stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,205700,7788962560,3010,3010,3010,3010,20195
20250108,205600,7788962560,3010,3010,3010,3010,0
20250108,205500,7788962560,3010,3010,3010,3010,0
20250108,205400,7788962560,3010,3010,3010,3010,0
20250108,205300,7788962560,3010,3010,3010,3010,0
20250108,205200,7788962560,3010,3010,3010,3010,0
20250108,205100,7788962560,3010,3010,3010,3010,0
20250108,205000,7788962560,3010,3010,3010,3010,0
20250108,204900,7788962560,3010,3010,3010,3010,0
20250108,204800,7788962560,3010,3010,3010,3010,0
20250108,204700,7788962560,3010,3010,3010,3010,0
20250108,204600,7788962560,3010,3010,3010,3010,0
20250108,204500,7788962560,3010,3010,3010,3010,0
20250108,204400,7788962560,3010,3010,3010,3010,0
20250108,204300,7788962560,3010,3010,3010,3010,0
20250108,204200,7788962560,3010,3010,3010,3010,0
20250108,204100,7788962560,3010,3010,3010,3010,0
20250108,204000,7788962560,3010,3010,3010,3010,0
20250108,203900,7788962560,3010,3010,3010,3010,0
20250108,203800,7788962560,3010,3010,3010,3010,0
20250108,203700,7788962560,3010,3010,3010,3010,0
20250108,203600,7788962560,3010,3010,3010,3010,0
20250108,203500,7788962560,3010,3010,3010,3010,0
20250108,203400,7788962560,3010,3010,3010,3010,0
20250108,203300,7788962560,3010,3010,3010,3010,0
20250108,203200,7788962560,3010,3010,3010,3010,0
20250108,203100,7788962560,3010,3010,3010,3010,0
20250108,203000,7788962560,3010,3010,3010,3010,0
20250108,202900,7788962560,3010,3010,3010,3010,0
20250108,202800,7788962560,3010,3010,3010,3010,0
20250108,202700,7788962560,3010,3010,3010,3010,20195
20250108,202600,7788962560,3010,3010,3010,3010,0
20250108,202500,7788962560,3010,3010,3010,3010,0
20250108,202400,7788962560,3010,3010,3010,3010,0
20250108,202300,7788962560,3010,3010,3010,3010,0
20250108,202200,7788962560,3010,3010,3010,3010,0
20250108,202100,7788962560,3010,3010,3010,3010,0
20250108,202000,7788962560,3010,3010,3010,3010,0
20250108,201900,7788962560,3010,3010,3010,3010,0
20250108,201800,7788962560,3010,3010,3010,3010,0
20250108,201700,7788962560,3010,3010,3010,3010,0
20250108,201600,7788962560,3010,3010,3010,3010,0
20250108,201500,7788962560,3010,3010,3010,3010,0
20250108,201400,7788962560,3010,3010,3010,3010,0
20250108,201300,7788962560,3010,3010,3010,3010,0
20250108,201200,7788962560,3010,3010,3010,3010,0
20250108,201100,7788962560,3010,3010,3010,3010,0
20250108,201000,7788962560,3010,3010,3010,3010,0
20250108,200900,7788962560,3010,3010,3010,3010,0
20250108,200800,7788962560,3010,3010,3010,3010,0
20250108,200700,7788962560,3010,3010,3010,3010,0
20250108,200600,7788962560,3010,3010,3010,3010,0
20250108,200500,7788962560,3010,3010,3010,3010,0
20250108,200400,7788962560,3010,3010,3010,3010,0
20250108,200300,7788962560,3010,3010,3010,3010,0
20250108,200200,7788962560,3010,3010,3010,3010,0
20250108,200100,7788962560,3010,3010,3010,3010,0
20250108,200000,7788962560,3010,3010,3010,3010,0
20250108,195900,7788962560,3010,3010,3010,3010,0
20250108,195800,7788962560,3010,3010,3010,3010,0
20250108,195700,7788962560,3010,3010,3010,3010,20195
20250108,195600,7788962560,3010,3010,3010,3010,0
20250108,195500,7788962560,3010,3010,3010,3010,0
20250108,195400,7788962560,3010,3010,3010,3010,0
20250108,195300,7788962560,3010,3010,3010,3010,0
20250108,195200,7788962560,3010,3010,3010,3010,0
20250108,195100,7788962560,3010,3010,3010,3010,0
20250108,195000,7788962560,3010,3010,3010,3010,0
20250108,194900,7788962560,3010,3010,3010,3010,0
20250108,194800,7788962560,3010,3010,3010,3010,0
20250108,194700,7788962560,3010,3010,3010,3010,0
20250108,194600,7788962560,3010,3010,3010,3010,0
20250108,194500,7788962560,3010,3010,3010,3010,0
20250108,194400,7788962560,3010,3010,3010,3010,0
20250108,194300,7788962560,3010,3010,3010,3010,0
20250108,194200,7788962560,3010,3010,3010,3010,0
20250108,194100,7788962560,3010,3010,3010,3010,0
20250108,194000,7788962560,3010,3010,3010,3010,0
20250108,193900,7788962560,3010,3010,3010,3010,0
20250108,193800,7788962560,3010,3010,3010,3010,0
20250108,193700,7788962560,3010,3010,3010,3010,0
20250108,193600,7788962560,3010,3010,3010,3010,0
20250108,193500,7788962560,3010,3010,3010,3010,0
20250108,193400,7788962560,3010,3010,3010,3010,0
20250108,193300,7788962560,3010,3010,3010,3010,0
20250108,193200,7788962560,3010,3010,3010,3010,0
20250108,193100,7788962560,3010,3010,3010,3010,0
20250108,193000,7788962560,3010,3010,3010,3010,0
20250108,192900,7788962560,3010,3010,3010,3010,0
20250108,192800,7788962560,3010,3010,3010,3010,0
20250108,192700,7788962560,3010,3010,3010,3010,20195
