stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,212600,10071638420,8060,8060,8060,8060,15535
20250106,212500,10071638420,8060,8060,8060,8060,0
20250106,212400,10071638420,8060,8060,8060,8060,0
20250106,212300,10071638420,8060,8060,8060,8060,0
20250106,212200,10071638420,8060,8060,8060,8060,0
20250106,212100,10071638420,8060,8060,8060,8060,0
20250106,212000,10071638420,8060,8060,8060,8060,0
20250106,211900,10071638420,8060,8060,8060,8060,0
20250106,211800,10071638420,8060,8060,8060,8060,0
20250106,211700,10071638420,8060,8060,8060,8060,0
20250106,211600,10071638420,8060,8060,8060,8060,0
20250106,211500,10071638420,8060,8060,8060,8060,0
20250106,211400,10071638420,8060,8060,8060,8060,0
20250106,211300,10071638420,8060,8060,8060,8060,0
20250106,211200,10071638420,8060,8060,8060,8060,0
20250106,211100,10071638420,8060,8060,8060,8060,0
20250106,211000,10071638420,8060,8060,8060,8060,0
20250106,210900,10071638420,8060,8060,8060,8060,0
20250106,210800,10071638420,8060,8060,8060,8060,0
20250106,210700,10071638420,8060,8060,8060,8060,0
20250106,210600,10071638420,8060,8060,8060,8060,0
20250106,210500,10071638420,8060,8060,8060,8060,0
20250106,210400,10071638420,8060,8060,8060,8060,0
20250106,210300,10071638420,8060,8060,8060,8060,0
20250106,210200,10071638420,8060,8060,8060,8060,0
20250106,210100,10071638420,8060,8060,8060,8060,0
20250106,210000,10071638420,8060,8060,8060,8060,0
20250106,205900,10071638420,8060,8060,8060,8060,0
20250106,205800,10071638420,8060,8060,8060,8060,0
20250106,205700,10071638420,8060,8060,8060,8060,0
20250106,205600,10071638420,8060,8060,8060,8060,15535
20250106,205500,10071638420,8060,8060,8060,8060,0
20250106,205400,10071638420,8060,8060,8060,8060,0
20250106,205300,10071638420,8060,8060,8060,8060,0
20250106,205200,10071638420,8060,8060,8060,8060,0
20250106,205100,10071638420,8060,8060,8060,8060,0
20250106,205000,10071638420,8060,8060,8060,8060,0
20250106,204900,10071638420,8060,8060,8060,8060,0
20250106,204800,10071638420,8060,8060,8060,8060,0
20250106,204700,10071638420,8060,8060,8060,8060,0
20250106,204600,10071638420,8060,8060,8060,8060,0
20250106,204500,10071638420,8060,8060,8060,8060,0
20250106,204400,10071638420,8060,8060,8060,8060,0
20250106,204300,10071638420,8060,8060,8060,8060,0
20250106,204200,10071638420,8060,8060,8060,8060,0
20250106,204100,10071638420,8060,8060,8060,8060,0
20250106,204000,10071638420,8060,8060,8060,8060,0
20250106,203900,10071638420,8060,8060,8060,8060,0
20250106,203800,10071638420,8060,8060,8060,8060,0
20250106,203700,10071638420,8060,8060,8060,8060,0
20250106,203600,10071638420,8060,8060,8060,8060,0
20250106,203500,10071638420,8060,8060,8060,8060,0
20250106,203400,10071638420,8060,8060,8060,8060,0
20250106,203300,10071638420,8060,8060,8060,8060,0
20250106,203200,10071638420,8060,8060,8060,8060,0
20250106,203100,10071638420,8060,8060,8060,8060,0
20250106,203000,10071638420,8060,8060,8060,8060,0
20250106,202900,10071638420,8060,8060,8060,8060,0
20250106,202800,10071638420,8060,8060,8060,8060,0
20250106,202700,10071638420,8060,8060,8060,8060,0
20250106,202600,10071638420,8060,8060,8060,8060,15535
20250106,202500,10071638420,8060,8060,8060,8060,0
20250106,202400,10071638420,8060,8060,8060,8060,0
20250106,202300,10071638420,8060,8060,8060,8060,0
20250106,202200,10071638420,8060,8060,8060,8060,0
20250106,202100,10071638420,8060,8060,8060,8060,0
20250106,202000,10071638420,8060,8060,8060,8060,0
20250106,201900,10071638420,8060,8060,8060,8060,0
20250106,201800,10071638420,8060,8060,8060,8060,0
20250106,201700,10071638420,8060,8060,8060,8060,0
20250106,201600,10071638420,8060,8060,8060,8060,0
