stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,212600,9614635810,8000,8000,8000,8000,21825
20250103,212500,9614635810,8000,8000,8000,8000,0
20250103,212400,9614635810,8000,8000,8000,8000,0
20250103,212300,9614635810,8000,8000,8000,8000,0
20250103,212200,9614635810,8000,8000,8000,8000,0
20250103,212100,9614635810,8000,8000,8000,8000,0
20250103,212000,9614635810,8000,8000,8000,8000,0
20250103,211900,9614635810,8000,8000,8000,8000,0
20250103,211800,9614635810,8000,8000,8000,8000,0
20250103,211700,9614635810,8000,8000,8000,8000,0
20250103,211600,9614635810,8000,8000,8000,8000,0
20250103,211500,9614635810,8000,8000,8000,8000,0
20250103,211400,9614635810,8000,8000,8000,8000,0
20250103,211300,9614635810,8000,8000,8000,8000,0
20250103,211200,9614635810,8000,8000,8000,8000,0
20250103,211100,9614635810,8000,8000,8000,8000,0
20250103,211000,9614635810,8000,8000,8000,8000,0
20250103,210900,9614635810,8000,8000,8000,8000,0
20250103,210800,9614635810,8000,8000,8000,8000,0
20250103,210700,9614635810,8000,8000,8000,8000,0
20250103,210600,9614635810,8000,8000,8000,8000,0
20250103,210500,9614635810,8000,8000,8000,8000,0
20250103,210400,9614635810,8000,8000,8000,8000,0
20250103,210300,9614635810,8000,8000,8000,8000,0
20250103,210200,9614635810,8000,8000,8000,8000,0
20250103,210100,9614635810,8000,8000,8000,8000,0
20250103,210000,9614635810,8000,8000,8000,8000,0
20250103,205900,9614635810,8000,8000,8000,8000,0
20250103,205800,9614635810,8000,8000,8000,8000,0
20250103,205700,9614635810,8000,8000,8000,8000,0
20250103,205600,9614635810,8000,8000,8000,8000,21825
20250103,205500,9614635810,8000,8000,8000,8000,0
20250103,205400,9614635810,8000,8000,8000,8000,0
20250103,205300,9614635810,8000,8000,8000,8000,0
20250103,205200,9614635810,8000,8000,8000,8000,0
20250103,205100,9614635810,8000,8000,8000,8000,0
20250103,205000,9614635810,8000,8000,8000,8000,0
20250103,204900,9614635810,8000,8000,8000,8000,0
20250103,204800,9614635810,8000,8000,8000,8000,0
20250103,204700,9614635810,8000,8000,8000,8000,0
20250103,204600,9614635810,8000,8000,8000,8000,0
20250103,204500,9614635810,8000,8000,8000,8000,0
20250103,204400,9614635810,8000,8000,8000,8000,0
20250103,204300,9614635810,8000,8000,8000,8000,0
20250103,204200,9614635810,8000,8000,8000,8000,0
20250103,204100,9614635810,8000,8000,8000,8000,0
20250103,204000,9614635810,8000,8000,8000,8000,0
20250103,203900,9614635810,8000,8000,8000,8000,0
20250103,203800,9614635810,8000,8000,8000,8000,0
20250103,203700,9614635810,8000,8000,8000,8000,0
20250103,203600,9614635810,8000,8000,8000,8000,0
20250103,203500,9614635810,8000,8000,8000,8000,0
20250103,203400,9614635810,8000,8000,8000,8000,0
20250103,203300,9614635810,8000,8000,8000,8000,0
20250103,203200,9614635810,8000,8000,8000,8000,0
20250103,203100,9614635810,8000,8000,8000,8000,0
20250103,203000,9614635810,8000,8000,8000,8000,0
20250103,202900,9614635810,8000,8000,8000,8000,0
20250103,202800,9614635810,8000,8000,8000,8000,0
20250103,202700,9614635810,8000,8000,8000,8000,0
20250103,202600,9614635810,8000,8000,8000,8000,21825
20250103,202500,9614635810,8000,8000,8000,8000,0
20250103,202400,9614635810,8000,8000,8000,8000,0
20250103,202300,9614635810,8000,8000,8000,8000,0
20250103,202200,9614635810,8000,8000,8000,8000,0
20250103,202100,9614635810,8000,8000,8000,8000,0
20250103,202000,9614635810,8000,8000,8000,8000,0
20250103,201900,9614635810,8000,8000,8000,8000,0
20250103,201800,9614635810,8000,8000,8000,8000,0
20250103,201700,9614635810,8000,8000,8000,8000,0
20250103,201600,9614635810,8000,8000,8000,8000,0
20250103,201500,9614635810,8000,8000,8000,8000,0
20250103,201400,9614635810,8000,8000,8000,8000,0
20250103,201300,9614635810,8000,8000,8000,8000,0
20250103,201200,9614635810,8000,8000,8000,8000,0
20250103,201100,9614635810,8000,8000,8000,8000,0
20250103,201000,9614635810,8000,8000,8000,8000,0
20250103,200900,9614635810,8000,8000,8000,8000,0
20250103,200800,9614635810,8000,8000,8000,8000,0
20250103,200700,9614635810,8000,8000,8000,8000,0
20250103,200600,9614635810,8000,8000,8000,8000,0
20250103,200500,9614635810,8000,8000,8000,8000,0
20250103,200400,9614635810,8000,8000,8000,8000,0
20250103,200300,9614635810,8000,8000,8000,8000,0
20250103,200200,9614635810,8000,8000,8000,8000,0
20250103,200100,9614635810,8000,8000,8000,8000,0
20250103,200000,9614635810,8000,8000,8000,8000,0
20250103,195900,9614635810,8000,8000,8000,8000,0
20250103,195800,9614635810,8000,8000,8000,8000,0
20250103,195700,9614635810,8000,8000,8000,8000,0
20250103,195600,9614635810,8000,8000,8000,8000,21825
20250103,195500,9614635810,8000,8000,8000,8000,0
20250103,195400,9614635810,8000,8000,8000,8000,0
20250103,195300,9614635810,8000,8000,8000,8000,0
20250103,195200,9614635810,8000,8000,8000,8000,0
