stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,212400,32795770620,9700,9700,9700,9700,38261
20250108,212300,32795770620,9700,9700,9700,9700,0
20250108,212200,32795770620,9700,9700,9700,9700,0
20250108,212100,32795770620,9700,9700,9700,9700,0
20250108,212000,32795770620,9700,9700,9700,9700,0
20250108,211900,32795770620,9700,9700,9700,9700,0
20250108,211800,32795770620,9700,9700,9700,9700,0
20250108,211700,32795770620,9700,9700,9700,9700,0
20250108,211600,32795770620,9700,9700,9700,9700,0
20250108,211500,32795770620,9700,9700,9700,9700,0
20250108,211400,32795770620,9700,9700,9700,9700,0
20250108,211300,32795770620,9700,9700,9700,9700,0
20250108,211200,32795770620,9700,9700,9700,9700,0
20250108,211100,32795770620,9700,9700,9700,9700,0
20250108,211000,32795770620,9700,9700,9700,9700,0
20250108,210900,32795770620,9700,9700,9700,9700,0
20250108,210800,32795770620,9700,9700,9700,9700,0
20250108,210700,32795770620,9700,9700,9700,9700,0
20250108,210600,32795770620,9700,9700,9700,9700,0
20250108,210500,32795770620,9700,9700,9700,9700,0
20250108,210400,32795770620,9700,9700,9700,9700,0
20250108,210300,32795770620,9700,9700,9700,9700,0
20250108,210200,32795770620,9700,9700,9700,9700,0
20250108,210100,32795770620,9700,9700,9700,9700,0
20250108,210000,32795770620,9700,9700,9700,9700,0
20250108,205900,32795770620,9700,9700,9700,9700,0
20250108,205800,32795770620,9700,9700,9700,9700,0
20250108,205700,32795770620,9700,9700,9700,9700,0
20250108,205600,32795770620,9700,9700,9700,9700,0
20250108,205500,32795770620,9700,9700,9700,9700,0
20250108,205400,32795770620,9700,9700,9700,9700,38261
20250108,205300,32795770620,9700,9700,9700,9700,0
20250108,205200,32795770620,9700,9700,9700,9700,0
20250108,205100,32795770620,9700,9700,9700,9700,0
20250108,205000,32795770620,9700,9700,9700,9700,0
20250108,204900,32795770620,9700,9700,9700,9700,0
20250108,204800,32795770620,9700,9700,9700,9700,0
20250108,204700,32795770620,9700,9700,9700,9700,0
20250108,204600,32795770620,9700,9700,9700,9700,0
20250108,204500,32795770620,9700,9700,9700,9700,0
20250108,204400,32795770620,9700,9700,9700,9700,0
20250108,204300,32795770620,9700,9700,9700,9700,0
20250108,204200,32795770620,9700,9700,9700,9700,0
20250108,204100,32795770620,9700,9700,9700,9700,0
20250108,204000,32795770620,9700,9700,9700,9700,0
20250108,203900,32795770620,9700,9700,9700,9700,0
20250108,203800,32795770620,9700,9700,9700,9700,0
20250108,203700,32795770620,9700,9700,9700,9700,0
20250108,203600,32795770620,9700,9700,9700,9700,0
20250108,203500,32795770620,9700,9700,9700,9700,0
20250108,203400,32795770620,9700,9700,9700,9700,0
20250108,203300,32795770620,9700,9700,9700,9700,0
20250108,203200,32795770620,9700,9700,9700,9700,0
20250108,203100,32795770620,9700,9700,9700,9700,0
20250108,203000,32795770620,9700,9700,9700,9700,0
20250108,202900,32795770620,9700,9700,9700,9700,0
20250108,202800,32795770620,9700,9700,9700,9700,0
20250108,202700,32795770620,9700,9700,9700,9700,0
20250108,202600,32795770620,9700,9700,9700,9700,0
20250108,202500,32795770620,9700,9700,9700,9700,0
20250108,202400,32795770620,9700,9700,9700,9700,38261
20250108,202300,32795770620,9700,9700,9700,9700,0
20250108,202200,32795770620,9700,9700,9700,9700,0
20250108,202100,32795770620,9700,9700,9700,9700,0
20250108,202000,32795770620,9700,9700,9700,9700,0
20250108,201900,32795770620,9700,9700,9700,9700,0
20250108,201800,32795770620,9700,9700,9700,9700,0
20250108,201700,32795770620,9700,9700,9700,9700,0
20250108,201600,32795770620,9700,9700,9700,9700,0
20250108,201500,32795770620,9700,9700,9700,9700,0
20250108,201400,32795770620,9700,9700,9700,9700,0
20250108,201300,32795770620,9700,9700,9700,9700,0
20250108,201200,32795770620,9700,9700,9700,9700,0
20250108,201100,32795770620,9700,9700,9700,9700,0
20250108,201000,32795770620,9700,9700,9700,9700,0
20250108,200900,32795770620,9700,9700,9700,9700,0
20250108,200800,32795770620,9700,9700,9700,9700,0
20250108,200700,32795770620,9700,9700,9700,9700,0
20250108,200600,32795770620,9700,9700,9700,9700,0
20250108,200500,32795770620,9700,9700,9700,9700,0
20250108,200400,32795770620,9700,9700,9700,9700,0
20250108,200300,32795770620,9700,9700,9700,9700,0
20250108,200200,32795770620,9700,9700,9700,9700,0
20250108,200100,32795770620,9700,9700,9700,9700,0
20250108,200000,32795770620,9700,9700,9700,9700,0
20250108,195900,32795770620,9700,9700,9700,9700,0
20250108,195800,32795770620,9700,9700,9700,9700,0
20250108,195700,32795770620,9700,9700,9700,9700,0
20250108,195600,32795770620,9700,9700,9700,9700,0
20250108,195500,32795770620,9700,9700,9700,9700,0
20250108,195400,32795770620,9700,9700,9700,9700,38261
20250108,195300,32795770620,9700,9700,9700,9700,0
20250108,195200,32795770620,9700,9700,9700,9700,0
20250108,195100,32795770620,9700,9700,9700,9700,0
20250108,195000,32795770620,9700,9700,9700,9700,0
20250108,194900,32795770620,9700,9700,9700,9700,0
20250108,194800,32795770620,9700,9700,9700,9700,0