20250106,201500,10071638420,8060,8060,8060,8060,0
20250106,201400,10071638420,8060,8060,8060,8060,0
20250106,201300,10071638420,8060,8060,8060,8060,0
20250106,201200,10071638420,8060,8060,8060,8060,0
20250106,201100,10071638420,8060,8060,8060,8060,0
20250106,201000,10071638420,8060,8060,8060,8060,0
20250106,200900,10071638420,8060,8060,8060,8060,0
20250106,200800,10071638420,8060,8060,8060,8060,0
20250106,200700,10071638420,8060,8060,8060,8060,0
20250106,200600,10071638420,8060,8060,8060,8060,0
20250106,200500,10071638420,8060,8060,8060,8060,0
20250106,200400,10071638420,8060,8060,8060,8060,0
20250106,200300,10071638420,8060,8060,8060,8060,0
20250106,200200,10071638420,8060,8060,8060,8060,0
20250106,200100,10071638420,8060,8060,8060,8060,0
20250106,200000,10071638420,8060,8060,8060,8060,0
20250106,195900,10071638420,8060,8060,8060,8060,0
20250106,195800,10071638420,8060,8060,8060,8060,0
20250106,195700,10071638420,8060,8060,8060,8060,0
20250106,195600,10071638420,8060,8060,8060,8060,15535
20250106,195500,10071638420,8060,8060,8060,8060,0
20250106,195400,10071638420,8060,8060,8060,8060,0
20250106,195300,10071638420,8060,8060,8060,8060,0
20250106,195200,10071638420,8060,8060,8060,8060,0
20250106,195100,10071638420,8060,8060,8060,8060,0
20250106,195000,10071638420,8060,8060,8060,8060,0
20250106,194900,10071638420,8060,8060,8060,8060,0
20250106,194800,10071638420,8060,8060,8060,8060,0
20250106,194700,10071638420,8060,8060,8060,8060,0
20250106,194600,10071638420,8060,8060,8060,8060,0
20250106,194500,10071638420,8060,8060,8060,8060,0
20250106,194400,10071638420,8060,8060,8060,8060,0
20250106,194300,10071638420,8060,8060,8060,8060,0
20250106,194200,10071638420,8060,8060,8060,8060,0
20250106,194100,10071638420,8060,8060,8060,8060,0
20250106,194000,10071638420,8060,8060,8060,8060,0
20250106,193900,10071638420,8060,8060,8060,8060,0
20250106,193800,10071638420,8060,8060,8060,8060,0
20250106,193700,10071638420,8060,8060,8060,8060,0
20250106,193600,10071638420,8060,8060,8060,8060,0
20250106,193500,10071638420,8060,8060,8060,8060,0
20250106,193400,10071638420,8060,8060,8060,8060,0
20250106,193300,10071638420,8060,8060,8060,8060,0
20250106,193200,10071638420,8060,8060,8060,8060,0
20250106,193100,10071638420,8060,8060,8060,8060,0
20250106,193000,10071638420,8060,8060,8060,8060,0
20250106,192900,10071638420,8060,8060,8060,8060,0
20250106,192800,10071638420,8060,8060,8060,8060,0
20250106,192700,10071638420,8060,8060,8060,8060,0
20250106,192600,10071638420,8060,8060,8060,8060,15535
20250106,192500,10071638420,8060,8060,8060,8060,0
20250106,192400,10071638420,8060,8060,8060,8060,0
20250106,192300,10071638420,8060,8060,8060,8060,0
20250106,192200,10071638420,8060,8060,8060,8060,0
20250106,192100,10071638420,8060,8060,8060,8060,0
20250106,192000,10071638420,8060,8060,8060,8060,0
20250106,191900,10071638420,8060,8060,8060,8060,0
20250106,191800,10071638420,8060,8060,8060,8060,0
20250106,191700,10071638420,8060,8060,8060,8060,0
20250106,191600,10071638420,8060,8060,8060,8060,0
20250106,191500,10071638420,8060,8060,8060,8060,0
20250106,191400,10071638420,8060,8060,8060,8060,0
20250106,191300,10071638420,8060,8060,8060,8060,0
20250106,191200,10071638420,8060,8060,8060,8060,0
20250106,191100,10071638420,8060,8060,8060,8060,0
20250106,191000,10071638420,8060,8060,8060,8060,0
20250106,190900,10071638420,8060,8060,8060,8060,0
20250106,190800,10071638420,8060,8060,8060,8060,0
20250106,190700,10071638420,8060,8060,8060,8060,0
20250106,190600,10071638420,8060,8060,8060,8060,0
20250106,190500,10071638420,8060,8060,8060,8060,0
20250106,190400,10071638420,8060,8060,8060,8060,0
