340,7730,7740,7740,7730,189
20250117,130700,24054025210,7730,7720,7730,7720,1340
20250117,130600,24043677240,7720,7730,7740,7720,3481
20250117,130500,24016777820,7740,7750,7750,7730,7186
20250117,130400,23961152760,7760,7760,7770,7760,830
20250117,130300,23954711930,7760,7760,7770,7750,2640
20250117,130200,23934221950,7770,7770,7770,7760,421
20250117,130100,23930951610,7770,7760,7770,7750,760
20250117,130000,23925049960,7730,7750,7750,7730,1007
20250117,125900,23917257950,7740,7740,7750,7740,256
20250117,125800,23915274000,7740,7740,7750,7730,744
20250117,125700,23909515420,7740,7730,7750,7730,55
20250117,125600,23909089810,7730,7730,7730,7720,1357
20250117,125500,23898605920,7730,7730,7730,7710,1581
20250117,125400,23886399800,7730,7760,7770,7730,1859
20250117,125300,23872021180,7760,7770,7770,7700,5367
20250117,125200,23830550980,7770,7740,7790,7740,12141
20250117,125100,23736199300,7740,7700,7740,7700,5222
20250117,125000,23695856380,7700,7720,7720,7680,19508
20250117,124900,23545718780,7720,7740,7740,7720,1748
20250117,124800,23532211480,7730,7700,7750,7700,1505
20250117,124700,23520584250,7710,7710,7720,7680,6412
20250117,124600,23471290130,7700,7700,7710,7680,17537
20250117,124500,23336402520,7700,7710,7710,7700,16429
20250117,124400,23209815580,7710,7710,7720,7710,1263
20250117,124300,23200070280,7720,7710,7720,7710,1373
20250117,124200,23189473290,7720,7730,7730,7720,860
20250117,124100,23182834070,7730,7720,7730,7720,711
20250117,124000,23177342540,7720,7730,7730,7710,1813
20250117,123900,23163354740,7730,7720,7740,7720,2364
20250117,123800,23145090010,7730,7720,7730,7720,4892
20250117,123700,23107317330,7730,7740,7740,7720,1992
20250117,123600,23091926130,7750,7740,7760,7730,1376
20250117,123500,23081287620,7760,7730,7760,7730,72
20250117,123400,23080730580,7740,7750,7750,7730,1166
20250117,123300,23071712820,7750,7750,7760,7730,475
20250117,123200,23068035880,7740,7760,7760,7740,1641
20250117,123100,23055326290,7760,7750,7770,7740,491
20250117,123000,23051516760,7750,7750,7750,7730,592
20250117,122900,23046931030,7750,7740,7750,7730,3505
20250117,122800,23019817860,7750,7750,7760,7740,310
20250117,122700,23017415810,7760,7760,7770,7750,1368
20250117,122600,23006800260,7760,7770,7770,7760,951
20250117,122500,22999418230,7770,7770,7780,7760,644
20250117,122400,22994413940,7770,7770,7790,7770,913
20250117,122300,22987313890,7770,7750,7780,7750,1177
20250117,122200,22978160630,7750,7740,7750,7720,4104
20250117,122100,22946406110,7740,7730,7750,7720,1868
20250117,122000,22931971820,7730,7740,7750,7730,2589
20250117,121900,22911954320,7740,7740,7750,7740,2257
20250117,121800,22894483730,7750,7740,7760,7730,6387
20250117,121700,22845048620,7740,7730,7750,7730,2197
20250117,121600,22828048740,7730,7730,7740,7720,1516
20250117,121500,22816335180,7730,7740,7750,7730,7642
20250117,121400,22757223090,7760,7750,7760,7740,3980
20250117,121300,22726390170,7750,7760,7760,7730,7843
20250117,121200,22665627560,7770,7770,7780,7760,1874
20250117,121100,22651080420,7770,7780,7790,7770,833
20250117,121000,22644607650,7780,7780,7790,7770,2267
20250117,120900,22626982070,7790,7790,7790,7780,1238
20250117,120800,22617348090,7790,7770,7790,7770,973
20250117,120700,22609778070,7790,7780,7790,7770,1482
20250117,120600,22598256310,7780,7770,7780,7770,884