20250108,192600,7788962560,3010,3010,3010,3010,0
20250108,192500,7788962560,3010,3010,3010,3010,0
20250108,192400,7788962560,3010,3010,3010,3010,0
20250108,192300,7788962560,3010,3010,3010,3010,0
20250108,192200,7788962560,3010,3010,3010,3010,0
20250108,192100,7788962560,3010,3010,3010,3010,0
20250108,192000,7788962560,3010,3010,3010,3010,0
20250108,191900,7788962560,3010,3010,3010,3010,0
20250108,191800,7788962560,3010,3010,3010,3010,0
20250108,191700,7788962560,3010,3010,3010,3010,0
20250108,191600,7788962560,3010,3010,3010,3010,0
20250108,191500,7788962560,3010,3010,3010,3010,0
20250108,191400,7788962560,3010,3010,3010,3010,0
20250108,191300,7788962560,3010,3010,3010,3010,0
20250108,191200,7788962560,3010,3010,3010,3010,0
20250108,191100,7788962560,3010,3010,3010,3010,0
20250108,191000,7788962560,3010,3010,3010,3010,0
20250108,190900,7788962560,3010,3010,3010,3010,0
20250108,190800,7788962560,3010,3010,3010,3010,0
20250108,190700,7788962560,3010,3010,3010,3010,0
20250108,190600,7788962560,3010,3010,3010,3010,0
20250108,190500,7788962560,3010,3010,3010,3010,0
20250108,190400,7788962560,3010,3010,3010,3010,0
20250108,190300,7788962560,3010,3010,3010,3010,0
20250108,190200,7788962560,3010,3010,3010,3010,0
20250108,190100,7788962560,3010,3010,3010,3010,0
20250108,190000,7788962560,3010,3010,3010,3010,0
20250108,185900,7788962560,3010,3010,3010,3010,0
20250108,185800,7788962560,3010,3010,3010,3010,0
20250108,185700,7788962560,3010,3010,3010,3010,20195
20250108,185600,7788962560,3010,3010,3010,3010,0
20250108,185500,7788962560,3010,3010,3010,3010,0
20250108,185400,7788962560,3010,3010,3010,3010,0
20250108,185300,7788962560,3010,3010,3010,3010,0
20250108,185200,7788962560,3010,3010,3010,3010,0
20250108,185100,7788962560,3010,3010,3010,3010,0
20250108,185000,7788962560,3010,3010,3010,3010,0
20250108,184900,7788962560,3010,3010,3010,3010,0
20250108,184800,7788962560,3010,3010,3010,3010,0
20250108,184700,7788962560,3010,3010,3010,3010,0
20250108,184600,7788962560,3010,3010,3010,3010,0
20250108,184500,7788962560,3010,3010,3010,3010,0
20250108,184400,7788962560,3010,3010,3010,3010,0
20250108,184300,7788962560,3010,3010,3010,3010,0
20250108,184200,7788962560,3010,3010,3010,3010,0
20250108,184100,7788962560,3010,3010,3010,3010,0
20250108,184000,7788962560,3010,3010,3010,3010,0
20250108,183900,7788962560,3010,3010,3010,3010,0
20250108,183800,7788962560,3010,3010,3010,3010,0
20250108,183700,7788962560,3010,3010,3010,3010,0
20250108,183600,7788962560,3010,3010,3010,3010,0
20250108,183500,7788962560,3010,3010,3010,3010,0
20250108,183400,7788962560,3010,3010,3010,3010,0
20250108,183300,7788962560,3010,3010,3010,3010,0
20250108,183200,7788962560,3010,3010,3010,3010,0
20250108,183100,7788962560,3010,3010,3010,3010,0
20250108,183000,7788962560,3010,3010,3010,3010,0
20250108,182900,7788962560,3010,3010,3010,3010,0
20250108,182800,7788962560,3010,3010,3010,3010,0
20250108,182700,7788962560,3010,3010,3010,3010,20195
20250108,182600,7788962560,3010,3010,3010,3010,0
20250108,182500,7788962560,3010,3010,3010,3010,0
20250108,182400,7788962560,3010,3010,3010,3010,0
20250108,182300,7788962560,3010,3010,3010,3010,0
20250108,182200,7788962560,3010,3010,3010,3010,0
20250108,182100,7788962560,3010,3010,3010,3010,0
20250108,182000,7788962560,3010,3010,3010,3010,0
20250108,181900,7788962560,3010,3010,3010,3010,0
20250108,181800,7788962560,3010,3010,3010,3010,0
20250108,181700,7788962560,3010,3010,3010,3010,0
20250108,181600,7788962560,3010,3010,3010,3010,0
20250108,181500,7788962560,3010,3010,3010,3010,0
20250108,181400,7788962560,3010,3010,3010,3010,0
20250108,181300,7788962560,3010,3010,3010,3010,0
20250108,181200,7788962560,3010,3010,3010,3010,0
20250108,181100,7788962560,3010,3010,3010,3010,0
20250108,181000,7788962560,3010,3010,3010,3010,0
20250108,180900,7788962560,3010,3010,3010,3010,0
20250108,180800,7788962560,3010,3010,3010,3010,0
20250108,180700,7788962560,3010,3010,3010,3010,0
20250108,180600,7788962560,3010,3010,3010,3010,0
20250108,180500,7788962560,3010,3010,3010,3010,0
20250108,180400,7788962560,3010,3010,3010,3010,0
20250108,180300,7788962560,3010,3010,3010,3010,0
20250108,180200,7788962560,3010,3010,3010,3010,0
20250108,180100,7788962560,3010,3010,3010,3010,0
20250108,180000,7788962560,3010,3010,3010,3010,0
20250108,175900,7788962560,3010,3010,3010,3010,0
20250108,175800,7788962560,3010,3010,3010,3010,0
20250108,175700,7788962560,3010,3010,3010,3010,20195
20250108,175600,7788962560,3010,3010,3010,3010,0
20250108,175500,7788962560,3010,3010,3010,3010,0
20250108,175400,7788962560,3010,3010,3010,3010,0