20250106,190300,10071638420,8060,8060,8060,8060,0
20250106,190200,10071638420,8060,8060,8060,8060,0
20250106,190100,10071638420,8060,8060,8060,8060,0
20250106,190000,10071638420,8060,8060,8060,8060,0
20250106,185900,10071638420,8060,8060,8060,8060,0
20250106,185800,10071638420,8060,8060,8060,8060,0
20250106,185700,10071638420,8060,8060,8060,8060,0
20250106,185600,10071638420,8060,8060,8060,8060,15535
20250106,185500,10071638420,8060,8060,8060,8060,0
20250106,185400,10071638420,8060,8060,8060,8060,0
20250106,185300,10071638420,8060,8060,8060,8060,0
20250106,185200,10071638420,8060,8060,8060,8060,0
20250106,185100,10071638420,8060,8060,8060,8060,0
20250106,185000,10071638420,8060,8060,8060,8060,0
20250106,184900,10071638420,8060,8060,8060,8060,0
20250106,184800,10071638420,8060,8060,8060,8060,0
20250106,184700,10071638420,8060,8060,8060,8060,0
20250106,184600,10071638420,8060,8060,8060,8060,0
20250106,184500,10071638420,8060,8060,8060,8060,0
20250106,184400,10071638420,8060,8060,8060,8060,0
20250106,184300,10071638420,8060,8060,8060,8060,0
20250106,184200,10071638420,8060,8060,8060,8060,0
20250106,184100,10071638420,8060,8060,8060,8060,0
20250106,184000,10071638420,8060,8060,8060,8060,0
20250106,183900,10071638420,8060,8060,8060,8060,0
20250106,183800,10071638420,8060,8060,8060,8060,0
20250106,183700,10071638420,8060,8060,8060,8060,0
20250106,183600,10071638420,8060,8060,8060,8060,0
20250106,183500,10071638420,8060,8060,8060,8060,0
20250106,183400,10071638420,8060,8060,8060,8060,0
20250106,183300,10071638420,8060,8060,8060,8060,0
20250106,183200,10071638420,8060,8060,8060,8060,0
20250106,183100,10071638420,8060,8060,8060,8060,0
20250106,183000,10071638420,8060,8060,8060,8060,0
20250106,182900,10071638420,8060,8060,8060,8060,0
20250106,182800,10071638420,8060,8060,8060,8060,0
20250106,182700,10071638420,8060,8060,8060,8060,0
20250106,182600,10071638420,8060,8060,8060,8060,15535
20250106,182500,10071638420,8060,8060,8060,8060,0
20250106,182400,10071638420,8060,8060,8060,8060,0
20250106,182300,10071638420,8060,8060,8060,8060,0
20250106,182200,10071638420,8060,8060,8060,8060,0
20250106,182100,10071638420,8060,8060,8060,8060,0
20250106,182000,10071638420,8060,8060,8060,8060,0
20250106,181900,10071638420,8060,8060,8060,8060,0
20250106,181800,10071638420,8060,8060,8060,8060,0
20250106,181700,10071638420,8060,8060,8060,8060,0
20250106,181600,10071638420,8060,8060,8060,8060,0
20250106,181500,10071638420,8060,8060,8060,8060,0
20250106,181400,10071638420,8060,8060,8060,8060,0
20250106,181300,10071638420,8060,8060,8060,8060,0
20250106,181200,10071638420,8060,8060,8060,8060,0
20250106,181100,10071638420,8060,8060,8060,8060,0
20250106,181000,10071638420,8060,8060,8060,8060,0
20250106,180900,10071638420,8060,8060,8060,8060,0
20250106,180800,10071638420,8060,8060,8060,8060,0
20250106,180700,10071638420,8060,8060,8060,8060,0
20250106,180600,10071638420,8060,8060,8060,8060,0
20250106,180500,10071638420,8060,8060,8060,8060,0
20250106,180400,10071638420,8060,8060,8060,8060,0
20250106,180300,10071638420,8060,8060,8060,8060,0
20250106,180200,10071638420,8060,8060,8060,8060,0
20250106,180100,10071638420,8060,8060,8060,8060,0
20250106,180000,10071638420,8060,8060,8060,8060,0
20250106,175900,10071638420,8060,8060,8060,8060,0
20250106,175800,10071638420,8060,8060,8060,8060,0
20250106,175700,10071638420,8060,8060,8060,8060,0
20250106,175600,10071638420,8060,8060,8060,8060,15535
20250106,175500,10071638420,8060,8060,8060,8060,0
20250106,175400,10071638420,8060,8060,8060,8060,0
20250106,175300,10071638420,8060,8060,8060,8060,0
20250106,175200,10071638420,8060,8060,8060,8060,0
20250106,175100,10071638420,8060,8060,8060,8060,0