20250103,195100,9614635810,8000,8000,8000,8000,0
20250103,195000,9614635810,8000,8000,8000,8000,0
20250103,194900,9614635810,8000,8000,8000,8000,0
20250103,194800,9614635810,8000,8000,8000,8000,0
20250103,194700,9614635810,8000,8000,8000,8000,0
20250103,194600,9614635810,8000,8000,8000,8000,0
20250103,194500,9614635810,8000,8000,8000,8000,0
20250103,194400,9614635810,8000,8000,8000,8000,0
20250103,194300,9614635810,8000,8000,8000,8000,0
20250103,194200,9614635810,8000,8000,8000,8000,0
20250103,194100,9614635810,8000,8000,8000,8000,0
20250103,194000,9614635810,8000,8000,8000,8000,0
20250103,193900,9614635810,8000,8000,8000,8000,0
20250103,193800,9614635810,8000,8000,8000,8000,0
20250103,193700,9614635810,8000,8000,8000,8000,0
20250103,193600,9614635810,8000,8000,8000,8000,0
20250103,193500,9614635810,8000,8000,8000,8000,0
20250103,193400,9614635810,8000,8000,8000,8000,0
20250103,193300,9614635810,8000,8000,8000,8000,0
20250103,193200,9614635810,8000,8000,8000,8000,0
20250103,193100,9614635810,8000,8000,8000,8000,0
20250103,193000,9614635810,8000,8000,8000,8000,0
20250103,192900,9614635810,8000,8000,8000,8000,0
20250103,192800,9614635810,8000,8000,8000,8000,0
20250103,192700,9614635810,8000,8000,8000,8000,0
20250103,192600,9614635810,8000,8000,8000,8000,21825
20250103,192500,9614635810,8000,8000,8000,8000,0
20250103,192400,9614635810,8000,8000,8000,8000,0
20250103,192300,9614635810,8000,8000,8000,8000,0
20250103,192200,9614635810,8000,8000,8000,8000,0
20250103,192100,9614635810,8000,8000,8000,8000,0
20250103,192000,9614635810,8000,8000,8000,8000,0
20250103,191900,9614635810,8000,8000,8000,8000,0
20250103,191800,9614635810,8000,8000,8000,8000,0
20250103,191700,9614635810,8000,8000,8000,8000,0
20250103,191600,9614635810,8000,8000,8000,8000,0
20250103,191500,9614635810,8000,8000,8000,8000,0
20250103,191400,9614635810,8000,8000,8000,8000,0
20250103,191300,9614635810,8000,8000,8000,8000,0
20250103,191200,9614635810,8000,8000,8000,8000,0
20250103,191100,9614635810,8000,8000,8000,8000,0
20250103,191000,9614635810,8000,8000,8000,8000,0
20250103,190900,9614635810,8000,8000,8000,8000,0
20250103,190800,9614635810,8000,8000,8000,8000,0
20250103,190700,9614635810,8000,8000,8000,8000,0
20250103,190600,9614635810,8000,8000,8000,8000,0
20250103,190500,9614635810,8000,8000,8000,8000,0
20250103,190400,9614635810,8000,8000,8000,8000,0
20250103,190300,9614635810,8000,8000,8000,8000,0
20250103,190200,9614635810,8000,8000,8000,8000,0
20250103,190100,9614635810,8000,8000,8000,8000,0
20250103,190000,9614635810,8000,8000,8000,8000,0
20250103,185900,9614635810,8000,8000,8000,8000,0
20250103,185800,9614635810,8000,8000,8000,8000,0
20250103,185700,9614635810,8000,8000,8000,8000,0
20250103,185600,9614635810,8000,8000,8000,8000,21825
20250103,185500,9614635810,8000,8000,8000,8000,0
20250103,185400,9614635810,8000,8000,8000,8000,0
20250103,185300,9614635810,8000,8000,8000,8000,0
20250103,185200,9614635810,8000,8000,8000,8000,0
20250103,185100,9614635810,8000,8000,8000,8000,0
20250103,185000,9614635810,8000,8000,8000,8000,0
20250103,184900,9614635810,8000,8000,8000,8000,0
20250103,184800,9614635810,8000,8000,8000,8000,0
20250103,184700,9614635810,8000,8000,8000,8000,0
20250103,184600,9614635810,8000,8000,8000,8000,0
20250103,184500,9614635810,8000,8000,8000,8000,0
20250103,184400,9614635810,8000,8000,8000,8000,0
20250103,184300,9614635810,8000,8000,8000,8000,0
20250103,184200,9614635810,8000,8000,8000,8000,0
20250103,184100,9614635810,8000,8000,8000,8000,0
20250103,184000,9614635810,8000,8000,8000,8000,0
20250103,183900,9614635810,8000,8000,8000,8000,0
20250103,183800,9614635810,8000,8000,8000,8000,0
20250103,183700,9614635810,8000,8000,8000,8000,0
20250103,183600,9614635810,8000,8000,8000,8000,0
20250103,183500,9614635810,8000,8000,8000,8000,0
20250103,183400,9614635810,8000,8000,8000,8000,0
20250103,183300,9614635810,8000,8000,8000,8000,0
20250103,183200,9614635810,8000,8000,8000,8000,0
20250103,183100,9614635810,8000,8000,8000,8000,0
20250103,183000,9614635810,8000,8000,8000,8000,0
20250103,182900,9614635810,8000,8000,8000,8000,0
20250103,182800,9614635810,8000,8000,8000,8000,0
20250103,182700,9614635810,8000,8000,8000,8000,0
20250103,182600,9614635810,8000,8000,8000,8000,21825
20250103,182500,9614635810,8000,8000,8000,8000,0
20250103,182400,9614635810,8000,8000,8000,8000,0
20250103,182300,9614635810,8000,8000,8000,8000,0
20250103,182200,9614635810,8000,8000,8000,8000,0
20250103,182100,9614635810,8000,8000,8000,8000,0
20250103,182000,9614635810,8000,8000,8000,8000,0
20250103,181900,9614635810,8000,8000,8000,8000,0
20250103,181800,9614635810,8000,8000,8000,8000,0
20250103,181700,9614635810,8000,8000,8000,8000,0
20250103,181600,9614635810,8000,8000,8000,8000,0