20250117,120500,22591379590,7770,7790,7790,7770,943
20250117,120400,22584045340,7780,7770,7790,7770,230
20250117,120300,22582255920,7770,7780,7790,7770,846
20250117,120200,22575675270,7770,7770,7770,7770,925
20250117,120100,22568488020,7770,7770,7780,7750,4544
20250117,120000,22533229090,7770,7770,7770,7760,1784
20250117,115900,22519384890,7770,7780,7780,7770,1097
20250117,115800,22510859670,7780,7770,7780,7760,5459
20250117,115700,22468439420,7790,7780,7790,7770,998
20250117,115600,22460680170,7780,7790,7790,7780,500
20250117,115500,22456789920,7790,7780,7790,7780,52
20250117,115400,22456385310,7780,7780,7780,7770,2666
20250117,115300,22435669730,7780,7770,7790,7760,399
20250117,115200,22432572120,7770,7780,7790,7760,5479
20250117,115100,22389996080,7780,7790,7800,7780,2541
20250117,115000,22370217340,7790,7790,7800,7790,774
20250117,114900,22364187860,7800,7790,7800,7780,3217
20250117,114800,22339133700,7800,7800,7810,7790,4373
20250117,114700,22305029570,7810,7800,7810,7790,1573
20250117,114600,22292763850,7800,7810,7820,7800,1706
20250117,114500,22279443030,7810,7800,7810,7800,1602
20250117,114400,22266944030,7810,7800,7810,7800,1469
20250117,114300,22255477280,7800,7790,7800,7790,332
20250117,114200,22252888030,7790,7790,7800,7790,1164
20250117,114100,22243819180,7790,7800,7800,7790,1192
20250117,114000,22234528270,7800,7800,7800,7790,722
20250117,113900,22228898410,7800,7800,7810,7800,966
20250117,113800,22221363600,7790,7810,7810,7790,213
20250117,113700,22219702000,7820,7800,7820,7790,937
20250117,113600,22212388270,7800,7810,7810,7790,22
20250117,113500,22212216590,7800,7800,7800,7790,452
20250117,113400,22208693790,7800,7800,7810,7800,868
20250117,113300,22201920540,7790,7800,7810,7790,881
20250117,113200,22195050440,7810,7820,7820,7780,6259
20250117,113100,22146246220,7820,7820,7820,7810,2577
20250117,113000,22126114200,7810,7810,7820,7800,1794
20250117,112900,22112108340,7810,7810,7830,7800,1808
20250117,112800,22098003660,7810,7820,7830,7810,1960
20250117,112700,22082674740,7820,7780,7830,7780,5455
20250117,112600,22040085940,7780,7790,7820,7780,2913
20250117,112500,22017359310,7760,7790,7790,7760,6563
20250117,112400,21966373200,7790,7790,7800,7790,300
20250117,112300,21964035100,7780,7780,7800,7770,1422
20250117,112200,21952970680,7780,7770,7790,7770,1386
20250117,112100,21942199570,7770,7770,7800,7760,2954
20250117,112000,21919236460,7760,7810,7810,7760,6546
20250117,111900,21868283340,7810,7820,7820,7800,426
20250117,111800,21864956620,7810,7800,7820,7800,1735
20250117,111700,21851405320,7800,7780,7840,7780,4166
20250117,111600,21818833000,7790,7780,7790,7780,1473
20250117,111500,21807371430,7780,7790,7800,7780,936
20250117,111400,21800083720,7800,7800,7800,7790,366
20250117,111300,21797232330,7790,7810,7820,7790,2195
20250117,111200,21780110000,7810,7790,7810,7780,3590
20250117,111100,21752116620,7810,7810,7820,7780,4265
20250117,111000,21718840930,7820,7790,7820,7770,3790
20250117,110900,21689275550,7790,7800,7820,7770,3800
20250117,110800,21659653820,7800,7770,7830,7770,8296
20250117,110700,21594938340,7770,7770,7780,7760,1910
20250117,110600,21580092570,7770,7760,7770,7740,2221
20250117,110500,21562871720,7750,7730,7760,7720,2088
20250117,110400,21546712600,7730,7750,7760,7710,23200