20250108,175300,7788962560,3010,3010,3010,3010,0
20250108,175200,7788962560,3010,3010,3010,3010,0
20250108,175100,7788962560,3010,3010,3010,3010,0
20250108,175000,7788962560,3010,3010,3010,3010,0
20250108,174900,7788962560,3010,3010,3010,3010,0
20250108,174800,7788962560,3010,3010,3010,3010,0
20250108,174700,7788962560,3010,3010,3010,3010,0
20250108,174600,7788962560,3010,3010,3010,3010,0
20250108,174500,7788962560,3010,3010,3010,3010,0
20250108,174400,7788962560,3010,3010,3010,3010,0
20250108,174300,7788962560,3010,3010,3010,3010,0
20250108,174200,7788962560,3010,3010,3010,3010,0
20250108,174100,7788962560,3010,3010,3010,3010,0
20250108,174000,7788962560,3010,3010,3010,3010,0
20250108,173900,7788962560,3010,3010,3010,3010,0
20250108,173800,7788962560,3010,3010,3010,3010,0
20250108,173700,7788962560,3010,3010,3010,3010,0
20250108,173600,7788962560,3010,3010,3010,3010,0
20250108,173500,7788962560,3010,3010,3010,3010,0
20250108,173400,7788962560,3010,3010,3010,3010,0
20250108,173300,7788962560,3010,3010,3010,3010,0
20250108,173200,7788962560,3010,3010,3010,3010,0
20250108,173100,7788962560,3010,3010,3010,3010,0
20250108,173000,7788962560,3010,3010,3010,3010,0
20250108,172900,7788962560,3010,3010,3010,3010,0
20250108,172800,7788962560,3010,3010,3010,3010,0
20250108,172700,7788962560,3010,3010,3010,3010,20195
20250108,172600,7788962560,3010,3010,3010,3010,0
20250108,172500,7788962560,3010,3010,3010,3010,0
20250108,172400,7788962560,3010,3010,3010,3010,0
20250108,172300,7788962560,3010,3010,3010,3010,0
20250108,172200,7788962560,3010,3010,3010,3010,0
20250108,172100,7788962560,3010,3010,3010,3010,0
20250108,172000,7788962560,3010,3010,3010,3010,0
20250108,171900,7788962560,3010,3010,3010,3010,0
20250108,171800,7788962560,3010,3010,3010,3010,0
20250108,171700,7788962560,3010,3010,3010,3010,0
20250108,171600,7788962560,3010,3010,3010,3010,0
20250108,171500,7788962560,3010,3010,3010,3010,0
20250108,171400,7788962560,3010,3010,3010,3010,0
20250108,171300,7788962560,3010,3010,3010,3010,0
20250108,171200,7788962560,3010,3010,3010,3010,0
20250108,171100,7788962560,3010,3010,3010,3010,0
20250108,171000,7788962560,3010,3010,3010,3010,0
20250108,170900,7788962560,3010,3010,3010,3010,0
20250108,170800,7788962560,3010,3010,3010,3010,0
20250108,170700,7788962560,3010,3010,3010,3010,0
20250108,170600,7788962560,3010,3010,3010,3010,0
20250108,170500,7788962560,3010,3010,3010,3010,0
20250108,170400,7788962560,3010,3010,3010,3010,0
20250108,170300,7788962560,3010,3010,3010,3010,0
20250108,170200,7788962560,3010,3010,3010,3010,0
20250108,170100,7788962560,3010,3010,3010,3010,0
20250108,170000,7788962560,3010,3010,3010,3010,0
20250108,165900,7788962560,3010,3010,3010,3010,0
20250108,165800,7788962560,3010,3010,3010,3010,0
20250108,165700,7788962560,3010,3010,3010,3010,20195
20250108,165600,7788962560,3010,3010,3010,3010,0
20250108,165500,7788962560,3010,3010,3010,3010,0
20250108,165400,7788962560,3010,3010,3010,3010,0
20250108,165300,7788962560,3010,3010,3010,3010,0
20250108,165200,7788962560,3010,3010,3010,3010,0
20250108,165100,7788962560,3010,3010,3010,3010,0
20250108,165000,7788962560,3010,3010,3010,3010,0
20250108,164900,7788962560,3010,3010,3010,3010,0
20250108,164800,7788962560,3010,3010,3010,3010,0
20250108,164700,7788962560,3010,3010,3010,3010,0
20250108,164600,7788962560,3010,3010,3010,3010,0
20250108,164500,7788962560,3010,3010,3010,3010,0
20250108,164400,7788962560,3010,3010,3010,3010,0
20250108,164300,7788962560,3010,3010,3010,3010,0
20250108,164200,7788962560,3010,3010,3010,3010,0
20250108,164100,7788962560,3010,3010,3010,3010,0
20250108,164000,7788962560,3010,3010,3010,3010,0
20250108,163900,7788962560,3010,3010,3010,3010,0
20250108,163800,7788962560,3010,3010,3010,3010,0
20250108,163700,7788962560,3010,3010,3010,3010,0
20250108,163600,7788962560,3010,3010,3010,3010,0
20250108,163500,7788962560,3010,3010,3010,3010,0
20250108,163400,7788962560,3010,3010,3010,3010,0
20250108,163300,7788962560,3010,3010,3010,3010,0
20250108,163200,7788962560,3010,3010,3010,3010,0
20250108,163100,7788962560,3010,3010,3010,3010,0
20250108,163000,7788962560,3010,3010,3010,3010,0
20250108,162900,7788962560,3010,3010,3010,3010,0
20250108,162800,7788962560,3010,3010,3010,3010,0
20250108,162700,7788962560,3010,3010,3010,3010,20195
20250108,162600,7788962560,3010,3010,3010,3010,0
20250108,162500,7788962560,3010,3010,3010,3010,0
20250108,162400,7788962560,3010,3010,3010,3010,0
20250108,162300,7788962560,3010,3010,3010,3010,0
20250108,162200,7788962560,3010,3010,3010,3010,0