20250103,181500,9614635810,8000,8000,8000,8000,0
20250103,181400,9614635810,8000,8000,8000,8000,0
20250103,181300,9614635810,8000,8000,8000,8000,0
20250103,181200,9614635810,8000,8000,8000,8000,0
20250103,181100,9614635810,8000,8000,8000,8000,0
20250103,181000,9614635810,8000,8000,8000,8000,0
20250103,180900,9614635810,8000,8000,8000,8000,0
20250103,180800,9614635810,8000,8000,8000,8000,0
20250103,180700,9614635810,8000,8000,8000,8000,0
20250103,180600,9614635810,8000,8000,8000,8000,0
20250103,180500,9614635810,8000,8000,8000,8000,0
20250103,180400,9614635810,8000,8000,8000,8000,0
20250103,180300,9614635810,8000,8000,8000,8000,0
20250103,180200,9614635810,8000,8000,8000,8000,0
20250103,180100,9614635810,8000,8000,8000,8000,0
20250103,180000,9614635810,8000,8000,8000,8000,0
20250103,175900,9614635810,8000,8000,8000,8000,0
20250103,175800,9614635810,8000,8000,8000,8000,0
20250103,175700,9614635810,8000,8000,8000,8000,0
20250103,175600,9614635810,8000,8000,8000,8000,21825
20250103,175500,9614635810,8000,8000,8000,8000,0
20250103,175400,9614635810,8000,8000,8000,8000,0
20250103,175300,9614635810,8000,8000,8000,8000,0
20250103,175200,9614635810,8000,8000,8000,8000,0
20250103,175100,9614635810,8000,8000,8000,8000,0
20250103,175000,9614635810,8000,8000,8000,8000,0
20250103,174900,9614635810,8000,8000,8000,8000,0
20250103,174800,9614635810,8000,8000,8000,8000,0
20250103,174700,9614635810,8000,8000,8000,8000,0
20250103,174600,9614635810,8000,8000,8000,8000,0
20250103,174500,9614635810,8000,8000,8000,8000,0
20250103,174400,9614635810,8000,8000,8000,8000,0
20250103,174300,9614635810,8000,8000,8000,8000,0
20250103,174200,9614635810,8000,8000,8000,8000,0
20250103,174100,9614635810,8000,8000,8000,8000,0
20250103,174000,9614635810,8000,8000,8000,8000,0
20250103,173900,9614635810,8000,8000,8000,8000,0
20250103,173800,9614635810,8000,8000,8000,8000,0
20250103,173700,9614635810,8000,8000,8000,8000,0
20250103,173600,9614635810,8000,8000,8000,8000,0
20250103,173500,9614635810,8000,8000,8000,8000,0
20250103,173400,9614635810,8000,8000,8000,8000,0
20250103,173300,9614635810,8000,8000,8000,8000,0
20250103,173200,9614635810,8000,8000,8000,8000,0
20250103,173100,9614635810,8000,8000,8000,8000,0
20250103,173000,9614635810,8000,8000,8000,8000,0
20250103,172900,9614635810,8000,8000,8000,8000,0
20250103,172800,9614635810,8000,8000,8000,8000,0
20250103,172700,9614635810,8000,8000,8000,8000,0
20250103,172600,9614635810,8000,8000,8000,8000,21825
20250103,172500,9614635810,8000,8000,8000,8000,0
20250103,172400,9614635810,8000,8000,8000,8000,0
20250103,172300,9614635810,8000,8000,8000,8000,0
20250103,172200,9614635810,8000,8000,8000,8000,0
20250103,172100,9614635810,8000,8000,8000,8000,0
20250103,172000,9614635810,8000,8000,8000,8000,0
20250103,171900,9614635810,8000,8000,8000,8000,0
20250103,171800,9614635810,8000,8000,8000,8000,0
20250103,171700,9614635810,8000,8000,8000,8000,0
20250103,171600,9614635810,8000,8000,8000,8000,0
20250103,171500,9614635810,8000,8000,8000,8000,0
20250103,171400,9614635810,8000,8000,8000,8000,0
20250103,171300,9614635810,8000,8000,8000,8000,0
20250103,171200,9614635810,8000,8000,8000,8000,0
20250103,171100,9614635810,8000,8000,8000,8000,0
20250103,171000,9614635810,8000,8000,8000,8000,0
20250103,170900,9614635810,8000,8000,8000,8000,0
20250103,170800,9614635810,8000,8000,8000,8000,0
20250103,170700,9614635810,8000,8000,8000,8000,0
20250103,170600,9614635810,8000,8000,8000,8000,0
20250103,170500,9614635810,8000,8000,8000,8000,0
20250103,170400,9614635810,8000,8000,8000,8000,0
20250103,170300,9614635810,8000,8000,8000,8000,0
20250103,170200,9614635810,8000,8000,8000,8000,0
20250103,170100,9614635810,8000,8000,8000,8000,0
20250103,170000,9614635810,8000,8000,8000,8000,0
20250103,165900,9614635810,8000,8000,8000,8000,0
20250103,165800,9614635810,8000,8000,8000,8000,0
20250103,165700,9614635810,8000,8000,8000,8000,0
20250103,165600,9614635810,8000,8000,8000,8000,21825
20250103,165500,9614635810,8000,8000,8000,8000,0
20250103,165400,9614635810,8000,8000,8000,8000,0
20250103,165300,9614635810,8000,8000,8000,8000,0
20250103,165200,9614635810,8000,8000,8000,8000,0
20250103,165100,9614635810,8000,8000,8000,8000,0
20250103,165000,9614635810,8000,8000,8000,8000,0
20250103,164900,9614635810,8000,8000,8000,8000,0
20250103,164800,9614635810,8000,8000,8000,8000,0
20250103,164700,9614635810,8000,8000,8000,8000,0
20250103,164600,9614635810,8000,8000,8000,8000,0
20250103,164500,9614635810,8000,8000,8000,8000,0
20250103,164400,9614635810,8000,8000,8000,8000,0
20250103,164300,9614635810,8000,8000,8000,8000,0
20250103,164200,9614635810,8000,8000,8000,8000,0
20250103,164100,9614635810,8000,8000,8000,8000,0
20250103,164000,9614635810,8000,8000,8000,8000,0