20250117,110300,21367421610,7760,7750,7760,7750,1774
20250117,110200,21353666620,7750,7760,7760,7740,2723
20250117,110100,21332564830,7760,7780,7780,7750,1083
20250117,110000,21324160840,7780,7740,7780,7740,2761
20250117,105900,21302753790,7760,7780,7780,7740,6597
20250117,105800,21251606730,7780,7800,7800,7780,4916
20250117,105700,21213312840,7800,7810,7810,7790,5663
20250117,105600,21169163000,7790,7780,7830,7780,7817
20250117,105500,21108253780,7780,7750,7780,7750,3975
20250117,105400,21077390530,7760,7760,7770,7740,6024
20250117,105300,21030716450,7770,7740,7770,7740,4021
20250117,105200,20999562150,7770,7780,7780,7740,12270
20250117,105100,20904508690,7780,7780,7790,7760,4082
20250117,105000,20872810720,7780,7790,7800,7760,6419
20250117,104900,20822900640,7800,7780,7800,7780,5607
20250117,104800,20779216780,7780,7780,7780,7760,3574
20250117,104700,20751440550,7780,7780,7790,7750,21239
20250117,104600,20586594710,7780,7810,7810,7780,8454
20250117,104500,20520754440,7810,7780,7810,7760,14928
20250117,104400,20404544310,7790,7820,7820,7760,49859
20250117,104300,20015934670,7820,7830,7840,7820,10352
20250117,104200,19934929540,7830,7850,7860,7820,15164
20250117,104100,19816215450,7850,7850,7870,7840,7463
20250117,104000,19757619820,7860,7850,7860,7830,6906
20250117,103900,19703457340,7850,7840,7870,7840,6622
20250117,103800,19651441580,7850,7860,7860,7830,18533
20250117,103700,19506120420,7860,7870,7880,7840,13522
20250117,103600,19399884580,7880,7890,7900,7830,60091
20250117,103500,18927795760,7900,7910,7940,7890,14802
20250117,103400,18810685630,7910,7950,7960,7870,45070
20250117,103300,18454308990,7960,7980,8000,7950,22903
20250117,103200,18271640900,7980,8040,8060,7960,73083
20250117,103100,17687247150,8040,8070,8080,8010,27919
20250117,103000,17462950450,8060,8120,8130,8020,69907
20250117,102900,16898435320,8120,8170,8180,8110,27634
20250117,102800,16673352610,8190,8170,8200,8110,38635
20250117,102700,16358368280,8190,8210,8220,8100,100722
20250117,102600,15536639670,8220,8270,8350,8170,161186
20250117,102500,14207616960,8280,8260,8330,8230,197954
20250117,102400,12568904790,8250,8270,8300,8200,229492
20250117,102300,10673937570,8270,7970,8290,7970,333139
20250117,102200,7946435190,7980,7990,7990,7960,3161
20250117,102100,7921225150,8000,7960,8000,7960,3211
20250117,102000,7895577480,7960,7950,7960,7940,2233
20250117,101900,7877817860,7960,7970,8000,7950,11785
20250117,101800,7783838330,7970,7960,7970,7940,4873
20250117,101700,7745059070,7950,7930,7970,7910,5937
20250117,101600,7697867770,7920,7880,7930,7880,6373
20250117,101500,7647494560,7880,7890,7890,7870,4054
20250117,101400,7615574090,7890,7880,7900,7880,421
20250117,101300,7612254360,7880,7890,7900,7870,1941
20250117,101200,7596951190,7880,7890,7890,7870,2014
20250117,101100,7581086660,7890,7890,7900,7870,1229
20250117,101000,7571397300,7890,7910,7910,7860,6540
20250117,100900,7519880750,7900,7870,7900,7870,8198
20250117,100800,7455278770,7870,7900,7900,7870,5474
20250117,100700,7412131350,7900,7900,7910,7890,3158
20250117,100600,7387193250,7910,7920,7920,7900,1881
20250117,100500,7372318030,7910,7920,7920,7910,2207
20250117,100400,7354857260,7920,7920,7950,7920,3981
20250117,100300,7323325230,7950,7910,7950,7910,1660
20250117,100200,7310173080,7920,7920,7920,7900,5386