20250106,175000,10071638420,8060,8060,8060,8060,0
20250106,174900,10071638420,8060,8060,8060,8060,0
20250106,174800,10071638420,8060,8060,8060,8060,0
20250106,174700,10071638420,8060,8060,8060,8060,0
20250106,174600,10071638420,8060,8060,8060,8060,0
20250106,174500,10071638420,8060,8060,8060,8060,0
20250106,174400,10071638420,8060,8060,8060,8060,0
20250106,174300,10071638420,8060,8060,8060,8060,0
20250106,174200,10071638420,8060,8060,8060,8060,0
20250106,174100,10071638420,8060,8060,8060,8060,0
20250106,174000,10071638420,8060,8060,8060,8060,0
20250106,173900,10071638420,8060,8060,8060,8060,0
20250106,173800,10071638420,8060,8060,8060,8060,0
20250106,173700,10071638420,8060,8060,8060,8060,0
20250106,173600,10071638420,8060,8060,8060,8060,0
20250106,173500,10071638420,8060,8060,8060,8060,0
20250106,173400,10071638420,8060,8060,8060,8060,0
20250106,173300,10071638420,8060,8060,8060,8060,0
20250106,173200,10071638420,8060,8060,8060,8060,0
20250106,173100,10071638420,8060,8060,8060,8060,0
20250106,173000,10071638420,8060,8060,8060,8060,0
20250106,172900,10071638420,8060,8060,8060,8060,0
20250106,172800,10071638420,8060,8060,8060,8060,0
20250106,172700,10071638420,8060,8060,8060,8060,0
20250106,172600,10071638420,8060,8060,8060,8060,15535
20250106,172500,10071638420,8060,8060,8060,8060,0
20250106,172400,10071638420,8060,8060,8060,8060,0
20250106,172300,10071638420,8060,8060,8060,8060,0
20250106,172200,10071638420,8060,8060,8060,8060,0
20250106,172100,10071638420,8060,8060,8060,8060,0
20250106,172000,10071638420,8060,8060,8060,8060,0
20250106,171900,10071638420,8060,8060,8060,8060,0
20250106,171800,10071638420,8060,8060,8060,8060,0
20250106,171700,10071638420,8060,8060,8060,8060,0
20250106,171600,10071638420,8060,8060,8060,8060,0
20250106,171500,10071638420,8060,8060,8060,8060,0
20250106,171400,10071638420,8060,8060,8060,8060,0
20250106,171300,10071638420,8060,8060,8060,8060,0
20250106,171200,10071638420,8060,8060,8060,8060,0
20250106,171100,10071638420,8060,8060,8060,8060,0
20250106,171000,10071638420,8060,8060,8060,8060,0
20250106,170900,10071638420,8060,8060,8060,8060,0
20250106,170800,10071638420,8060,8060,8060,8060,0
20250106,170700,10071638420,8060,8060,8060,8060,0
20250106,170600,10071638420,8060,8060,8060,8060,0
20250106,170500,10071638420,8060,8060,8060,8060,0
20250106,170400,10071638420,8060,8060,8060,8060,0
20250106,170300,10071638420,8060,8060,8060,8060,0
20250106,170200,10071638420,8060,8060,8060,8060,0
20250106,170100,10071638420,8060,8060,8060,8060,0
20250106,170000,10071638420,8060,8060,8060,8060,0
20250106,165900,10071638420,8060,8060,8060,8060,0
20250106,165800,10071638420,8060,8060,8060,8060,0
20250106,165700,10071638420,8060,8060,8060,8060,0
20250106,165600,10071638420,8060,8060,8060,8060,15535
20250106,165500,10071638420,8060,8060,8060,8060,0
20250106,165400,10071638420,8060,8060,8060,8060,0
20250106,165300,10071638420,8060,8060,8060,8060,0
20250106,165200,10071638420,8060,8060,8060,8060,0
20250106,165100,10071638420,8060,8060,8060,8060,0
20250106,165000,10071638420,8060,8060,8060,8060,0
20250106,164900,10071638420,8060,8060,8060,8060,0
20250106,164800,10071638420,8060,8060,8060,8060,0
20250106,164700,10071638420,8060,8060,8060,8060,0
20250106,164600,10071638420,8060,8060,8060,8060,0
20250106,164500,10071638420,8060,8060,8060,8060,0
20250106,164400,10071638420,8060,8060,8060,8060,0
20250106,164300,10071638420,8060,8060,8060,8060,0
20250106,164200,10071638420,8060,8060,8060,8060,0
20250106,164100,10071638420,8060,8060,8060,8060,0
20250106,164000,10071638420,8060,8060,8060,8060,0
20250106,163900,10071638420,8060,8060,8060,8060,0