20250103,163900,9614635810,8000,8000,8000,8000,0
20250103,163800,9614635810,8000,8000,8000,8000,0
20250103,163700,9614635810,8000,8000,8000,8000,0
20250103,163600,9614635810,8000,8000,8000,8000,0
20250103,163500,9614635810,8000,8000,8000,8000,0
20250103,163400,9614635810,8000,8000,8000,8000,0
20250103,163300,9614635810,8000,8000,8000,8000,0
20250103,163200,9614635810,8000,8000,8000,8000,0
20250103,163100,9614635810,8000,8000,8000,8000,0
20250103,163000,9614635810,8000,8000,8000,8000,0
20250103,162900,9614635810,8000,8000,8000,8000,0
20250103,162800,9614635810,8000,8000,8000,8000,0
20250103,162700,9614635810,8000,8000,8000,8000,0
20250103,162600,9614635810,8000,8000,8000,8000,21825
20250103,162500,9614635810,8000,8000,8000,8000,0
20250103,162400,9614635810,8000,8000,8000,8000,0
20250103,162300,9614635810,8000,8000,8000,8000,0
20250103,162200,9614635810,8000,8000,8000,8000,0
20250103,162100,9614635810,8000,8000,8000,8000,0
20250103,162000,9614635810,8000,8000,8000,8000,0
20250103,161900,9614635810,8000,8000,8000,8000,0
20250103,161800,9614635810,8000,8000,8000,8000,0
20250103,161700,9614635810,8000,8000,8000,8000,0
20250103,161600,9614635810,8000,8000,8000,8000,0
20250103,161500,9614635810,8000,8000,8000,8000,0
20250103,161400,9614635810,8000,8000,8000,8000,0
20250103,161300,9614635810,8000,8000,8000,8000,0
20250103,161200,9614635810,8000,8000,8000,8000,0
20250103,161100,9614635810,8000,8000,8000,8000,0
20250103,161000,9614635810,8000,8000,8000,8000,0
20250103,160900,9614635810,8000,8000,8000,8000,0
20250103,160800,9614635810,8000,8000,8000,8000,0
20250103,160700,9614635810,8000,8000,8000,8000,0
20250103,160600,9614635810,8000,8000,8000,8000,0
20250103,160500,9614635810,8000,8000,8000,8000,0
20250103,160400,9614635810,8000,8000,8000,8000,0
20250103,160300,9614635810,8000,8000,8000,8000,0
20250103,160200,9614635810,8000,8000,8000,8000,0
20250103,160100,9614635810,8000,8000,8000,8000,0
20250103,160000,9614635810,8000,8000,8000,8000,0
20250103,155900,9614635810,8000,8000,8000,8000,0
20250103,155800,9614635810,8000,8000,8000,8000,0
20250103,155700,9614635810,8000,8000,8000,8000,0
20250103,155600,9614635810,8000,8000,8000,8000,21825
20250103,155500,9614635810,8000,8000,8000,8000,0
20250103,155400,9614635810,8000,8000,8000,8000,0
20250103,155300,9614635810,8000,8000,8000,8000,0
20250103,155200,9614635810,8000,8000,8000,8000,0
20250103,155100,9614635810,8000,8000,8000,8000,0
20250103,155000,9614635810,8000,8000,8000,8000,0
20250103,154900,9614635810,8000,8000,8000,8000,0
20250103,154800,9614635810,8000,8000,8000,8000,0
20250103,154700,9614635810,8000,8000,8000,8000,0
20250103,154600,9614635810,8000,8000,8000,8000,0
20250103,154500,9614635810,8000,8000,8000,8000,0
20250103,154400,9614635810,8000,8000,8000,8000,0
20250103,154300,9614635810,8000,8000,8000,8000,0
20250103,154200,9614635810,8000,8000,8000,8000,0
20250103,154100,9614635810,8000,8000,8000,8000,0
20250103,154000,9614635810,8000,8000,8000,8000,0
20250103,153900,9614635810,8000,8000,8000,8000,0
20250103,153800,9614635810,8000,8000,8000,8000,0
20250103,153700,9614635810,8000,8000,8000,8000,0
20250103,153600,9614635810,8000,8000,8000,8000,0
20250103,153500,9614635810,8000,8000,8000,8000,0
20250103,153400,9614635810,8000,8000,8000,8000,0
20250103,153300,9614635810,8000,8000,8000,8000,0
20250103,153200,9614635810,8000,8000,8000,8000,0
20250103,153100,9614635810,8000,8000,8000,8000,0
20250103,153000,9614635810,8000,8000,8000,8000,21825
20250103,152900,9440035810,8010,8010,8010,8010,0
20250103,152800,9440035810,8010,8010,8010,8010,0
20250103,152700,9440035810,8010,8010,8010,8010,0
20250103,152600,9440035810,8010,8010,8010,8010,0
20250103,152500,9440035810,8010,8010,8010,8010,0
20250103,152400,9440035810,8010,8010,8010,8010,0
20250103,152300,9440035810,8010,8010,8010,8010,0
20250103,152200,9440035810,8010,8010,8010,8010,0
20250103,152100,9440035810,8010,8010,8010,8010,0
20250103,152000,9440035810,8010,8010,8010,8010,0
20250103,151900,9440035810,8010,8020,8020,8000,4334
20250103,151800,9405319110,8010,8010,8010,8000,4318
20250103,151700,9370764880,8010,8010,8020,8000,908
20250103,151600,9363487330,8010,8010,8020,8010,3042
20250103,151500,9339116880,8010,8010,8020,8010,2502
20250103,151400,9319074580,8010,8010,8020,8010,3257
20250103,151300,9292978590,8030,8030,8030,8010,636
20250103,151200,9287875810,8030,8030,8030,8020,1191
20250103,151100,9278323040,8020,8010,8030,8010,1804
20250103,151000,9263849430,8020,8020,8020,8010,5315
20250103,150900,9221244740,8010,8010,8020,8010,222
20250103,150800,9219465010,8010,8010,8020,8010,669
20250103,150700,9214106310,8020,8010,8020,8010,1838
20250103,150600,9199383890,8020,8010,8020,8010,2372
20250103,150500,9180362650,8020,8010,8020,8010,2056