20250108,162100,7788962560,3010,3010,3010,3010,0
20250108,162000,7788962560,3010,3010,3010,3010,0
20250108,161900,7788962560,3010,3010,3010,3010,0
20250108,161800,7788962560,3010,3010,3010,3010,0
20250108,161700,7788962560,3010,3010,3010,3010,0
20250108,161600,7788962560,3010,3010,3010,3010,0
20250108,161500,7788962560,3010,3010,3010,3010,0
20250108,161400,7788962560,3010,3010,3010,3010,0
20250108,161300,7788962560,3010,3010,3010,3010,0
20250108,161200,7788962560,3010,3010,3010,3010,0
20250108,161100,7788962560,3010,3010,3010,3010,0
20250108,161000,7788962560,3010,3010,3010,3010,0
20250108,160900,7788962560,3010,3010,3010,3010,0
20250108,160800,7788962560,3010,3010,3010,3010,0
20250108,160700,7788962560,3010,3010,3010,3010,0
20250108,160600,7788962560,3010,3010,3010,3010,0
20250108,160500,7788962560,3010,3010,3010,3010,0
20250108,160400,7788962560,3010,3010,3010,3010,0
20250108,160300,7788962560,3010,3010,3010,3010,0
20250108,160200,7788962560,3010,3010,3010,3010,0
20250108,160100,7788962560,3010,3010,3010,3010,0
20250108,160000,7788962560,3010,3010,3010,3010,0
20250108,155900,7788962560,3010,3010,3010,3010,0
20250108,155800,7788962560,3010,3010,3010,3010,0
20250108,155700,7788962560,3010,3010,3010,3010,20195
20250108,155600,7788962560,3010,3010,3010,3010,0
20250108,155500,7788962560,3010,3010,3010,3010,0
20250108,155400,7788962560,3010,3010,3010,3010,0
20250108,155300,7788962560,3010,3010,3010,3010,0
20250108,155200,7788962560,3010,3010,3010,3010,0
20250108,155100,7788962560,3010,3010,3010,3010,0
20250108,155000,7788962560,3010,3010,3010,3010,0
20250108,154900,7788962560,3010,3010,3010,3010,0
20250108,154800,7788962560,3010,3010,3010,3010,0
20250108,154700,7788962560,3010,3010,3010,3010,0
20250108,154600,7788962560,3010,3010,3010,3010,0
20250108,154500,7788962560,3010,3010,3010,3010,0
20250108,154400,7788962560,3010,3010,3010,3010,0
20250108,154300,7788962560,3010,3010,3010,3010,0
20250108,154200,7788962560,3010,3010,3010,3010,0
20250108,154100,7788962560,3010,3010,3010,3010,0
20250108,154000,7788962560,3010,3010,3010,3010,0
20250108,153900,7788962560,3010,3010,3010,3010,0
20250108,153800,7788962560,3010,3010,3010,3010,0
20250108,153700,7788962560,3010,3010,3010,3010,0
20250108,153600,7788962560,3010,3010,3010,3010,0
20250108,153500,7788962560,3010,3010,3010,3010,0
20250108,153400,7788962560,3010,3010,3010,3010,0
20250108,153300,7788962560,3010,3010,3010,3010,0
20250108,153200,7788962560,3010,3010,3010,3010,0
20250108,153100,7788962560,3010,3010,3010,3010,0
20250108,153000,7788962560,3010,3010,3010,3010,20195
20250108,152900,7728175610,3005,3005,3005,3005,0
20250108,152800,7728175610,3005,3005,3005,3005,0
20250108,152700,7728175610,3005,3005,3005,3005,0
20250108,152600,7728175610,3005,3005,3005,3005,0
20250108,152500,7728175610,3005,3005,3005,3005,0
20250108,152400,7728175610,3005,3005,3005,3005,0
20250108,152300,7728175610,3005,3005,3005,3005,0
20250108,152200,7728175610,3005,3005,3005,3005,0
20250108,152100,7728175610,3005,3005,3005,3005,0
20250108,152000,7728175610,3005,3005,3005,3005,0
20250108,151900,7728175610,3005,3010,3010,3005,16368
20250108,151800,7678922500,3010,3010,3010,3005,2930
20250108,151700,7670115485,3010,3000,3010,3000,21407
20250108,151600,7605736040,3005,3005,3010,3005,7258
20250108,151500,7583925625,3010,3005,3010,3000,10464
20250108,151400,7552479895,3005,3000,3005,2995,12660
20250108,151300,7514484125,3000,3000,3000,2995,9647
20250108,151200,7485543520,3000,3000,3000,2995,17137
20250108,151100,7434146450,2995,2995,3000,2995,2928
20250108,151000,7425377025,2995,2995,3000,2995,3279
20250108,150900,7415556385,2995,2995,2995,2990,2320
20250108,150800,7408608635,2995,2995,2995,2995,3354
20250108,150700,7398563405,2995,3000,3000,2995,4737
20250108,150600,7384375605,2995,2995,3000,2990,1905
20250108,150500,7378670620,2990,2985,2995,2985,3762
20250108,150400,7367422430,2990,2990,2995,2985,15372
20250108,150300,7321466890,2995,2995,3000,2995,4264
20250108,150200,7308696200,2995,2995,3000,2995,2469
20250108,150100,7301301285,2995,2995,3000,2990,11528
20250108,150000,7266823790,2990,3000,3000,2990,1404
20250108,145900,7262620330,3000,2995,3000,2990,11553
20250108,145800,7228044235,3000,2995,3000,2995,1811
20250108,145700,7222620270,2995,2995,3000,2995,2932
20250108,145600,7213838920,2995,2995,2995,2990,1003
20250108,145500,7210835585,2995,2990,2995,2990,1017
20250108,145400,7207793650,2995,2995,2995,2990,1540
20250108,145300,7203182100,2995,3000,3000,2995,5567
20250108,145200,7186508595,2995,2995,3000,2995,9781
20250108,145100,7157214490,2995,3000,3000,2995,316