20250108,194700,32795770620,9700,9700,9700,9700,0
20250108,194600,32795770620,9700,9700,9700,9700,0
20250108,194500,32795770620,9700,9700,9700,9700,0
20250108,194400,32795770620,9700,9700,9700,9700,0
20250108,194300,32795770620,9700,9700,9700,9700,0
20250108,194200,32795770620,9700,9700,9700,9700,0
20250108,194100,32795770620,9700,9700,9700,9700,0
20250108,194000,32795770620,9700,9700,9700,9700,0
20250108,193900,32795770620,9700,9700,9700,9700,0
20250108,193800,32795770620,9700,9700,9700,9700,0
20250108,193700,32795770620,9700,9700,9700,9700,0
20250108,193600,32795770620,9700,9700,9700,9700,0
20250108,193500,32795770620,9700,9700,9700,9700,0
20250108,193400,32795770620,9700,9700,9700,9700,0
20250108,193300,32795770620,9700,9700,9700,9700,0
20250108,193200,32795770620,9700,9700,9700,9700,0
20250108,193100,32795770620,9700,9700,9700,9700,0
20250108,193000,32795770620,9700,9700,9700,9700,0
20250108,192900,32795770620,9700,9700,9700,9700,0
20250108,192800,32795770620,9700,9700,9700,9700,0
20250108,192700,32795770620,9700,9700,9700,9700,0
20250108,192600,32795770620,9700,9700,9700,9700,0
20250108,192500,32795770620,9700,9700,9700,9700,0
20250108,192400,32795770620,9700,9700,9700,9700,38261
20250108,192300,32795770620,9700,9700,9700,9700,0
20250108,192200,32795770620,9700,9700,9700,9700,0
20250108,192100,32795770620,9700,9700,9700,9700,0
20250108,192000,32795770620,9700,9700,9700,9700,0
20250108,191900,32795770620,9700,9700,9700,9700,0
20250108,191800,32795770620,9700,9700,9700,9700,0
20250108,191700,32795770620,9700,9700,9700,9700,0
20250108,191600,32795770620,9700,9700,9700,9700,0
20250108,191500,32795770620,9700,9700,9700,9700,0
20250108,191400,32795770620,9700,9700,9700,9700,0
20250108,191300,32795770620,9700,9700,9700,9700,0
20250108,191200,32795770620,9700,9700,9700,9700,0
20250108,191100,32795770620,9700,9700,9700,9700,0
20250108,191000,32795770620,9700,9700,9700,9700,0
20250108,190900,32795770620,9700,9700,9700,9700,0
20250108,190800,32795770620,9700,9700,9700,9700,0
20250108,190700,32795770620,9700,9700,9700,9700,0
20250108,190600,32795770620,9700,9700,9700,9700,0
20250108,190500,32795770620,9700,9700,9700,9700,0
20250108,190400,32795770620,9700,9700,9700,9700,0
20250108,190300,32795770620,9700,9700,9700,9700,0
20250108,190200,32795770620,9700,9700,9700,9700,0
20250108,190100,32795770620,9700,9700,9700,9700,0
20250108,190000,32795770620,9700,9700,9700,9700,0
20250108,185900,32795770620,9700,9700,9700,9700,0
20250108,185800,32795770620,9700,9700,9700,9700,0
20250108,185700,32795770620,9700,9700,9700,9700,0
20250108,185600,32795770620,9700,9700,9700,9700,0
20250108,185500,32795770620,9700,9700,9700,9700,0
20250108,185400,32795770620,9700,9700,9700,9700,38261
20250108,185300,32795770620,9700,9700,9700,9700,0
20250108,185200,32795770620,9700,9700,9700,9700,0
20250108,185100,32795770620,9700,9700,9700,9700,0
20250108,185000,32795770620,9700,9700,9700,9700,0
20250108,184900,32795770620,9700,9700,9700,9700,0
20250108,184800,32795770620,9700,9700,9700,9700,0
20250108,184700,32795770620,9700,9700,9700,9700,0
20250108,184600,32795770620,9700,9700,9700,9700,0
20250108,184500,32795770620,9700,9700,9700,9700,0
20250108,184400,32795770620,9700,9700,9700,9700,0
20250108,184300,32795770620,9700,9700,9700,9700,0
20250108,184200,32795770620,9700,9700,9700,9700,0
20250108,184100,32795770620,9700,9700,9700,9700,0
20250108,184000,32795770620,9700,9700,9700,9700,0
20250108,183900,32795770620,9700,9700,9700,9700,0
20250108,183800,32795770620,9700,9700,9700,9700,0
20250108,183700,32795770620,9700,9700,9700,9700,0
20250108,183600,32795770620,9700,9700,9700,9700,0
20250108,183500,32795770620,9700,9700,9700,9700,0
20250108,183400,32795770620,9700,9700,9700,9700,0
20250108,183300,32795770620,9700,9700,9700,9700,0
20250108,183200,32795770620,9700,9700,9700,9700,0
20250108,183100,32795770620,9700,9700,9700,9700,0
20250108,183000,32795770620,9700,9700,9700,9700,0
20250108,182900,32795770620,9700,9700,9700,9700,0
20250108,182800,32795770620,9700,9700,9700,9700,0
20250108,182700,32795770620,9700,9700,9700,9700,0
20250108,182600,32795770620,9700,9700,9700,9700,0
20250108,182500,32795770620,9700,9700,9700,9700,0
20250108,182400,32795770620,9700,9700,9700,9700,38261
20250108,182300,32795770620,9700,9700,9700,9700,0
20250108,182200,32795770620,9700,9700,9700,9700,0
20250108,182100,32795770620,9700,9700,9700,9700,0
20250108,182000,32795770620,9700,9700,9700,9700,0
20250108,181900,32795770620,9700,9700,9700,9700,0
20250108,181800,32795770620,9700,9700,9700,9700,0
20250108,181700,32795770620,9700,9700,9700,9700,0
20250108,181600,32795770620,9700,9700,9700,9700,0
20250108,181500,32795770620,9700,9700,9700,9700,0
20250108,181400,32795770620,9700,9700,9700,9700,0
20250108,181300,32795770620,9700,9700,9700,9700,0
20250108,181200,32795770620,9700,9700,9700,9700,0
20250108,181100,32795770620,9700,9700,9700,9700,0