20250103,150400,9163873660,8020,8000,8020,7990,3806
20250103,150300,9133392420,8000,7990,8000,7990,2974
20250103,150200,9109619740,7990,8000,8010,7990,4163
20250103,150100,9076332620,8010,8010,8020,8000,1903
20250103,150000,9061098150,8010,8010,8010,8000,512
20250103,145900,9056998040,8000,7990,8020,7990,5157
20250103,145800,9015780040,8000,8000,8020,7990,826
20250103,145700,9009172200,8000,8010,8010,8000,16980
20250103,145600,8873298990,8020,8020,8020,8010,1119
20250103,145500,8864329720,8020,8030,8030,8010,3039
20250103,145400,8839940860,8040,8010,8040,8010,6375
20250103,145300,8788803810,8010,8010,8020,8010,2634
20250103,145200,8767704060,8010,8020,8020,8010,1959
20250103,145100,8752012150,8010,8020,8020,8010,1040
20250103,145000,8743674160,8020,8000,8020,8000,1488
20250103,144900,8731751370,8000,8010,8020,8000,3132
20250103,144800,8706664230,8020,8010,8020,8010,972
20250103,144700,8698877210,8010,8010,8020,8010,1694
20250103,144600,8685306430,8020,8020,8020,8010,1843
20250103,144500,8670543130,8020,8020,8030,8010,2465
20250103,144400,8650774350,8020,8030,8030,8020,508
20250103,144300,8646697470,8030,8030,8040,8020,900
20250103,144200,8639469620,8030,8030,8030,8030,780
20250103,144100,8633206220,8030,8040,8040,8030,1060
20250103,144000,8624689520,8040,8040,8040,8030,510
20250103,143900,8620592650,8040,8030,8050,8030,2265
20250103,143800,8602382790,8030,8050,8050,8030,665
20250103,143700,8597038450,8040,8020,8050,8020,2080
20250103,143600,8580331380,8020,8010,8020,8010,2280
20250103,143500,8562063800,8010,7990,8010,7990,195
20250103,143400,8560503270,8000,8000,8010,8000,953
20250103,143300,8552876910,8010,8000,8010,7990,9119
20250103,143200,8479934070,8000,8020,8020,8000,1077
20250103,143100,8471308230,8010,8020,8020,8010,2714
20250103,143000,8449567040,8020,8020,8030,8000,16389
20250103,142900,8318232030,8030,8020,8030,8020,1100
20250103,142800,8309405470,8020,8030,8040,8020,2696
20250103,142700,8287756150,8040,8030,8050,8030,5087
20250103,142600,8246847180,8030,8050,8050,8030,7568
20250103,142500,8186036070,8050,8050,8060,8050,594
20250103,142400,8181250810,8060,8050,8060,8050,858
20250103,142300,8174342610,8050,8060,8070,8050,3201
20250103,142200,8148553290,8060,8050,8070,8050,891
20250103,142100,8141372840,8070,8070,8070,8050,3897
20250103,142000,8109945710,8070,8060,8070,8060,1807
20250103,141900,8095377530,8070,8070,8070,8060,3890
20250103,141800,8063987630,8080,8050,8080,8030,6019
20250103,141700,8015518270,8040,8040,8050,8040,5675
20250103,141600,7969881150,8040,8060,8060,8040,5636
20250103,141500,7924511240,8060,8060,8080,8050,3130
20250103,141400,7899272010,8080,8070,8080,8050,12555
20250103,141300,7797938710,8070,8070,8090,8050,28604
20250103,141200,7567006240,8060,8030,8060,8020,25600
20250103,141100,7361147080,8030,8040,8040,8020,4152
20250103,141000,7327811090,8040,8040,8040,8030,5189
20250103,140900,7286116750,8030,8000,8040,8000,20419
20250103,140800,7122251120,8000,8010,8020,7970,12719
20250103,140700,7020527750,8010,8010,8020,8000,12121
20250103,140600,6923476510,8010,7980,8010,7980,10340
20250103,140500,6840769020,7980,8000,8000,7980,1072
20250103,140400,6832213050,8000,7990,8000,7990,1953
20250103,140300,6816604970,8000,7990,8000,7980,5930
20250103,140200,6769213730,7990,7980,7990,7970,2190
20250103,140100,6751721880,7980,7970,7980,7970,1261
20250103,140000,6741660700,7970,7970,7970,7970,200
20250103,135900,6740066700,7990,7980,7990,7970,11841
20250103,135800,6645463870,7960,7970,7980,7960,1624
20250103,135700,6632512630,7960,7970,7980,7960,2152
20250103,135600,6615372270,7970,7970,7980,7970,702
20250103,135500,6609776050,7980,7970,7980,7970,127
20250103,135400,6608763850,7980,7990,7990,7980,2560
20250103,135300,6588335040,7970,7970,7990,7970,3035
20250103,135200,6564115720,7970,7960,7970,7960,4012
20250103,135100,6532153280,7960,7970,7970,7960,853
20250103,135000,6525358400,7970,7970,7970,7960,2500
20250103,134900,6505441110,7970,7970,7970,7960,127
20250103,134800,6504430020,7960,7930,7980,7930,3162
20250103,134700,6479243720,7950,7940,7960,7940,2166
20250103,134600,6462035730,7950,7930,7950,7930,2409
20250103,134500,6442911820,7910,7930,7930,7910,1570
20250103,134400,6430473850,7930,7940,7940,7930,242
20250103,134300,6428553790,7940,7900,7940,7900,1669
20250103,134200,6415354540,7900,7900,7910,7880,3245
20250103,134100,6389744600,7900,7910,7910,7900,2398
20250103,134000,6370791890,7900,7890,7910,7890,1499
20250103,133900,6358952530,7890,7890,7910,7870,8191
20250103,133800,6294380660,7890,7940,7940,7890,25756
20250103,133700,6090590680,7940,7980,7990,7940,9525
20250103,133600,6014773790,7980,7990,7990,7980,1429
20250103,133500,6003369220,7980,7990,7990,7980,2521