20250108,145000,7156268030,2995,2995,3000,2995,3308
20250108,144900,7146360220,3000,2995,3000,2995,516
20250108,144800,7144814755,2995,2995,2995,2995,1458
20250108,144700,7140448045,2995,2995,2995,2990,937
20250108,144600,7137644230,2995,3000,3000,2990,2733
20250108,144500,7129458950,2995,3000,3000,2990,2614
20250108,144400,7121630045,2995,3000,3000,2995,1044
20250108,144300,7118502620,3000,2995,3000,2995,2725
20250108,144200,7110340835,2995,2995,3000,2990,2690
20250108,144100,7102295025,2995,2995,3000,2990,15727
20250108,144000,7055245025,3005,3005,3005,2995,4206
20250108,143900,7042611085,3005,3005,3005,3000,205
20250108,143800,7041995560,2995,3000,3010,2995,625
20250108,143700,7040117365,2990,3005,3005,2990,103650
20250108,143600,6729819545,3010,3005,3010,3005,96
20250108,143500,6729531015,3010,3005,3010,3005,147
20250108,143400,6729089225,3005,3010,3010,3005,616
20250108,143300,6727237635,3005,3005,3010,3005,342
20250108,143200,6726209715,3005,3005,3010,3005,2665
20250108,143100,6718199470,3005,3005,3005,3005,618
20250108,143000,6716342380,3005,3005,3010,3005,700
20250108,142900,6714238820,3010,3010,3010,3010,2408
20250108,142800,6706990740,3005,3010,3010,3005,719
20250108,142700,6704830140,3005,3000,3005,3000,2712
20250108,142600,6696680830,3000,3000,3005,3000,2113
20250108,142500,6690333515,3000,3000,3005,3000,2071
20250108,142400,6684120490,3000,3000,3000,3000,98
20250108,142300,6683826490,3005,3000,3005,3000,497
20250108,142200,6682334235,3000,3000,3005,3000,1536
20250108,142100,6677726230,3000,3000,3000,3000,100
20250108,142000,6677426230,3000,3000,3005,3000,464
20250108,141900,6676034210,3005,3000,3005,3000,200
20250108,141800,6675433960,3005,3000,3005,3000,1111
20250108,141700,6672100955,3000,3000,3000,3000,1020
20250108,141600,6669040955,3005,3005,3005,2995,2116
20250108,141500,6662695490,3000,3000,3005,3000,566
20250108,141400,6660997485,3000,3005,3005,3000,700
20250108,141300,6658896985,3000,3000,3000,3000,373
20250108,141200,6657777985,3000,3000,3000,3000,4060
20250108,141100,6645597985,3000,3000,3000,2995,2154
20250108,141000,6639136150,3000,3000,3000,2995,1308
20250108,140900,6635212155,3000,3000,3000,3000,2927
20250108,140800,6626431155,3000,3000,3000,2995,503
20250108,140700,6624924655,2995,3000,3000,2995,840
20250108,140600,6622408825,2995,3000,3000,2995,1995
20250108,140500,6616433635,3000,3000,3000,2995,6804
20250108,140400,6596055135,3000,2995,3000,2995,1208
20250108,140300,6592436135,3000,3000,3000,2995,4106
20250108,140200,6580135635,3000,3000,3000,2995,1877
20250108,140100,6574511410,2995,2995,2995,2995,1894
20250108,140000,6568838880,2995,3000,3000,2995,580
20250108,135900,6567101480,3000,3000,3000,3000,239
20250108,135800,6566384480,3000,3000,3000,3000,66
20250108,135700,6566186480,3000,3000,3000,3000,1102
20250108,135600,6562880480,2995,3000,3000,2995,1793
20250108,135500,6557509685,3000,3000,3000,3000,2643
20250108,135400,6549580685,3000,3000,3000,3000,30
20250108,135300,6549490685,3005,3000,3005,3000,1372
20250108,135200,6545374630,3000,3000,3000,2995,23
20250108,135100,6545305645,3000,3000,3000,2995,32080
20250108,135000,6449178260,3000,3005,3005,3000,693
20250108,134900,6447099200,3010,3010,3010,3010,3
20250108,134800,6447090170,3000,3005,3005,3000,5713
20250108,134700,6429936005,3005,3010,3010,3005,5447
20250108,134600,6413562690,3010,3010,3010,3010,601
20250108,134500,6411753680,3015,3015,3015,3010,1112
20250108,134400,6408401500,3015,3015,3015,3015,203
20250108,134300,6407789455,3015,3010,3015,3010,101
20250108,134200,6407485440,3010,3010,3010,3010,165
20250108,134100,6406988790,3010,3010,3015,3010,1035
20250108,134000,6403873355,3015,3010,3015,3005,327
20250108,133900,6402889070,3010,3010,3010,3005,167
20250108,133800,6402387085,3010,3005,3010,3005,1072
20250108,133700,6399164485,3000,3005,3005,3000,461
20250108,133600,6397779210,3000,3000,3000,3000,2875
20250108,133500,6389154210,3010,3000,3010,3000,160
20250108,133400,6388673920,3000,3005,3005,3000,6037
20250108,133300,6370554395,3010,3000,3015,3000,3597
20250108,133200,6359735845,3005,3005,3005,3005,2361
20250108,133100,6352641040,3010,3010,3010,3005,1297
20250108,133000,6348738440,3000,3005,3005,3000,2330
20250108,132900,6341743795,3005,3005,3005,3005,153
20250108,132800,6341284030,3005,3005,3005,3005,1053
20250108,132700,6338119765,3005,3010,3010,3005,1951
20250108,132600,6332247265,3010,3005,3010,3005,631
20250108,132500,6330350955,3005,3005,3005,3005,0
20250108,132400,6330350955,3005,3010,3015,3005,3941
20250108,132300,6318495020,3010,3010,3010,3010,147