20250106,163800,10071638420,8060,8060,8060,8060,0
20250106,163700,10071638420,8060,8060,8060,8060,0
20250106,163600,10071638420,8060,8060,8060,8060,0
20250106,163500,10071638420,8060,8060,8060,8060,0
20250106,163400,10071638420,8060,8060,8060,8060,0
20250106,163300,10071638420,8060,8060,8060,8060,0
20250106,163200,10071638420,8060,8060,8060,8060,0
20250106,163100,10071638420,8060,8060,8060,8060,0
20250106,163000,10071638420,8060,8060,8060,8060,0
20250106,162900,10071638420,8060,8060,8060,8060,0
20250106,162800,10071638420,8060,8060,8060,8060,0
20250106,162700,10071638420,8060,8060,8060,8060,0
20250106,162600,10071638420,8060,8060,8060,8060,15535
20250106,162500,10071638420,8060,8060,8060,8060,0
20250106,162400,10071638420,8060,8060,8060,8060,0
20250106,162300,10071638420,8060,8060,8060,8060,0
20250106,162200,10071638420,8060,8060,8060,8060,0
20250106,162100,10071638420,8060,8060,8060,8060,0
20250106,162000,10071638420,8060,8060,8060,8060,0
20250106,161900,10071638420,8060,8060,8060,8060,0
20250106,161800,10071638420,8060,8060,8060,8060,0
20250106,161700,10071638420,8060,8060,8060,8060,0
20250106,161600,10071638420,8060,8060,8060,8060,0
20250106,161500,10071638420,8060,8060,8060,8060,0
20250106,161400,10071638420,8060,8060,8060,8060,0
20250106,161300,10071638420,8060,8060,8060,8060,0
20250106,161200,10071638420,8060,8060,8060,8060,0
20250106,161100,10071638420,8060,8060,8060,8060,0
20250106,161000,10071638420,8060,8060,8060,8060,0
20250106,160900,10071638420,8060,8060,8060,8060,0
20250106,160800,10071638420,8060,8060,8060,8060,0
20250106,160700,10071638420,8060,8060,8060,8060,0
20250106,160600,10071638420,8060,8060,8060,8060,0
20250106,160500,10071638420,8060,8060,8060,8060,0
20250106,160400,10071638420,8060,8060,8060,8060,0
20250106,160300,10071638420,8060,8060,8060,8060,0
20250106,160200,10071638420,8060,8060,8060,8060,0
20250106,160100,10071638420,8060,8060,8060,8060,0
20250106,160000,10071638420,8060,8060,8060,8060,0
20250106,155900,10071638420,8060,8060,8060,8060,0
20250106,155800,10071638420,8060,8060,8060,8060,0
20250106,155700,10071638420,8060,8060,8060,8060,0
20250106,155600,10071638420,8060,8060,8060,8060,15535
20250106,155500,10071638420,8060,8060,8060,8060,0
20250106,155400,10071638420,8060,8060,8060,8060,0
20250106,155300,10071638420,8060,8060,8060,8060,0
20250106,155200,10071638420,8060,8060,8060,8060,0
20250106,155100,10071638420,8060,8060,8060,8060,0
20250106,155000,10071638420,8060,8060,8060,8060,0
20250106,154900,10071638420,8060,8060,8060,8060,0
20250106,154800,10071638420,8060,8060,8060,8060,0
20250106,154700,10071638420,8060,8060,8060,8060,0
20250106,154600,10071638420,8060,8060,8060,8060,0
20250106,154500,10071638420,8060,8060,8060,8060,0
20250106,154400,10071638420,8060,8060,8060,8060,0
20250106,154300,10071638420,8060,8060,8060,8060,0
20250106,154200,10071638420,8060,8060,8060,8060,0
20250106,154100,10071638420,8060,8060,8060,8060,0
20250106,154000,10071638420,8060,8060,8060,8060,0
20250106,153900,10071638420,8060,8060,8060,8060,0
20250106,153800,10071638420,8060,8060,8060,8060,0
20250106,153700,10071638420,8060,8060,8060,8060,0
20250106,153600,10071638420,8060,8060,8060,8060,0
20250106,153500,10071638420,8060,8060,8060,8060,0
20250106,153400,10071638420,8060,8060,8060,8060,0
20250106,153300,10071638420,8060,8060,8060,8060,0
20250106,153200,10071638420,8060,8060,8060,8060,0
20250106,153100,10071638420,8060,8060,8060,8060,0
20250106,153000,10071638420,8060,8060,8060,8060,15535
20250106,152900,9946426320,8060,8060,8060,8060,0
20250106,152800,9946426320,8060,8060,8060,8060,0
20250106,152700,9946426320,8060,8060,8060,8060,0