20250117,100100,7267583130,7920,7920,7920,7890,3108
20250117,100000,7243025740,7900,7920,7940,7900,6103
20250117,095900,7194761860,7920,7920,7940,7910,1938
20250117,095800,7179411670,7920,7930,7940,7920,1805
20250117,095700,7165101240,7940,7910,7940,7900,6425
20250117,095600,7114316020,7900,7920,7920,7900,14337
20250117,095500,7000915910,7920,7970,7970,7910,14072
20250117,095400,6889417160,7970,7970,7980,7940,6108
20250117,095300,6840861130,7970,7980,7990,7960,2422
20250117,095200,6821567650,7980,7990,7990,7970,2977
20250117,095100,6797815550,7990,7990,8000,7980,2619
20250117,095000,6776892720,7990,7960,7990,7950,5361
20250117,094900,6734178190,7960,7970,7980,7950,3537
20250117,094800,6706003420,7980,7970,7980,7960,1716
20250117,094700,6692326900,7980,8000,8010,7950,10391
20250117,094600,6609469220,8010,8000,8010,7990,4245
20250117,094500,6575493810,8010,8000,8020,7990,9579
20250117,094400,6498821940,8000,7980,8060,7980,27073
20250117,094300,6281600320,7990,7980,8010,7970,8195
20250117,094200,6216100810,7990,7960,8020,7950,11120
20250117,094100,6127186010,7960,7950,7960,7940,2692
20250117,094000,6105783820,7960,7970,7980,7960,3710
20250117,093900,6076228210,7960,7960,8000,7940,6883
20250117,093800,6021359600,7960,7920,7960,7920,2576
20250117,093700,6000925950,7920,7920,7940,7910,2339
20250117,093600,5982370750,7940,7930,8030,7910,26864
20250117,093500,5768248520,7930,7920,7940,7920,3056
20250117,093400,5744036100,7930,7920,7940,7920,2788
20250117,093300,5721944870,7940,7900,7940,7900,3382
20250117,093200,5695129620,7900,7910,7940,7900,2477
20250117,093100,5675546820,7910,7910,7910,7900,1962
20250117,093000,5660040780,7890,7900,7950,7890,9517
20250117,092900,5584825730,7910,7930,7930,7900,6354
20250117,092800,5534560660,7930,7960,7970,7920,8282
20250117,092700,5468754660,7960,7890,7960,7890,11461
20250117,092600,5377840770,7910,7900,7930,7890,7312
20250117,092500,5320085970,7900,7930,7930,7880,6631
20250117,092400,5267686010,7930,7900,7930,7890,4270
20250117,092300,5233889610,7910,7900,7930,7890,3297
20250117,092200,5207838520,7900,7880,7910,7870,5358
20250117,092100,5165592040,7880,7940,7940,7880,8411
20250117,092000,5099095070,7940,7920,7950,7910,13519
20250117,091900,4992019640,7910,7950,7950,7910,5016
20250117,091800,4952276320,7950,7850,7950,7850,13327
20250117,091700,4846876640,7850,7880,7890,7850,11397
20250117,091600,4757211760,7880,7940,7940,7880,13175
20250117,091500,4652973090,7940,7930,7950,7920,13785
20250117,091400,4543644870,7930,7920,7960,7900,12450
20250117,091300,4444971840,7910,7860,7910,7850,26278
20250117,091200,4238170510,7850,7880,7910,7850,29118
20250117,091100,4008960140,7870,7920,7950,7870,35740
20250117,091000,3726973810,7920,7980,7980,7900,16972
20250117,090900,3592487070,7980,7900,7980,7890,21283
20250117,090800,3423742080,7900,7910,7920,7890,15814
20250117,090700,3298770420,7910,7910,7930,7900,39240
20250117,090600,2988432310,7910,8010,8010,7910,83867
20250117,090500,2321793190,8010,8030,8050,8000,10417
20250117,090400,2238143480,8040,8010,8060,7990,22026
20250117,090300,2061538680,8010,7990,8070,7970,28929
20250117,090200,1829478890,7980,8040,8090,7970,54079
20250117,090100,1396277910,8050,8060,8170,8030,48959
20250117,090000,999716320,8060,8100,8130,8030,123578