20250108,132200,6318052550,3010,3010,3010,3010,6
20250108,132100,6318034490,3000,3005,3005,3000,500
20250108,132000,6316532210,3005,3005,3005,3005,100
20250108,131900,6316231710,3015,3010,3015,3005,108
20250108,131800,6315907125,3015,3015,3015,3015,501
20250108,131700,6314396610,3000,3015,3020,3000,5534
20250108,131600,6297773255,3020,3015,3020,3005,5019
20250108,131500,6282663810,3020,3020,3020,3015,143
20250108,131400,6282232355,3020,3020,3020,3020,2
20250108,131300,6282226315,3020,3015,3020,3015,3755
20250108,131200,6270895605,3015,3020,3020,3015,308
20250108,131100,6269966380,3020,3015,3020,3015,235
20250108,131000,6269256685,3020,3015,3020,3015,2659
20250108,130900,6261228810,3015,3020,3020,3010,2815
20250108,130800,6252741595,3020,3015,3020,3015,419
20250108,130700,6251476465,3020,3020,3020,3020,642
20250108,130600,6249537625,3020,3015,3020,3010,1651
20250108,130500,6244561355,3015,3015,3015,3010,839
20250108,130400,6242032275,3015,3015,3015,3010,246
20250108,130300,6241290635,3015,3015,3015,3010,154
20250108,130200,6240826345,3015,3020,3020,3015,11373
20250108,130100,6206481900,3020,3020,3025,3020,8188
20250108,130000,6181754135,3020,2995,3020,2995,62390
20250108,125900,5994107355,2995,2995,2995,2990,1681
20250108,125800,5989079310,2995,2990,2995,2990,1076
20250108,125700,5985861940,2995,2995,2995,2990,439
20250108,125600,5984549135,2990,2995,2995,2990,8557
20250108,125500,5958963110,2995,2995,2995,2995,1172
20250108,125400,5955452970,2990,2995,2995,2990,818
20250108,125300,5953003760,2995,2995,2995,2990,6317
20250108,125200,5934088370,2995,2995,2995,2995,20401
20250108,125100,5872987375,3000,2995,3000,2995,358
20250108,125000,5871915150,2995,3000,3000,2995,3385
20250108,124900,5861776915,3000,2995,3000,2995,333
20250108,124800,5860778030,2995,2995,3000,2995,2274
20250108,124700,5853967395,2995,2995,2995,2995,18
20250108,124600,5853913485,2995,3000,3000,2995,4059
20250108,124500,5841738985,3000,3000,3000,3000,25
20250108,124400,5841663985,2995,3000,3000,2995,68
20250108,124300,5841460300,3000,2995,3000,2995,3604
20250108,124200,5830655820,3000,3000,3000,3000,84
20250108,124100,5830403820,3000,2995,3000,2995,645
20250108,124000,5828468945,3000,3000,3000,2995,2744
20250108,123900,5820238195,3000,2995,3000,2995,510
20250108,123800,5818710695,2995,2995,3000,2995,615
20250108,123700,5816866270,3000,3000,3000,2995,2981
20250108,123600,5807923275,3000,2995,3000,2995,3033
20250108,123500,5798838545,2995,2995,2995,2995,1441
20250108,123400,5794522750,2995,3000,3000,2995,1445
20250108,123300,5790192830,3000,2995,3000,2995,757
20250108,123200,5787922330,2995,2995,2995,2995,851
20250108,123100,5785373585,2995,2995,3000,2995,1072
20250108,123000,5782157945,3000,2995,3000,2995,1211
20250108,122900,5778530000,2995,2995,3000,2995,1676
20250108,122800,5773510355,3000,2995,3000,2995,478
20250108,122700,5772078240,2995,2995,3000,2995,3983
20250108,122600,5760147605,3000,2995,3000,2995,1127
20250108,122500,5756772170,2995,2995,2995,2995,10435
20250108,122400,5725519345,2995,2995,2995,2995,5968
20250108,122300,5707645185,2995,3000,3000,2995,3240
20250108,122200,5697936040,2995,2995,3000,2995,1046
20250108,122100,5694799015,3000,2995,3000,2995,114
20250108,122000,5694457035,2995,3000,3000,2995,878
20250108,121900,5691826885,3000,3000,3000,2995,1168
20250108,121800,5688325535,3000,3000,3000,3000,966
20250108,121700,5685427535,3000,2995,3000,2995,47
20250108,121600,5685286750,2995,2995,3000,2995,852
20250108,121500,5682735005,2995,2995,3000,2995,3077
20250108,121400,5673519335,3000,3000,3000,3000,529
20250108,121300,5671932335,2995,2995,3000,2995,10044
20250108,121200,5641848055,3000,2995,3000,2995,1895
20250108,121100,5636167295,2995,3000,3000,2995,5283
20250108,121000,5620334295,3000,3000,3000,2995,761
20250108,120900,5618053000,3000,3000,3000,2995,508
20250108,120800,5616530000,3000,3000,3000,2995,733
20250108,120700,5614331025,3000,3000,3000,3000,1170
20250108,120600,5610821025,3000,3000,3000,3000,223
20250108,120500,5610152025,3000,3000,3000,3000,1941
20250108,120400,5604329025,3000,3000,3000,2995,5430
20250108,120300,5588040025,3000,3000,3000,2995,3637
20250108,120200,5577139030,3000,2995,3000,2995,2007
20250108,120100,5571128060,2995,3000,3000,2995,4543
20250108,120000,5557520270,3000,3000,3000,3000,23
20250108,115900,5557451270,3000,3000,3000,2995,4117
20250108,115800,5545113580,3000,3000,3000,3000,85
20250108,115700,5544858580,3000,3000,3000,2995,376
20250108,115600,5543731195,3000,3000,3000,2995,2762
20250108,115500,5535445200,3000,3000,3000,2995,4353