20250108,181000,32795770620,9700,9700,9700,9700,0
20250108,180900,32795770620,9700,9700,9700,9700,0
20250108,180800,32795770620,9700,9700,9700,9700,0
20250108,180700,32795770620,9700,9700,9700,9700,0
20250108,180600,32795770620,9700,9700,9700,9700,0
20250108,180500,32795770620,9700,9700,9700,9700,0
20250108,180400,32795770620,9700,9700,9700,9700,0
20250108,180300,32795770620,9700,9700,9700,9700,0
20250108,180200,32795770620,9700,9700,9700,9700,0
20250108,180100,32795770620,9700,9700,9700,9700,0
20250108,180000,32795770620,9700,9700,9700,9700,0
20250108,175900,32795770620,9700,9700,9700,9700,0
20250108,175800,32795770620,9700,9700,9700,9700,0
20250108,175700,32795770620,9700,9700,9700,9700,0
20250108,175600,32795770620,9700,9700,9700,9700,0
20250108,175500,32795770620,9700,9700,9700,9700,0
20250108,175400,32795770620,9700,9700,9700,9700,38261
20250108,175300,32795770620,9700,9700,9700,9700,0
20250108,175200,32795770620,9700,9700,9700,9700,0
20250108,175100,32795770620,9700,9700,9700,9700,0
20250108,175000,32795770620,9700,9700,9700,9700,0
20250108,174900,32795770620,9700,9700,9700,9700,0
20250108,174800,32795770620,9700,9700,9700,9700,0
20250108,174700,32795770620,9700,9700,9700,9700,0
20250108,174600,32795770620,9700,9700,9700,9700,0
20250108,174500,32795770620,9700,9700,9700,9700,0
20250108,174400,32795770620,9700,9700,9700,9700,0
20250108,174300,32795770620,9700,9700,9700,9700,0
20250108,174200,32795770620,9700,9700,9700,9700,0
20250108,174100,32795770620,9700,9700,9700,9700,0
20250108,174000,32795770620,9700,9700,9700,9700,0
20250108,173900,32795770620,9700,9700,9700,9700,0
20250108,173800,32795770620,9700,9700,9700,9700,0
20250108,173700,32795770620,9700,9700,9700,9700,0
20250108,173600,32795770620,9700,9700,9700,9700,0
20250108,173500,32795770620,9700,9700,9700,9700,0
20250108,173400,32795770620,9700,9700,9700,9700,0
20250108,173300,32795770620,9700,9700,9700,9700,0
20250108,173200,32795770620,9700,9700,9700,9700,0
20250108,173100,32795770620,9700,9700,9700,9700,0
20250108,173000,32795770620,9700,9700,9700,9700,0
20250108,172900,32795770620,9700,9700,9700,9700,0
20250108,172800,32795770620,9700,9700,9700,9700,0
20250108,172700,32795770620,9700,9700,9700,9700,0
20250108,172600,32795770620,9700,9700,9700,9700,0
20250108,172500,32795770620,9700,9700,9700,9700,0
20250108,172400,32795770620,9700,9700,9700,9700,38261
20250108,172300,32795770620,9700,9700,9700,9700,0
20250108,172200,32795770620,9700,9700,9700,9700,0
20250108,172100,32795770620,9700,9700,9700,9700,0
20250108,172000,32795770620,9700,9700,9700,9700,0
20250108,171900,32795770620,9700,9700,9700,9700,0
20250108,171800,32795770620,9700,9700,9700,9700,0
20250108,171700,32795770620,9700,9700,9700,9700,0
20250108,171600,32795770620,9700,9700,9700,9700,0
20250108,171500,32795770620,9700,9700,9700,9700,0
20250108,171400,32795770620,9700,9700,9700,9700,0
20250108,171300,32795770620,9700,9700,9700,9700,0
20250108,171200,32795770620,9700,9700,9700,9700,0
20250108,171100,32795770620,9700,9700,9700,9700,0
20250108,171000,32795770620,9700,9700,9700,9700,0
20250108,170900,32795770620,9700,9700,9700,9700,0
20250108,170800,32795770620,9700,9700,9700,9700,0
20250108,170700,32795770620,9700,9700,9700,9700,0
20250108,170600,32795770620,9700,9700,9700,9700,0
20250108,170500,32795770620,9700,9700,9700,9700,0
20250108,170400,32795770620,9700,9700,9700,9700,0
20250108,170300,32795770620,9700,9700,9700,9700,0
20250108,170200,32795770620,9700,9700,9700,9700,0
20250108,170100,32795770620,9700,9700,9700,9700,0
20250108,170000,32795770620,9700,9700,9700,9700,0
20250108,165900,32795770620,9700,9700,9700,9700,0
20250108,165800,32795770620,9700,9700,9700,9700,0
20250108,165700,32795770620,9700,9700,9700,9700,0
20250108,165600,32795770620,9700,9700,9700,9700,0
20250108,165500,32795770620,9700,9700,9700,9700,0
20250108,165400,32795770620,9700,9700,9700,9700,38261
20250108,165300,32795770620,9700,9700,9700,9700,0
20250108,165200,32795770620,9700,9700,9700,9700,0
20250108,165100,32795770620,9700,9700,9700,9700,0
20250108,165000,32795770620,9700,9700,9700,9700,0
20250108,164900,32795770620,9700,9700,9700,9700,0
20250108,164800,32795770620,9700,9700,9700,9700,0
20250108,164700,32795770620,9700,9700,9700,9700,0
20250108,164600,32795770620,9700,9700,9700,9700,0
20250108,164500,32795770620,9700,9700,9700,9700,0
20250108,164400,32795770620,9700,9700,9700,9700,0
20250108,164300,32795770620,9700,9700,9700,9700,0
20250108,164200,32795770620,9700,9700,9700,9700,0
20250108,164100,32795770620,9700,9700,9700,9700,0
20250108,164000,32795770620,9700,9700,9700,9700,0
20250108,163900,32795770620,9700,9700,9700,9700,0
20250108,163800,32795770620,9700,9700,9700,9700,0
20250108,163700,32795770620,9700,9700,9700,9700,0
20250108,163600,32795770620,9700,9700,9700,9700,0
20250108,163500,32795770620,9700,9700,9700,9700,0
20250108,163400,32795770620,9700,9700,9700,9700,0
20250108,163300,32795770620,9700,9700,9700,9700,0