20250106,152600,9946426320,8060,8060,8060,8060,0
20250106,152500,9946426320,8060,8060,8060,8060,0
20250106,152400,9946426320,8060,8060,8060,8060,0
20250106,152300,9946426320,8060,8060,8060,8060,0
20250106,152200,9946426320,8060,8060,8060,8060,0
20250106,152100,9946426320,8060,8060,8060,8060,0
20250106,152000,9946426320,8060,8060,8060,8060,0
20250106,151900,9946426320,8060,8020,8060,8020,7091
20250106,151800,9889473870,8020,8020,8030,8010,11821
20250106,151700,9794736130,8030,8020,8040,8010,7992
20250106,151600,9730633770,8020,8050,8050,8020,5565
20250106,151500,9685929170,8050,8060,8060,8040,1613
20250106,151400,9672955240,8060,8050,8060,8040,556
20250106,151300,9668480010,8050,8030,8060,8020,3904
20250106,151200,9637076110,8050,8050,8060,8020,10371
20250106,151100,9553759020,8050,8050,8060,8040,3669
20250106,151000,9524230870,8060,8040,8060,8040,118
20250106,150900,9523280930,8040,8050,8060,8040,2514
20250106,150800,9503045880,8050,8050,8060,8050,4547
20250106,150700,9466442500,8060,8060,8060,8050,3290
20250106,150600,9439952360,8060,8060,8060,8050,5147
20250106,150500,9398511450,8060,8060,8060,8050,955
20250106,150400,9390817400,8060,8070,8070,8060,3741
20250106,150300,9360664390,8060,8090,8090,8060,9808
20250106,150200,9281521140,8090,8090,8090,8080,1339
20250106,150100,9270701720,8090,8080,8090,8080,2075
20250106,150000,9253926170,8080,8080,8090,8070,2560
20250106,145900,9233241880,8080,8090,8090,8080,710
20250106,145800,9227502980,8090,8080,8090,8080,727
20250106,145700,9221628570,8090,8080,8090,8080,1169
20250106,145600,9212176650,8090,8090,8090,8080,1995
20250106,145500,9196048160,8100,8090,8100,8080,1883
20250106,145400,9180832060,8090,8090,8100,8080,1581
20250106,145300,9168040330,8080,8090,8090,8080,420
20250106,145200,9164642580,8090,8100,8100,8090,895
20250106,145100,9157400500,8100,8080,8100,8080,2248
20250106,145000,9139218610,8080,8080,8090,8080,2950
20250106,144900,9115360410,8090,8100,8100,8080,3831
20250106,144800,9084365710,8100,8100,8100,8100,2840
20250106,144700,9061361710,8100,8120,8120,8100,1351
20250106,144600,9050417610,8120,8120,8120,8100,899
20250106,144500,9043118130,8120,8100,8120,8100,2583
20250106,144400,9022168950,8120,8100,8120,8100,708
20250106,144300,9016431490,8100,8110,8120,8100,2847
20250106,144200,8993338000,8120,8110,8120,8110,1083
20250106,144100,8984554850,8110,8120,8120,8110,667
20250106,144000,8979142480,8110,8120,8130,8110,716
20250106,143900,8973331320,8120,8110,8120,8100,5426
20250106,143800,8929325430,8110,8120,8120,8110,116
20250106,143700,8928383570,8120,8120,8120,8110,68
20250106,143600,8927831870,8120,8120,8120,8100,2170
20250106,143500,8910233250,8130,8120,8130,8110,3544
20250106,143400,8881455990,8120,8110,8120,8110,247
20250106,143300,8879452810,8110,8120,8120,8110,2127
20250106,143200,8862200000,8120,8110,8120,8110,638
20250106,143100,8857021480,8110,8120,8120,8110,393
20250106,143000,8853833560,8120,8110,8120,8110,191
20250106,142900,8852283940,8110,8120,8120,8110,949
20250106,142800,8844582990,8110,8120,8120,8100,733
20250106,142700,8838641980,8120,8090,8120,8090,780
20250106,142600,8832325820,8100,8110,8120,8100,3915
20250106,142500,8800596780,8110,8110,8120,8110,482
20250106,142400,8796686950,8110,8120,8120,8110,2158
20250106,142300,8779169620,8120,8120,8130,8120,185
20250106,142200,8777667410,8120,8120,8120,8120,1
20250106,142100,8777659290,8120,8120,8120,8120,316
20250106,142000,8775093370,8130,8110,8130,8110,534
20250106,141900,8770757710,8110,8120,8130,8110,3928
20250106,141800,8738851390,8110,8120,8130,8110,1712
20250106,141700,8724961610,8130,8120,8130,8120,3003
20250106,141600,8700570970,8120,8120,8120,8120,1558