20250103,133400,5983235490,7990,7990,8000,7980,1630
20250103,133300,5970213180,7990,7990,7990,7990,2104
20250103,133200,5953402220,7980,7980,7980,7970,1960
20250103,133100,5937762420,7980,7970,7980,7970,2115
20250103,133000,5920884940,7980,7980,7980,7970,518
20250103,132900,5916751600,7960,7960,7980,7960,1730
20250103,132800,5902964140,7980,7970,7980,7970,563
20250103,132700,5898477020,7970,7960,7970,7960,1703
20250103,132600,5884906220,7960,7960,7970,7960,202
20250103,132500,5883298210,7960,7970,7970,7960,927
20250103,132400,5875916520,7960,7960,7970,7960,1125
20250103,132300,5866961500,7960,7970,7970,7960,256
20250103,132200,5864921210,7970,7970,7970,7970,2
20250103,132100,5864905270,7960,7960,7960,7960,234
20250103,132000,5863042630,7970,7970,7970,7960,2003
20250103,131900,5847096480,7970,7960,7970,7960,170
20250103,131800,5845743260,7960,7970,7970,7960,215
20250103,131700,5844031800,7960,7960,7960,7960,354
20250103,131600,5841213960,7970,7980,7980,7960,1197
20250103,131500,5831680150,7960,7960,7960,7960,6
20250103,131400,5831632390,7980,7970,7980,7960,720
20250103,131300,5825893520,7970,7980,7980,7970,2112
20250103,131200,5809057740,7980,7980,7980,7980,3
20250103,131100,5809033800,7980,7970,7980,7960,4293
20250103,131000,5774821980,7980,7970,7980,7970,401
20250103,130900,5771624000,7990,7980,7990,7960,3512
20250103,130800,5743576270,7990,7990,7990,7990,791
20250103,130700,5737256180,7990,7970,7990,7960,7514
20250103,130600,5677300650,7970,7950,7970,7950,72
20250103,130500,5676727810,7950,7970,7970,7950,1050
20250103,130400,5668360310,7970,7950,7970,7950,2500
20250103,130300,5648456140,7960,7960,7960,7960,115
20250103,130200,5647540740,7960,7950,7960,7950,106
20250103,130100,5646697930,7950,7950,7960,7950,743
20250103,130000,5640791070,7950,7950,7950,7950,234
20250103,125900,5638930770,7950,7950,7960,7950,248
20250103,125800,5636959160,7950,7960,7960,7950,3154
20250103,125700,5611882290,7960,7960,7960,7950,253
20250103,125600,5609869410,7970,7960,7970,7960,135
20250103,125500,5608793500,7970,7960,7970,7960,4539
20250103,125400,5572662130,7960,7940,7960,7940,1489
20250103,125300,5560828330,7940,7960,7960,7940,811
20250103,125200,5554386310,7960,7940,7960,7940,1004
20250103,125100,5546410990,7940,7940,7940,7930,1859
20250103,125000,5531668000,7920,7940,7940,7920,61
20250103,124900,5531184180,7940,7950,7950,7940,12
20250103,124800,5531088880,7950,7950,7950,7910,7380
20250103,124700,5472613870,7950,7950,7950,7950,1008
20250103,124600,5464600270,7960,7960,7970,7960,1048
20250103,124500,5456258140,7960,7960,7970,7960,372
20250103,124400,5453296750,7960,7970,7970,7960,329
20250103,124300,5450676720,7970,7960,7970,7950,1285
20250103,124200,5440446100,7950,7950,7950,7950,197
20250103,124100,5438879950,7950,7950,7950,7950,210
20250103,124000,5437210450,7950,7940,7950,7930,401
20250103,123900,5434023100,7930,7950,7950,7930,1667
20250103,123800,5420789760,7950,7950,7950,7940,907
20250103,123700,5413585950,7950,7950,7950,7950,222
20250103,123600,5411821050,7950,7950,7950,7950,828
20250103,123500,5405238450,7950,7960,7960,7950,783
20250103,123400,5399011860,7970,7970,7970,7960,1118
20250103,123300,5390111400,7970,7950,7970,7950,706
20250103,123200,5384491320,7950,7960,7960,7950,617
20250103,123100,5379583090,7960,7970,7970,7960,1331
20250103,123000,5368988310,7960,7960,7970,7960,280
20250103,122900,5366759280,7970,7970,7970,7960,629
20250103,122800,5361747660,7970,7970,7970,7960,1234
20250103,122700,5351922890,7970,7960,7970,7960,537
20250103,122600,5347648340,7960,7970,7970,7960,1791
20250103,122500,5333377380,7950,7930,7970,7930,6762
20250103,122400,5279593150,7950,7940,7950,7930,3314
20250103,122300,5253287190,7930,7930,7930,7930,705
20250103,122200,5247696540,7930,7920,7930,7920,115
20250103,122100,5246785430,7920,7930,7930,7920,204
20250103,122000,5245169330,7930,7920,7930,7920,179
20250103,121900,5243750060,7920,7930,7930,7920,1940
20250103,121800,5228382510,7930,7930,7940,7930,1366
20250103,121700,5217550100,7930,7930,7930,7930,0
20250103,121600,5217550100,7930,7920,7930,7920,444
20250103,121500,5214033610,7920,7920,7930,7920,275
20250103,121400,5211853540,7920,7930,7930,7920,1080
20250103,121300,5203292150,7940,7940,7940,7930,1625
20250103,121200,5190405780,7930,7930,7930,7930,100
20250103,121100,5189612780,7930,7930,7930,7930,2320
20250103,121000,5171215180,7930,7930,7930,7930,80
20250103,120900,5170580780,7940,7940,7940,7940,1379
20250103,120800,5159631520,7940,7940,7940,7940,966
20250103,120700,5151961480,7940,7940,7940,7940,0
20250103,120600,5151961480,7940,7940,7940,7940,1009
20250103,120500,5143950020,7940,7940,7940,7940,154
20250103,120400,5142727260,7940,7930,7940,7930,845
20250103,120300,5136018040,7930,7940,7940,7930,529