20250108,163200,32795770620,9700,9700,9700,9700,0
20250108,163100,32795770620,9700,9700,9700,9700,0
20250108,163000,32795770620,9700,9700,9700,9700,0
20250108,162900,32795770620,9700,9700,9700,9700,0
20250108,162800,32795770620,9700,9700,9700,9700,0
20250108,162700,32795770620,9700,9700,9700,9700,0
20250108,162600,32795770620,9700,9700,9700,9700,0
20250108,162500,32795770620,9700,9700,9700,9700,0
20250108,162400,32795770620,9700,9700,9700,9700,38261
20250108,162300,32795770620,9700,9700,9700,9700,0
20250108,162200,32795770620,9700,9700,9700,9700,0
20250108,162100,32795770620,9700,9700,9700,9700,0
20250108,162000,32795770620,9700,9700,9700,9700,0
20250108,161900,32795770620,9700,9700,9700,9700,0
20250108,161800,32795770620,9700,9700,9700,9700,0
20250108,161700,32795770620,9700,9700,9700,9700,0
20250108,161600,32795770620,9700,9700,9700,9700,0
20250108,161500,32795770620,9700,9700,9700,9700,0
20250108,161400,32795770620,9700,9700,9700,9700,0
20250108,161300,32795770620,9700,9700,9700,9700,0
20250108,161200,32795770620,9700,9700,9700,9700,0
20250108,161100,32795770620,9700,9700,9700,9700,0
20250108,161000,32795770620,9700,9700,9700,9700,0
20250108,160900,32795770620,9700,9700,9700,9700,0
20250108,160800,32795770620,9700,9700,9700,9700,0
20250108,160700,32795770620,9700,9700,9700,9700,0
20250108,160600,32795770620,9700,9700,9700,9700,0
20250108,160500,32795770620,9700,9700,9700,9700,0
20250108,160400,32795770620,9700,9700,9700,9700,0
20250108,160300,32795770620,9700,9700,9700,9700,0
20250108,160200,32795770620,9700,9700,9700,9700,0
20250108,160100,32795770620,9700,9700,9700,9700,0
20250108,160000,32795770620,9700,9700,9700,9700,0
20250108,155900,32795770620,9700,9700,9700,9700,0
20250108,155800,32795770620,9700,9700,9700,9700,0
20250108,155700,32795770620,9700,9700,9700,9700,0
20250108,155600,32795770620,9700,9700,9700,9700,0
20250108,155500,32795770620,9700,9700,9700,9700,0
20250108,155400,32795770620,9700,9700,9700,9700,38261
20250108,155300,32795770620,9700,9700,9700,9700,0
20250108,155200,32795770620,9700,9700,9700,9700,0
20250108,155100,32795770620,9700,9700,9700,9700,0
20250108,155000,32795770620,9700,9700,9700,9700,0
20250108,154900,32795770620,9700,9700,9700,9700,0
20250108,154800,32795770620,9700,9700,9700,9700,0
20250108,154700,32795770620,9700,9700,9700,9700,0
20250108,154600,32795770620,9700,9700,9700,9700,0
20250108,154500,32795770620,9700,9700,9700,9700,0
20250108,154400,32795770620,9700,9700,9700,9700,0
20250108,154300,32795770620,9700,9700,9700,9700,0
20250108,154200,32795770620,9700,9700,9700,9700,0
20250108,154100,32795770620,9700,9700,9700,9700,0
20250108,154000,32795770620,9700,9700,9700,9700,0
20250108,153900,32795770620,9700,9700,9700,9700,0
20250108,153800,32795770620,9700,9700,9700,9700,0
20250108,153700,32795770620,9700,9700,9700,9700,0
20250108,153600,32795770620,9700,9700,9700,9700,0
20250108,153500,32795770620,9700,9700,9700,9700,0
20250108,153400,32795770620,9700,9700,9700,9700,0
20250108,153300,32795770620,9700,9700,9700,9700,0
20250108,153200,32795770620,9700,9700,9700,9700,0
20250108,153100,32795770620,9700,9700,9700,9700,0
20250108,153000,32795770620,9700,9700,9700,9700,38261
20250108,152900,32424638920,9650,9650,9650,9650,0
20250108,152800,32424638920,9650,9650,9650,9650,0
20250108,152700,32424638920,9650,9650,9650,9650,0
20250108,152600,32424638920,9650,9650,9650,9650,0
20250108,152500,32424638920,9650,9650,9650,9650,0
20250108,152400,32424638920,9650,9650,9650,9650,0
20250108,152300,32424638920,9650,9650,9650,9650,0
20250108,152200,32424638920,9650,9650,9650,9650,0
20250108,152100,32424638920,9650,9650,9650,9650,0
20250108,152000,32424638920,9650,9650,9650,9650,0
20250108,151900,32424638920,9650,9650,9650,9640,8799
20250108,151800,32339768820,9650,9630,9660,9620,12536
20250108,151700,32218942390,9630,9640,9650,9620,8364
20250108,151600,32138321240,9650,9620,9650,9610,6674
20250108,151500,32074061490,9620,9620,9630,9600,4154
20250108,151400,32034131900,9620,9610,9630,9590,3924
20250108,151300,31996417750,9610,9600,9620,9600,8972
20250108,151200,31910230410,9610,9590,9610,9570,10466
20250108,151100,31809870050,9590,9600,9600,9580,8992
20250108,151000,31723633840,9600,9600,9600,9580,8221
20250108,150900,31644808800,9600,9620,9620,9600,6439
20250108,150800,31582968680,9610,9630,9640,9610,13849
20250108,150700,31449727930,9630,9630,9640,9620,3436
20250108,150600,31416640460,9630,9650,9650,9630,3918
20250108,150500,31378881340,9630,9650,9660,9620,9697
20250108,150400,31285396180,9640,9630,9670,9630,10354
20250108,150300,31185498040,9630,9620,9650,9620,5789
20250108,150200,31129714250,9620,9610,9630,9610,5901
20250108,150100,31072980290,9620,9610,9620,9600,4559
20250108,150000,31029163270,9610,9610,9620,9600,3458
20250108,145900,30995944260,9620,9620,9640,9610,4759
20250108,145800,30950161170,9620,9630,9630,9610,3445
20250108,145700,30917019030,9630,9620,9630,9600,2821