20250108,115400,5522386625,3000,3000,3000,3000,23998
20250108,115300,5450392625,3000,3005,3005,3000,26392
20250108,115200,5371214125,3000,3005,3005,3000,1078
20250108,115100,5367980035,3000,3005,3005,3000,532
20250108,115000,5366383900,3005,3005,3005,3000,756
20250108,114900,5364115370,3005,3000,3005,3000,1252
20250108,114800,5360354300,3005,3000,3005,3000,526
20250108,114700,5358775730,3005,3005,3005,3000,2149
20250108,114600,5352320485,3000,3005,3005,3000,6848
20250108,114500,5331775035,3005,3005,3005,3000,1406
20250108,114400,5327556820,3000,3005,3005,3000,1778
20250108,114300,5322217525,3005,3005,3005,3000,2071
20250108,114200,5315994270,3005,3000,3005,3000,594
20250108,114100,5314209415,3005,3000,3005,3000,383
20250108,114000,5313060150,3000,3005,3005,3000,599
20250108,113900,5311262155,3005,3005,3005,3000,131
20250108,113800,5310869010,3005,3000,3005,3000,836
20250108,113700,5308357510,3000,3005,3005,3000,3361
20250108,113600,5298262045,3005,3010,3010,3005,950
20250108,113500,5295406795,3005,3000,3005,3000,1059
20250108,113400,5292224860,3005,3000,3005,3000,539
20250108,113300,5290606200,3000,3005,3005,3000,1883
20250108,113200,5284951540,3005,3005,3005,3005,314
20250108,113100,5284007970,3005,3000,3005,3000,1482
20250108,113000,5279560060,3005,3005,3005,3000,6697
20250108,112900,5259451540,3010,3005,3010,3005,2277
20250108,112800,5252604155,3005,3005,3010,3005,4001
20250108,112700,5240573395,3005,3005,3010,3005,3135
20250108,112600,5231152670,3005,3010,3010,3005,573
20250108,112500,5229430605,3005,3005,3010,3005,4852
20250108,112400,5214843195,3005,3005,3005,3005,5054
20250108,112300,5199655925,3005,3005,3005,3000,1977
20250108,112200,5193721395,3005,3000,3005,3000,2406
20250108,112100,5186503370,3000,3000,3005,2995,4148
20250108,112000,5174059455,2995,2995,3000,2995,2444
20250108,111900,5166728955,3000,3005,3005,2995,8975
20250108,111800,5139803940,3000,3000,3000,3000,1060
20250108,111700,5136623940,3000,3000,3005,3000,6645
20250108,111600,5116688335,3000,3000,3000,3000,5930
20250108,111500,5098898335,3000,3005,3005,3000,5133
20250108,111400,5083492805,3005,3005,3005,3000,478
20250108,111300,5082058115,3005,3005,3005,3005,1499
20250108,111200,5077553620,3005,3005,3005,3000,298
20250108,111100,5076659605,3000,3000,3005,3000,2513
20250108,111000,5069120590,3000,3000,3005,3000,2266
20250108,110900,5062322580,3000,3000,3005,3000,6820
20250108,110800,5041862330,3000,3000,3000,2995,4852
20250108,110700,5027306865,3000,3000,3005,2995,2752
20250108,110600,5019050615,3000,3000,3000,2995,3181
20250108,110500,5009507665,3000,3000,3000,2995,4895
20250108,110400,4994822860,2995,3000,3000,2995,4152
20250108,110300,4982372620,3000,3000,3000,2995,8024
20250108,110200,4958323785,3000,2995,3000,2995,1240
20250108,110100,4954604790,3000,3000,3000,2995,3552
20250108,110000,4943961145,3000,3000,3000,2995,2128
20250108,105900,4937582395,3000,3005,3005,3000,16689
20250108,105800,4887511980,3005,3005,3005,3000,2661
20250108,105700,4879516160,3005,3005,3005,3000,2947
20250108,105600,4870673665,3000,3005,3005,3000,2994
20250108,105500,4861682620,3000,3000,3005,3000,1540
20250108,105400,4857056085,3005,3005,3005,3000,1895
20250108,105300,4851368110,3005,3005,3010,3005,1135
20250108,105200,4847957430,3005,3005,3010,3005,4068
20250108,105100,4835733000,3000,3005,3005,3000,230
20250108,105000,4835042100,3005,3000,3005,3000,176
20250108,104900,4834513740,3000,3005,3005,3000,3639
20250108,104800,4823595715,3005,2995,3005,2995,660
20250108,104700,4821615830,3000,3000,3000,2995,20660
20250108,104600,4759736830,3000,3000,3000,3000,175
20250108,104500,4759211830,3000,2995,3000,2995,1595
20250108,104400,4754431830,3000,3000,3000,3000,6039
20250108,104300,4736314830,3000,3005,3005,3000,619
20250108,104200,4734456650,3005,3005,3010,3005,1834
20250108,104100,4728942915,3005,3010,3010,3005,1965
20250108,104000,4723035990,3010,3005,3010,3000,7812
20250108,103900,4699580665,3000,3005,3005,3000,2442
20250108,103800,4692242505,3005,3005,3005,3005,378
20250108,103700,4691106615,3000,3005,3005,3000,420
20250108,103600,4689846515,3000,3000,3005,3000,543
20250108,103500,4688217305,3000,3000,3000,3000,3046
20250108,103400,4679079305,3005,3000,3005,3000,806
20250108,103300,4676660905,3005,3005,3005,3000,1269
20250108,103200,4672852810,3005,3005,3010,3000,7483
20250108,103100,4650380035,3005,3005,3005,3000,1757
20250108,103000,4645105250,3005,3000,3005,3000,6251
20250108,102900,4626343480,3005,3005,3005,3005,638
20250108,102800,4624426290,3005,3000,3010,3000,812
20250108,102700,4621989700,3000,3010,3010,3000,37825