20250103,120200,5131817970,7940,7930,7940,7930,612
20250103,120100,5126960190,7940,7930,7940,7930,169
20250103,120000,5125619020,7930,7940,7940,7930,72
20250103,115900,5125048040,7940,7930,7940,7930,393
20250103,115800,5121928430,7940,7940,7940,7940,10
20250103,115700,5121849030,7940,7940,7940,7940,206
20250103,115600,5120213390,7950,7950,7950,7950,450
20250103,115500,5116635890,7950,7950,7950,7950,212
20250103,115400,5114950490,7960,7950,7960,7940,1119
20250103,115300,5106055350,7950,7950,7950,7950,200
20250103,115200,5104465350,7940,7930,7940,7930,1977
20250103,115100,5088783130,7930,7930,7930,7930,133
20250103,115000,5087728440,7930,7930,7930,7920,705
20250103,114900,5082142820,7930,7920,7930,7920,2
20250103,114800,5082126970,7930,7930,7930,7930,389
20250103,114700,5079042200,7930,7920,7930,7920,161
20250103,114600,5077767010,7920,7920,7920,7920,1367
20250103,114500,5066940370,7920,7920,7920,7910,153
20250103,114400,5065728640,7910,7920,7920,7910,625
20250103,114300,5060778660,7920,7930,7930,7920,217
20250103,114200,5059059970,7930,7930,7940,7920,4248
20250103,114100,5025400200,7940,7940,7940,7930,222
20250103,114000,5023639130,7940,7930,7940,7930,152
20250103,113900,5022433750,7950,7940,7950,7930,1927
20250103,113800,5007145610,7950,7950,7950,7950,12
20250103,113700,5007050210,7940,7960,7960,7940,398
20250103,113600,5003888510,7960,7960,7970,7960,2767
20250103,113500,4981863180,7960,7950,7960,7950,130
20250103,113400,4980829670,7950,7940,7960,7940,716
20250103,113300,4975144390,7950,7950,7960,7950,1150
20250103,113200,4966001880,7950,7950,7960,7950,1046
20250103,113100,4957685180,7950,7940,7950,7940,551
20250103,113000,4953305730,7950,7940,7950,7940,119
20250103,112900,4952359720,7950,7950,7950,7940,2064
20250103,112800,4935963490,7950,7950,7950,7940,1176
20250103,112700,4926614410,7950,7940,7950,7940,72
20250103,112600,4926042720,7950,7950,7950,7940,1321
20250103,112500,4915553500,7940,7940,7940,7940,1528
20250103,112400,4903421180,7940,7930,7940,7930,270
20250103,112300,4901279580,7920,7930,7940,7920,516
20250103,112200,4897185830,7930,7920,7930,7920,995
20250103,112100,4889301420,7930,7920,7930,7920,24
20250103,112000,4889111330,7940,7940,7940,7920,1524
20250103,111900,4877026090,7940,7920,7940,7920,2908
20250103,111800,4853968290,7920,7920,7930,7920,351
20250103,111700,4851188210,7920,7920,7930,7920,357
20250103,111600,4848360620,7920,7930,7930,7920,801
20250103,111500,4842011570,7930,7930,7930,7920,197
20250103,111400,4840449410,7930,7930,7940,7930,1831
20250103,111300,4825929570,7930,7930,7930,7920,386
20250103,111200,4822870060,7940,7940,7940,7930,830
20250103,111100,4816280160,7920,7930,7940,7920,763
20250103,111000,4810229160,7930,7920,7930,7920,245
20250103,110900,4808288750,7920,7920,7920,7910,1874
20250103,110800,4793447190,7920,7910,7920,7910,1654
20250103,110700,4780363880,7930,7920,7930,7910,1206
20250103,110600,4770819550,7920,7920,7920,7910,452
20250103,110500,4767241050,7910,7910,7920,7910,740
20250103,110400,4761387130,7910,7900,7920,7900,681
20250103,110300,4756006040,7880,7900,7900,7880,2678
20250103,110200,4734869380,7900,7920,7920,7900,3529
20250103,110100,4706990160,7910,7910,7930,7900,690
20250103,110000,4701533070,7900,7930,7940,7900,2704
20250103,105900,4680140720,7920,7940,7950,7920,2456
20250103,105800,4660651540,7940,7940,7950,7930,1035
20250103,105700,4652434300,7940,7930,7940,7930,650
20250103,105600,4647279300,7930,7940,7950,7930,881
20250103,105500,4640285160,7920,7930,7940,7920,64
20250103,105400,4639777590,7920,7930,7930,7920,20
20250103,105300,4639619040,7940,7940,7940,7910,755
20250103,105200,4633644740,7940,7930,7940,7930,1608
20250103,105100,4620877360,7930,7910,7930,7910,323
20250103,105000,4618321340,7920,7910,7920,7910,224
20250103,104900,4616549480,7910,7930,7930,7910,392
20250103,104800,4613445330,7920,7930,7930,7920,830
20250103,104700,4606868720,7930,7920,7930,7920,218
20250103,104600,4605141630,7920,7890,7920,7890,285
20250103,104500,4602887040,7900,7900,7900,7890,1268
20250103,104400,4592870850,7880,7890,7900,7880,813
20250103,104300,4586461980,7900,7880,7900,7880,691
20250103,104200,4581015300,7880,7880,7890,7870,1991
20250103,104100,4565323390,7880,7870,7890,7870,438
20250103,104000,4561872180,7890,7870,7890,7870,4347
20250103,103900,4527635810,7880,7880,7890,7880,4103
20250103,103800,4495303650,7880,7880,7890,7870,2987
20250103,103700,4471765610,7890,7890,7900,7880,5527
20250103,103600,4428192010,7890,7900,7900,7890,2814
20250103,103500,4405989340,7900,7900,7910,7900,5956
20250103,103400,4358936110,7900,7910,7910,7900,2239
20250103,103300,4341245960,7910,7920,7920,7900,2359
20250103,103200,4322586530,7920,7920,7920,7900,2643
20250103,103100,4301693580,7910,7910,7920,7910,8236