20250108,145600,30889896130,9620,9620,9640,9620,1688
20250108,145500,30873651380,9620,9620,9640,9610,4329
20250108,145400,30831956610,9620,9640,9640,9570,2961
20250108,145300,30803519600,9640,9570,9650,9560,20239
20250108,145200,30608820170,9570,9610,9620,9560,22470
20250108,145100,30393218000,9610,9620,9630,9610,7428
20250108,145000,30321740170,9630,9630,9630,9620,3209
20250108,144900,30290857410,9630,9620,9640,9620,4057
20250108,144800,30251795240,9610,9590,9640,9580,22364
20250108,144700,30037018640,9590,9620,9630,9590,27693
20250108,144600,29770975860,9630,9620,9630,9610,5224
20250108,144500,29720724200,9620,9620,9640,9620,3909
20250108,144400,29683094560,9610,9620,9630,9610,5795
20250108,144300,29627363870,9620,9650,9650,9620,5597
20250108,144200,29573483660,9640,9630,9650,9620,6745
20250108,144100,29508539280,9630,9650,9660,9620,16322
20250108,144000,29351411350,9650,9670,9670,9640,8795
20250108,143900,29266532010,9670,9660,9670,9650,4256
20250108,143800,29225433930,9650,9660,9680,9650,8439
20250108,143700,29143943120,9670,9680,9680,9660,3913
20250108,143600,29106081060,9680,9690,9710,9670,4104
20250108,143500,29066328990,9690,9690,9710,9680,4156
20250108,143400,29026044660,9680,9690,9690,9650,24630
20250108,143300,28787967660,9680,9700,9710,9680,14046
20250108,143200,28651885550,9700,9720,9720,9690,7404
20250108,143100,28580087020,9710,9730,9730,9710,1957
20250108,143000,28561062340,9720,9700,9730,9700,4491
20250108,142900,28517469940,9710,9720,9730,9700,4669
20250108,142800,28472145300,9720,9710,9730,9710,3074
20250108,142700,28442264690,9720,9720,9730,9710,2992
20250108,142600,28413197350,9730,9730,9740,9710,4231
20250108,142500,28372062530,9740,9760,9760,9730,9117
20250108,142400,28283221200,9750,9770,9770,9750,11902
20250108,142300,28167149970,9770,9770,9770,9760,2007
20250108,142200,28147549170,9770,9770,9780,9760,1497
20250108,142100,28132924540,9780,9770,9780,9760,5590
20250108,142000,28078351280,9760,9780,9780,9760,1587
20250108,141900,28062843520,9770,9760,9780,9760,2618
20250108,141800,28037268620,9770,9760,9770,9760,433
20250108,141700,28033039340,9760,9760,9770,9760,1984
20250108,141600,28013673790,9760,9750,9760,9750,2081
20250108,141500,27993380480,9750,9770,9770,9750,6588
20250108,141400,27929125050,9770,9760,9770,9760,1022
20250108,141300,27919147450,9760,9780,9780,9760,3731
20250108,141200,27882714060,9780,9790,9800,9780,1413
20250108,141100,27868880900,9790,9820,9820,9790,3230
20250108,141000,27837194950,9820,9790,9820,9790,3356
20250108,140900,27804299280,9790,9780,9800,9770,2764
20250108,140800,27777238840,9770,9770,9770,9760,2263
20250108,140700,27755130240,9760,9750,9770,9750,1082
20250108,140600,27744569920,9760,9770,9780,9760,3544
20250108,140500,27709962640,9780,9780,9790,9770,2155
20250108,140400,27688893020,9790,9790,9800,9790,4087
20250108,140300,27648864070,9800,9800,9810,9790,4752
20250108,140200,27602296140,9800,9780,9810,9780,3636
20250108,140100,27566659150,9780,9780,9800,9780,11628
20250108,140000,27452839040,9790,9770,9790,9760,3419
20250108,135900,27419418830,9760,9700,9760,9700,7715
20250108,135800,27344272420,9700,9710,9740,9690,30407
20250108,135700,27049209560,9700,9710,9710,9700,10475
20250108,135600,26947597790,9700,9700,9710,9700,10234
20250108,135500,26848274200,9710,9720,9720,9700,8085
20250108,135400,26769773170,9720,9710,9720,9710,2478
20250108,135300,26745690350,9720,9730,9730,9710,11000
20250108,135200,26638797760,9720,9740,9750,9720,7522
20250108,135100,26565663010,9740,9750,9750,9730,4292
20250108,135000,26523874060,9750,9750,9750,9730,8039
20250108,134900,26445540760,9750,9750,9750,9740,1019
20250108,134800,26435608710,9750,9760,9760,9750,2808
20250108,134700,26408229340,9750,9760,9760,9750,5212
20250108,134600,26357368440,9760,9760,9770,9750,1969
20250108,134500,26338151860,9760,9760,9780,9750,4187
20250108,134400,26297259130,9750,9730,9760,9730,5992
20250108,134300,26238847770,9740,9720,9740,9720,6069
20250108,134200,26179796490,9720,9720,9730,9710,13559
20250108,134100,26048010160,9730,9730,9740,9720,7468
20250108,134000,25975410740,9720,9730,9740,9720,7051
20250108,133900,25906814940,9720,9740,9750,9720,13980
20250108,133800,25770747490,9740,9770,9770,9740,7999
20250108,133700,25692749440,9780,9760,9780,9750,13812
20250108,133600,25557926670,9760,9760,9770,9750,15787
20250108,133500,25403915330,9760,9790,9790,9760,13456
20250108,133400,25272446760,9790,9800,9810,9780,24546
20250108,133300,25031987140,9800,9800,9810,9800,10011
20250108,133200,24933872340,9810,9810,9820,9800,35883
20250108,133100,24582158310,9810,9820,9830,9810,19274
20250108,133000,24393007060,9820,9820,9830,9820,1909
20250108,132900,24374258980,9820,9830,9830,9820,2388
20250108,132800,24350798300,9820,9830,9830,9820,4169
20250108,132700,24309849610,9830,9830,9830,9820,4124
20250108,132600,24269327670,9830,9830,9840,9820,6138
20250108,132500,24208989320,9830,9840,9840,9830,3844