20250106,141500,8687920010,8120,8100,8120,8090,3999
20250106,141400,8655495430,8100,8100,8110,8100,2233
20250106,141300,8637407370,8110,8120,8120,8110,539
20250106,141200,8633035960,8120,8120,8120,8120,513
20250106,141100,8628870400,8120,8110,8120,8090,573
20250106,141000,8624227200,8100,8120,8120,8100,389
20250106,140900,8621075760,8120,8110,8120,8110,3504
20250106,140800,8592639100,8090,8090,8100,8090,2234
20250106,140700,8574559270,8090,8110,8110,8090,248
20250106,140600,8572551820,8110,8090,8110,8090,663
20250106,140500,8567186890,8090,8090,8100,8090,8590
20250106,140400,8497685730,8090,8110,8110,8090,3411
20250106,140300,8470034860,8110,8120,8120,8110,355
20250106,140200,8467154950,8110,8110,8140,8110,1285
20250106,140100,8456710450,8120,8090,8120,8090,4175
20250106,140000,8422859350,8090,8110,8120,8090,1712
20250106,135900,8408993000,8110,8110,8110,8100,234
20250106,135800,8407095310,8120,8100,8120,8090,1323
20250106,135700,8396378830,8090,8110,8110,8090,4226
20250106,135600,8362155160,8110,8100,8110,8100,6863
20250106,135500,8306548370,8100,8120,8120,8090,18287
20250106,135400,8158377170,8130,8130,8140,8120,3118
20250106,135300,8133014830,8140,8140,8140,8130,176
20250106,135200,8131583930,8130,8130,8140,8120,2218
20250106,135100,8113558120,8130,8150,8150,8130,1666
20250106,135000,8100006300,8140,8150,8150,8130,2410
20250106,134900,8080388680,8150,8140,8150,8140,325
20250106,134800,8077742680,8150,8150,8160,8140,1188
20250106,134700,8068057120,8150,8140,8160,8140,6502
20250106,134600,8015071000,8140,8130,8140,8130,147
20250106,134500,8013874850,8140,8140,8140,8140,1951
20250106,134400,7997993710,8130,8140,8140,8130,440
20250106,134300,7994416230,8140,8130,8150,8130,365
20250106,134200,7991447120,8140,8130,8140,8130,1864
20250106,134100,7976274720,8130,8130,8130,8120,1096
20250106,134000,7967364550,8130,8130,8140,8130,441
20250106,133900,7963777860,8110,8150,8150,8110,5169
20250106,133800,7921765530,8140,8150,8150,8140,3165
20250106,133700,7895987440,8140,8150,8150,8140,1998
20250106,133600,7879711600,8150,8140,8150,8140,690
20250106,133500,7874088940,8140,8160,8160,8140,2081
20250106,133400,7857126840,8150,8130,8150,8130,18731
20250106,133300,7704571480,8130,8130,8130,8110,817
20250106,133200,7697934060,8130,8120,8140,8120,2683
20250106,133100,7676130560,8120,8130,8130,8120,838
20250106,133000,7669320620,8140,8130,8140,8130,478
20250106,132900,7665434420,8140,8110,8140,8100,5732
20250106,132800,7618854910,8120,8110,8120,8100,2346
20250106,132700,7599846290,8120,8100,8120,8100,2751
20250106,132600,7577541640,8110,8110,8110,8100,178
20250106,132500,7576098870,8100,8110,8110,8100,1106
20250106,132400,7567137300,8110,8120,8130,8110,620
20250106,132300,7562103140,8130,8110,8130,8110,5615
20250106,132200,7516542370,8120,8120,8120,8110,284
20250106,132100,7514238000,8120,8120,8120,8120,935
20250106,132000,7506645800,8120,8120,8130,8120,236
20250106,131900,7504729460,8120,8130,8130,8120,531
20250106,131800,7500414620,8130,8120,8130,8120,1036
20250106,131700,7491993800,8120,8120,8130,8120,695
20250106,131600,7486346970,8120,8130,8130,8110,3149
20250106,131500,7460747090,8130,8110,8130,8100,1456
20250106,131400,7448931840,8100,8110,8120,8100,1815
20250106,131300,7434217790,8110,8130,8130,8110,1649
20250106,131200,7420827940,8120,8130,8130,8120,557
20250106,131100,7416301570,8130,8140,8140,8100,998
20250106,131000,7408204570,8140,8100,8150,8100,11719
20250106,130900,7312867510,8100,8110,8120,8090,9300
20250106,130800,7237620440,8110,8120,8120,8110,2016
20250106,130700,7221268430,8130,8120,8130,8120,233
20250106,130600,7219374900,8130,8110,8130,8110,380