20250103,103000,4236545120,7920,7920,7920,7910,2340
20250103,102900,4218021840,7930,7940,7940,7910,417
20250103,102800,4214718030,7910,7950,7950,7910,6445
20250103,102700,4163626520,7950,7950,7950,7940,1683
20250103,102600,4150249610,7950,7960,7970,7950,6622
20250103,102500,4097529500,7970,7970,7970,7960,1789
20250103,102400,4083284330,7970,7970,7970,7970,74
20250103,102300,4082694550,7970,7970,7970,7970,704
20250103,102200,4077083670,7970,7960,7970,7960,1378
20250103,102100,4066104110,7970,7970,7970,7960,3235
20250103,102000,4040321550,7980,7970,7980,7970,302
20250103,101900,4037914280,7970,7980,7980,7970,431
20250103,101800,4034476640,7980,7970,7980,7960,2033
20250103,101700,4018271950,7970,7970,7970,7970,1642
20250103,101600,4005185210,7970,7970,7970,7930,2727
20250103,101500,3983527390,7970,7940,7970,7940,3951
20250103,101400,3952125810,7940,7940,7950,7940,317
20250103,101300,3949608810,7940,7930,7950,7920,4127
20250103,101200,3916880990,7930,7940,7950,7930,1040
20250103,101100,3908626070,7940,7950,7960,7940,2166
20250103,101000,3891421430,7950,7960,7960,7950,1793
20250103,100900,3877166580,7950,7950,7960,7950,2979
20250103,100800,3853478720,7960,7970,7970,7960,3941
20250103,100700,3822084070,7970,7950,7970,7940,2135
20250103,100600,3805124430,7950,7940,7960,7940,3509
20250103,100500,3777214200,7940,7940,7960,7930,3783
20250103,100400,3747204130,7960,7950,7960,7930,13258
20250103,100300,3641885760,7950,7960,7960,7950,5954
20250103,100200,3594524380,7960,7990,7990,7960,1811
20250103,100100,3580085750,7970,7990,8000,7960,10044
20250103,100000,3499953850,7990,7990,8000,7980,2443
20250103,095900,3480432660,7990,7990,7990,7980,1804
20250103,095800,3466019450,7990,7990,7990,7980,1282
20250103,095700,3455782730,7990,7990,7990,7980,3473
20250103,095600,3428035750,7980,7990,7990,7980,968
20250103,095500,3420305750,8000,8000,8000,7990,3345
20250103,095400,3393564640,8000,7990,8000,7980,2224
20250103,095300,3375789540,7980,7980,7990,7980,2063
20250103,095200,3359314510,7990,7990,8000,7990,3090
20250103,095100,3334625360,8000,7990,8000,7990,3423
20250103,095000,3307275540,7990,7990,7990,7970,2976
20250103,094900,3283529880,7990,7970,7990,7970,1818
20250103,094800,3269027670,7970,7970,7980,7960,1562
20250103,094700,3256574920,7970,7960,7970,7960,2088
20250103,094600,3239942990,7970,7960,7970,7960,4150
20250103,094500,3206907360,7960,7960,7970,7950,6219
20250103,094400,3157351100,7960,7980,7980,7950,11185
20250103,094300,3068293410,7980,7970,7990,7970,5790
20250103,094200,3022055140,7980,7970,7990,7970,6203
20250103,094100,2972579620,7970,7990,7990,7970,6978
20250103,094000,2916914630,7980,7980,7990,7980,2913
20250103,093900,2893644020,7980,8000,8000,7980,5990
20250103,093800,2845793390,7990,7960,8010,7960,15426
20250103,093700,2722386630,7990,7970,7990,7960,19548
20250103,093600,2566402380,7970,7960,7980,7950,8749
20250103,093500,2496705450,7960,7950,7960,7950,4617
20250103,093400,2459997600,7950,7950,7950,7940,2884
20250103,093300,2437091280,7950,7940,7960,7930,3797
20250103,093200,2406911480,7950,7940,7950,7930,14648
20250103,093100,2290488670,7940,7920,7950,7900,4676
20250103,093000,2253383070,7920,7890,7920,7890,2977
20250103,092900,2229866180,7890,7910,7910,7890,3576
20250103,092800,2201620860,7910,7930,7930,7910,6678
20250103,092700,2148776140,7910,7900,7930,7900,5899
20250103,092600,2102080310,7910,7940,7960,7910,42903
20250103,092500,1761834720,7930,7920,7940,7910,15192
20250103,092400,1641427500,7940,7900,7940,7900,16335
20250103,092300,1512106120,7890,7910,7910,7890,8426
20250103,092200,1445597330,7900,7880,7910,7880,6275
20250103,092100,1396057990,7890,7880,7890,7880,1544
20250103,092000,1383887010,7880,7870,7890,7860,3352
20250103,091900,1357487410,7860,7840,7860,7830,5394
20250103,091800,1315180930,7840,7860,7870,7840,4175
20250103,091700,1282424660,7870,7860,7870,7830,4482
20250103,091600,1247237470,7870,7860,7870,7850,1906
20250103,091500,1232248760,7850,7810,7850,7810,4749
20250103,091400,1195024300,7810,7820,7830,7800,32142
20250103,091300,943779000,7830,7850,7870,7820,13588
20250103,091200,837328210,7850,7870,7880,7850,5477
20250103,091100,794292980,7870,7890,7900,7860,4177
20250103,091000,761410720,7890,7900,7900,7860,1430
20250103,090900,750139130,7900,7850,7900,7840,10566
20250103,090800,667013100,7850,7890,7900,7850,16099
20250103,090700,540451980,7900,7890,7900,7890,3943
20250103,090600,509337150,7880,7880,7890,7880,5746
20250103,090500,464035260,7890,7900,7910,7880,6564
20250103,090400,412263000,7890,7900,7940,7880,7550
20250103,090300,352560200,7900,7890,7920,7870,7750
20250103,090200,291402970,7890,7880,7900,7880,6860
20250103,090100,237316050,7880,7900,7920,7880,3432
20250103,090000,210231920,7900,7940,7950,7880,24109