20250108,132400,24171196610,9840,9830,9840,9830,4680
20250108,132300,24125145550,9830,9830,9840,9820,2018
20250108,132200,24105308770,9830,9840,9840,9820,5811
20250108,132100,24048188620,9840,9830,9840,9830,1947
20250108,132000,24029046640,9840,9840,9850,9830,3832
20250108,131900,23991336930,9850,9840,9850,9840,2315
20250108,131800,23968553810,9830,9850,9850,9830,2447
20250108,131700,23944481920,9840,9850,9850,9840,2667
20250108,131600,23918214460,9850,9840,9850,9840,3910
20250108,131500,23879731800,9840,9860,9860,9840,1059
20250108,131400,23869304480,9840,9850,9850,9840,6502
20250108,131300,23805287350,9850,9860,9870,9850,4937
20250108,131200,23756641150,9860,9870,9880,9860,2811
20250108,131100,23728900190,9860,9870,9880,9860,3198
20250108,131000,23697355720,9870,9880,9880,9850,2807
20250108,130900,23669671570,9870,9880,9890,9870,1191
20250108,130800,23657913600,9870,9870,9890,9870,1744
20250108,130700,23640695580,9870,9890,9890,9870,2132
20250108,130600,23619622180,9890,9870,9890,9870,4306
20250108,130500,23577100980,9870,9880,9880,9850,5794
20250108,130400,23519911790,9880,9870,9880,9870,799
20250108,130300,23512025600,9880,9900,9900,9880,1301
20250108,130200,23499157540,9900,9890,9900,9870,1885
20250108,130100,23480520100,9890,9890,9900,9870,2452
20250108,130000,23456279680,9890,9900,9910,9890,5386
20250108,125900,23402986050,9920,9910,9920,9900,1838
20250108,125800,23384776320,9910,9920,9920,9910,2291
20250108,125700,23362068140,9920,9920,9930,9910,1288
20250108,125600,23349290510,9930,9930,9940,9920,2458
20250108,125500,23324896770,9940,9930,9940,9920,3467
20250108,125400,23290449910,9940,9930,9940,9930,1630
20250108,125300,23274263620,9930,9930,9930,9920,644
20250108,125200,23267872360,9930,9930,9930,9930,953
20250108,125100,23258409070,9940,9940,9950,9940,2803
20250108,125000,23230546760,9950,9950,9950,9940,449
20250108,124900,23226081730,9950,9940,9950,9940,982
20250108,124800,23216314840,9950,9940,9950,9940,1938
20250108,124700,23197037100,9940,9920,9950,9920,7692
20250108,124600,23120560890,9930,9930,9940,9920,2191
20250108,124500,23098801720,9940,9930,9940,9920,2090
20250108,124400,23078051970,9930,9900,9940,9900,3577
20250108,124300,23042548390,9900,9880,9900,9880,3628
20250108,124200,23006641990,9880,9860,9890,9860,2224
20250108,124100,22984669220,9860,9860,9870,9850,956
20250108,124000,22975244300,9860,9850,9860,9850,1201
20250108,123900,22963403900,9850,9840,9850,9840,1230
20250108,123800,22951289580,9840,9830,9850,9830,741
20250108,123700,22943998150,9830,9820,9830,9820,1837
20250108,123600,22925943120,9830,9830,9840,9810,3028
20250108,123500,22896209410,9820,9820,9820,9810,3833
20250108,123400,22858575100,9810,9820,9830,9810,14450
20250108,123300,22716747910,9820,9850,9850,9820,6252
20250108,123200,22655261330,9840,9850,9850,9840,4113
20250108,123100,22614780220,9840,9880,9890,9840,11476
20250108,123000,22501553470,9880,9890,9900,9880,3496
20250108,122900,22466987920,9890,9900,9900,9890,12942
20250108,122800,22338990980,9900,9910,9910,9890,2020
20250108,122700,22318993810,9910,9910,9910,9900,842
20250108,122600,22310653190,9910,9890,9910,9890,4385
20250108,122500,22267261260,9900,9900,9900,9890,847
20250108,122400,22258883090,9900,9900,9910,9890,3520
20250108,122300,22224046160,9910,9900,9910,9900,1832
20250108,122200,22205908820,9910,9910,9910,9900,1444
20250108,122100,22191602420,9910,9900,9910,9900,4352
20250108,122000,22148514090,9900,9900,9910,9900,2273
20250108,121900,22126007440,9900,9920,9920,9900,3967
20250108,121800,22086728170,9910,9920,9920,9900,2305
20250108,121700,22063887300,9920,9910,9920,9910,1437
20250108,121600,22049644730,9920,9890,9920,9880,2900
20250108,121500,22020941330,9880,9880,9880,9870,3948
20250108,121400,21981949780,9880,9880,9880,9860,2851
20250108,121300,21953820040,9870,9890,9900,9860,3878
20250108,121200,21915518750,9900,9930,9930,9900,4759
20250108,121100,21868358440,9930,9930,9930,9920,2024
20250108,121000,21848262580,9920,9920,9920,9910,641
20250108,120900,21841904170,9930,9940,9940,9910,7012
20250108,120800,21772276810,9940,9920,9950,9910,4974
20250108,120700,21722887480,9920,9920,9930,9910,1888
20250108,120600,21704161310,9910,9910,9920,9900,5029
20250108,120500,21654344900,9900,9880,9910,9880,3090
20250108,120400,21623774630,9890,9880,9890,9870,3895
20250108,120300,21585278600,9880,9870,9880,9870,3447
20250108,120200,21551235290,9870,9870,9880,9860,1842
20250108,120100,21533055190,9870,9870,9880,9860,2831
20250108,120000,21505131360,9860,9860,9880,9850,5826
20250108,115900,21447714480,9860,9840,9890,9830,4461
20250108,115800,21403764810,9850,9830,9850,9820,5375
20250108,115700,21350897290,9820,9810,9830,9800,9786
20250108,115600,21254862900,9820,9850,9850,9810,20498
20250108,115500,21053552560,9840,9870,9880,9840,16928
20250108,115400,20886787030,9870,9860,9870,9850,13510
20250108,115300,20753606860,9850,9900,9910,9850,13837