20250108,102600,4508434625,3005,3010,3010,3005,5034
20250108,102500,4493302410,3010,3010,3010,3005,2330
20250108,102400,4486292110,3010,3010,3010,3005,3289
20250108,102300,4476392225,3005,3005,3010,3005,2107
20250108,102200,4470052345,3010,3010,3010,3005,426
20250108,102100,4468770650,3005,3010,3010,3005,1511
20250108,102000,4464230060,3005,3010,3010,3005,8540
20250108,101900,4438565285,3010,3010,3010,3005,2763
20250108,101800,4430256510,3010,3005,3010,3005,61
20250108,101700,4430073165,3010,3010,3010,3005,2034
20250108,101600,4423959165,3010,3005,3010,3005,9383
20250108,101500,4395720810,3010,3000,3010,3000,6922
20250108,101400,4374931490,2995,2995,3000,2995,13738
20250108,101300,4333730650,3000,3000,3000,2995,3425
20250108,101200,4323468430,2995,3000,3000,2995,4652
20250108,101100,4309534515,3000,3005,3005,3000,308
20250108,101000,4308610440,2995,3000,3000,2995,1812
20250108,100900,4303174810,3000,2995,3005,2995,1585
20250108,100800,4298422310,3000,3000,3000,2995,15413
20250108,100700,4252226760,3005,2995,3005,2995,5119
20250108,100600,4236873255,3000,3005,3005,3000,1894
20250108,100500,4231187775,3005,3000,3005,3000,2216
20250108,100400,4224538420,3000,2995,3000,2995,8463
20250108,100300,4199161895,3000,3000,3000,2995,4296
20250108,100200,4186280685,2995,2995,3000,2995,5176
20250108,100100,4170778550,3000,3000,3000,2995,1133
20250108,100000,4167379675,3000,3000,3000,2995,2832
20250108,095900,4158887700,3000,2995,3000,2990,8512
20250108,095800,4133386890,2990,2995,2995,2990,9159
20250108,095700,4105979360,2995,2995,2995,2990,9420
20250108,095600,4077770585,2990,2990,2995,2990,3015
20250108,095500,4068752170,2990,2995,2995,2990,4274
20250108,095400,4055966270,2990,2995,2995,2990,9924
20250108,095300,4026255480,2995,2995,3000,2995,8075
20250108,095200,4002070600,2995,2995,3000,2995,4070
20250108,095100,3989879900,3000,2995,3000,2995,5078
20250108,095000,3974663385,3000,3000,3000,2995,6726
20250108,094900,3954515070,3000,3000,3000,2995,15178
20250108,094800,3909034700,3000,2995,3000,2995,10929
20250108,094700,3876300015,2995,3005,3005,2995,8357
20250108,094600,3851230355,3005,3005,3005,3000,559
20250108,094500,3849551295,3000,3010,3010,3000,11753
20250108,094400,3814277885,3010,3005,3010,3005,1668
20250108,094300,3809264915,3005,3010,3010,3005,4779
20250108,094200,3794889195,3010,3010,3015,3005,41497
20250108,094100,3669983480,3015,3015,3015,3010,10259
20250108,094000,3639079345,3015,3015,3015,3010,4003
20250108,093900,3627020800,3015,3015,3015,3010,4838
20250108,093800,3612434830,3015,2995,3015,2995,70086
20250108,093700,3401740910,3000,3000,3000,2995,4593
20250108,093600,3387967360,3000,3000,3005,3000,8648
20250108,093500,3362023340,2990,3000,3010,2990,44266
20250108,093400,3229452555,2995,3005,3010,2995,28442
20250108,093300,3144089095,3005,3005,3010,3000,8645
20250108,093200,3118104615,3000,3000,3005,3000,5127
20250108,093100,3102719990,3000,3005,3005,2995,73358
20250108,093000,2882705985,3005,3010,3015,3000,26076
20250108,092900,2804290180,3010,3010,3015,3010,1227
20250108,092800,2800593845,3010,3010,3015,3005,1893
20250108,092700,2794898975,3010,3005,3010,3005,4949
20250108,092600,2780004045,3005,3015,3015,3005,32760
20250108,092500,2681430040,3015,3010,3015,3005,16927
20250108,092400,2630473755,3010,3005,3015,3005,4325
20250108,092300,2617454840,3005,3010,3010,3005,7509
20250108,092200,2594862535,3010,3010,3015,3005,12205
20250108,092100,2558130830,3010,3015,3020,3010,11507
20250108,092000,2523415210,3015,3020,3025,3015,8856
20250108,091900,2496702110,3020,3020,3025,3015,7152
20250108,091800,2475104925,3015,3020,3025,3010,16816
20250108,091700,2424366140,3020,3010,3020,3010,6963
20250108,091600,2403392515,3015,3015,3015,3010,4861
20250108,091500,2388741635,3010,3010,3015,3010,6794
20250108,091400,2368281685,3015,3005,3015,3000,10196
20250108,091300,2337625305,3005,2990,3015,2985,32669
20250108,091200,2239684175,2990,2990,2995,2985,21675
20250108,091100,2174890550,2985,3000,3000,2985,86237
20250108,091000,1917117340,3005,3000,3010,2995,52492
20250108,090900,1759676855,3000,3000,3010,2995,27318
20250108,090800,1677767100,3000,2995,3000,2990,46341
20250108,090700,1538956935,2995,2995,3000,2990,29790
20250108,090600,1449762055,2995,3015,3030,2990,141051
20250108,090500,1026155765,3015,3020,3020,3010,39147
20250108,090400,908084465,3015,3040,3040,3015,53968
20250108,090300,744719895,3040,3050,3050,3035,13223
20250108,090200,704480870,3050,3045,3060,3030,15409
20250108,090100,657560285,3045,3030,3045,3020,28056
20250108,090000,572504715,3030,3040,3040,3015,186847