20250108,115200,20616948510,9900,9910,9920,9890,22746
20250108,115100,20391717380,9920,9950,9950,9910,24416
20250108,115000,20149521790,9940,9970,9970,9940,33274
20250108,114900,19818352790,9970,9970,9980,9970,6862
20250108,114800,19749935640,9980,9980,9990,9970,6669
20250108,114700,19683437270,9970,9980,9990,9970,4639
20250108,114600,19637142130,9990,9980,9990,9970,2280
20250108,114500,19614393820,9970,9970,9980,9970,2850
20250108,114400,19585968800,9970,9970,9980,9970,1771
20250108,114300,19568311320,9980,9980,9980,9970,5106
20250108,114200,19517401770,9980,9980,9980,9970,2933
20250108,114100,19488138310,9980,9980,9990,9970,3030
20250108,114000,19457915170,9980,9970,9990,9960,8541
20250108,113900,19372804000,9960,9980,9990,9960,15437
20250108,113800,19218931830,9980,10000,10000,9970,26825
20250108,113700,18951124310,10000,10000,10000,9990,1430
20250108,113600,18936832500,10000,10000,10000,9990,2168
20250108,113500,18915154040,10000,10020,10020,10000,8323
20250108,113400,18831912570,10010,10020,10020,10010,875
20250108,113300,18823151490,10020,10010,10020,10000,1247
20250108,113200,18810667020,10010,9990,10010,9990,1064
20250108,113100,18800026000,9990,9980,10000,9980,2645
20250108,113000,18773609860,9980,10010,10010,9980,19763
20250108,112900,18576097240,10010,10010,10020,10000,1140
20250108,112800,18564687840,10010,10010,10020,10000,2603
20250108,112700,18538642400,10000,10000,10000,9990,4595
20250108,112600,18492707710,9990,10030,10040,9990,51024
20250108,112500,17982191820,10040,10040,10050,10020,7389
20250108,112400,17908058210,10040,10040,10040,10040,1527
20250108,112300,17892727130,10040,10050,10050,10030,7361
20250108,112200,17818840260,10050,10050,10060,10040,2429
20250108,112100,17794435010,10050,10060,10060,10040,3858
20250108,112000,17755672400,10060,10070,10070,10060,682
20250108,111900,17748809680,10070,10090,10100,10050,4565
20250108,111800,17702829540,10090,10080,10090,10080,804
20250108,111700,17694720900,10080,10070,10080,10070,1100
20250108,111600,17683633780,10070,10080,10090,10060,1332
20250108,111500,17670217030,10080,10060,10080,10050,2291
20250108,111400,17647175710,10060,10050,10060,10040,2191
20250108,111300,17625158000,10050,10060,10060,10050,492
20250108,111200,17620211400,10040,10050,10060,10040,3877
20250108,111100,17581257720,10040,10040,10050,10030,3100
20250108,111000,17550131440,10030,10040,10050,10030,2714
20250108,110900,17522886840,10040,10060,10060,10040,5641
20250108,110800,17466222780,10050,10050,10060,10050,2807
20250108,110700,17438012180,10050,10070,10070,10050,2203
20250108,110600,17415857150,10060,10060,10060,10050,2504
20250108,110500,17390678460,10060,10070,10070,10060,2369
20250108,110400,17366844920,10070,10070,10080,10060,1545
20250108,110300,17351286160,10070,10070,10080,10060,1090
20250108,110200,17340311890,10070,10050,10070,10050,2399
20250108,110100,17316195980,10050,10060,10070,10050,3855
20250108,110000,17277434600,10060,10060,10080,10060,2627
20250108,105900,17250996240,10070,10070,10070,10060,2179
20250108,105800,17229058400,10080,10060,10090,10060,533
20250108,105700,17223685930,10070,10100,10110,10050,13805
20250108,105600,17084587370,10090,10100,10100,10080,790
20250108,105500,17076616350,10090,10100,10100,10080,1808
20250108,105400,17058377840,10100,10090,10100,10090,1148
20250108,105300,17046790690,10100,10100,10110,10090,1447
20250108,105200,17032176700,10100,10080,10100,10070,1495
20250108,105100,17017099910,10090,10090,10100,10090,2177
20250108,105000,16995129530,10090,10110,10110,10090,2762
20250108,104900,16967232350,10110,10110,10110,10100,1704
20250108,104800,16950005230,10110,10100,10110,10090,526
20250108,104700,16944697050,10100,10110,10110,10090,1307
20250108,104600,16931495790,10120,10100,10130,10100,3783
20250108,104500,16893251990,10100,10080,10100,10080,827
20250108,104400,16884907410,10090,10070,10090,10060,1985
20250108,104300,16864916010,10070,10050,10070,10040,3871
20250108,104200,16825994520,10050,10090,10090,10050,10039
20250108,104100,16725027680,10080,10110,10110,10080,8770
20250108,104000,16636525150,10100,10110,10120,10100,2283
20250108,103900,16613434560,10100,10110,10120,10100,3192
20250108,103800,16581175400,10110,10100,10110,10080,3527
20250108,103700,16545551170,10100,10080,10100,10070,3349
20250108,103600,16511774110,10080,10090,10100,10080,1600
20250108,103500,16495639340,10090,10080,10110,10060,865
20250108,103400,16486910890,10050,10110,10120,10050,21039
20250108,103300,16274959840,10110,10100,10120,10100,436
20250108,103200,16270553500,10100,10120,10120,10100,389
20250108,103100,16266621220,10120,10100,10120,10090,1084
20250108,103000,16255674840,10110,10120,10120,10090,2036
20250108,102900,16235102260,10120,10100,10120,10090,2761
20250108,102800,16207212000,10090,10100,10110,10090,1430
20250108,102700,16192782730,10090,10110,10120,10080,8547
20250108,102600,16106543880,10120,10100,10120,10090,1991
20250108,102500,16086425030,10100,10120,10120,10090,1033
20250108,102400,16075991280,10120,10120,10130,10080,11646
20250108,102300,15958389600,10120,10140,10150,10120,2635
20250108,102200,15931691540,10140,10110,10150,10110,5986
20250108,102100,15871014330,10110,10090,10120,10080,2202
20250108,102000,15848774440,10090,10070,10090,10070,2658
20250108,101900,15821986370,10070,10080,10080,10060,2343
20250108,101800,15798394070,10070,10080,10080,10050,3605
20250108,101700,15762093050,10080,10060,10120,10050,3534
20250108,101600,15726444920,10060,10050,10060,10040,7198
20250108,101500,15654084560,10060,10080,10080,10050,4327
20250108,101400,15610539580,10050,10030,10070,10020,5175
20250108,101300,15558547640,10030,10080,10080,10020,23108
20250108,101200,15326185210,10070,10100,10120,10070,12231
20250108,101100,15202817310,10100,10160,10160,10080,18512
20250108,101000,15015616860,10160,10180,10190,10150,5153
20250108,100900,14963215550,10180,10180,10200,10170,7821
20250108,100800,14883586450,10190,10200,10220,10180,8386
20250108,100700,14798125590,10210,10180,10210,10160,7133
20250108,100600,14725487800,10180,10260,10260,10170,7234
20250108,100500,14651536710,10250,10190,10260,10190,13556
20250108,100400,14512794020,10200,10200,10250,10180,3061
20250108,100300,14481534100,10220,10150,10220,10150,2275
20250108,100200,14458355130,10150,10150,10160,10140,2419
20250108,100100,14433806470,10150,10150,10160,10100,7465
20250108,100000,14358173930,10150,10180,10180,10090,22814
20250108,095900,14127122840,10170,10170,10180,10160,6793
20250108,095800,14058050080,10170,10160,10170,10130,5588
20250108,095700,14001340540,10160,10150,10190,10130,23852
20250108,095600,13759153510,10150,10310,10320,10120,23155
20250108,095500,13522841950,10300,10370,10370,10250,27738
20250108,095400,13236691360,10350,10290,10390,10260,42401
20250108,095300,12798043460,10280,10160,10300,10150,31579
20250108,095200,12475127480,10160,10190,10200,10140,16434
20250108,095100,12307989650,10190,10150,10210,10140,11758
20250108,095000,12188332620,10150,10170,10190,10130,14073
20250108,094900,12045237610,10180,10160,10180,10130,11027
20250108,094800,11933166410,10160,10120,10160,10100,11310
20250108,094700,11818612830,10120,10110,10130,10090,2552
20250108,094600,11792800020,10110,10140,10150,10090,10924
20250108,094500,11682304290,10140,10120,10150,10110,7340
20250108,094400,11607911160,10120,10110,10120,10090,14030
20250108,094300,11466045090,10110,10090,10110,10080,6906
20250108,094200,11396338360,10090,10090,10120,10050,8813
20250108,094100,11307516630,10090,10090,10120,10080,10578
20250108,094000,11200753220,10090,10050,10090,10020,8344
20250108,093900,11116702630,10040,10010,10040,10000,7323
20250108,093800,11043338070,10010,10020,10040,10000,9023
20250108,093700,10953009600,10020,10050,10050,10010,6600
20250108,093600,10886831700,10050,10040,10100,10030,8581
20250108,093500,10800519440,10060,10050,10060,10020,6536
20250108,093400,10734910450,10040,10070,10070,10000,9192
20250108,093300,10642713790,10070,9970,10070,9970,21442
20250108,093200,10428232480,9970,10060,10070,9970,38058
20250108,093100,10047620230,10070,10100,10120,10050,21599
20250108,093000,9829749950,10100,10080,10100,10060,7599
20250108,092900,9753155710,10080,10070,10090,10040,12062
20250108,092800,9631707200,10060,10010,10070,10010,16330
20250108,092700,9467751320,10020,10020,10050,9960,69173
20250108,092600,8776272700,10020,10080,10090,10010,52222
20250108,092500,8251684760,10080,10110,10110,10080,10854
20250108,092400,8142100430,10110,10090,10140,10060,20178
20250108,092300,7938559300,10090,10080,10110,10070,19459
20250108,092200,7742239320,10080,10130,10140,10080,18894
20250108,092100,7551294160,10080,10140,10140,10050,63754
20250108,092000,6907742960,10120,10230,10250,10110,37420
20250108,091900,6527345620,10240,10250,10290,10230,12532
20250108,091800,6398734860,10240,10290,10290,10170,15769
20250108,091700,6237277180,10260,10170,10300,10130,40548
20250108,091600,5824436900,10170,10200,10250,10160,34547
20250108,091500,5472916520,10200,10240,10270,10180,50588
20250108,091400,4956314270,10240,10240,10250,10210,4562
20250108,091300,4909622790,10240,10280,10280,10210,14447
20250108,091200,4761769030,10240,10260,10290,10230,18785
20250108,091100,4568926780,10240,10170,10270,10160,11256
20250108,091000,4453740940,10160,10170,10220,10150,16993
20250108,090900,4280733650,10170,10200,10210,10150,19054
20250108,090800,4086692410,10170,10280,10290,10100,71140
20250108,090700,3362336050,10290,10390,10400,10270,27483
20250108,090600,3078661060,10400,10450,10460,10360,27288
20250108,090500,2794614410,10450,10450,10480,10400,18572
20250108,090400,2600679700,10450,10300,10460,10290,35364
20250108,090300,2234734770,10310,10290,10320,10280,30241
20250108,090200,1923386320,10290,10290,10320,10270,23796
20250108,090100,1678426780,10280,10290,10300,10260,30926
20250108,090000,1360333020,10270,10230,10290,10190,123042