20250106,130500,7216291510,8120,8120,8130,8120,311
20250106,130400,7213763980,8120,8120,8130,8110,1786
20250106,130300,7199262460,8120,8120,8130,8120,1208
20250106,130200,7189444480,8120,8130,8130,8120,1094
20250106,130100,7180561100,8130,8120,8130,8120,555
20250106,130000,7176053120,8130,8120,8130,8120,560
20250106,125900,7171501000,8130,8100,8130,8100,2014
20250106,125800,7155168080,8100,8090,8100,8090,3396
20250106,125700,7127688780,8100,8100,8100,8090,540
20250106,125600,7123316890,8100,8080,8100,8080,190
20250106,125500,7121781500,8090,8100,8100,8090,3487
20250106,125400,7093571460,8090,8100,8100,8090,648
20250106,125300,7088329040,8100,8100,8110,8090,505
20250106,125200,7084240130,8110,8100,8110,8100,93
20250106,125100,7083486770,8100,8110,8110,8100,1305
20250106,125000,7072906910,8110,8120,8120,8110,107
20250106,124900,7072039100,8120,8120,8120,8090,89
20250106,124800,7071316450,8100,8100,8100,8100,2106
20250106,124700,7054257850,8100,8110,8120,8100,1085
20250106,124600,7045451940,8120,8120,8120,8110,468
20250106,124500,7041654790,8110,8110,8120,8100,4205
20250106,124400,7007553840,8120,8120,8120,8110,2594
20250106,124300,6986494050,8130,8140,8140,8130,337
20250106,124200,6983753690,8130,8140,8140,8130,178
20250106,124100,6982306430,8140,8100,8140,8100,3752
20250106,124000,6951820930,8100,8110,8120,8100,104
20250106,123900,6950977500,8110,8110,8120,8110,468
20250106,123800,6947181970,8120,8100,8120,8100,4381
20250106,123700,6911657650,8100,8120,8120,8100,7569
20250106,123600,6850317560,8120,8100,8130,8100,1555
20250106,123500,6837696940,8100,8100,8100,8090,89
20250106,123400,6836976550,8100,8100,8110,8100,456
20250106,123300,6833282940,8100,8100,8100,8100,1316
20250106,123200,6822623340,8100,8110,8120,8100,1027
20250106,123100,6814297880,8110,8120,8120,8110,1135
20250106,123000,6805092010,8110,8130,8130,8110,319
20250106,122900,6802503020,8130,8130,8130,8110,2036
20250106,122800,6785976630,8120,8120,8120,8110,1134
20250106,122700,6776774400,8120,8130,8130,8120,1406
20250106,122600,6765353770,8130,8150,8150,8130,679
20250106,122500,6759827770,8150,8150,8160,8140,8432
20250106,122400,6691097350,8140,8130,8140,8120,16961
20250106,122300,6553198380,8130,8130,8130,8120,185
20250106,122200,6551695480,8130,8140,8140,8130,232
20250106,122100,6549809290,8140,8110,8140,8110,5835
20250106,122000,6502396270,8120,8120,8120,8100,1215
20250106,121900,6492535610,8120,8120,8120,8120,144
20250106,121800,6491366330,8110,8100,8110,8100,307
20250106,121700,6488876590,8110,8110,8120,8090,1395
20250106,121600,6477580720,8110,8110,8110,8090,2709
20250106,121500,6455619670,8090,8100,8100,8090,3613
20250106,121400,6426370860,8110,8110,8110,8090,326
20250106,121300,6423728460,8110,8090,8110,8090,20
20250106,121200,6423566280,8090,8100,8110,8090,1908
20250106,121100,6408125370,8110,8100,8110,8090,1579
20250106,121000,6395343960,8090,8110,8110,8090,3194
20250106,120900,6369473410,8120,8120,8120,8110,1512
20250106,120800,6357210680,8120,8120,8120,8120,123
20250106,120700,6356211920,8120,8120,8120,8110,55
20250106,120600,6355765670,8110,8120,8120,8110,660
20250106,120500,6350410870,8120,8120,8120,8110,60
20250106,120400,6349924240,8110,8120,8120,8110,896
20250106,120300,6342650000,8130,8130,8130,8120,829
20250106,120200,6335916820,8130,8120,8130,8110,2670
20250106,120100,6314235410,8120,8130,8130,8120,1428
20250106,120000,6302630280,8130,8130,8130,8120,2798
20250106,115900,6279895560,8130,8130,8140,8130,866
20250106,115800,6272852520,8120,8140,8140,8120,654
20250106,115700,6267533820,8140,8110,8140,8100,5600
20250106,115600,6222058940,8110,8110,8110,8100,305
20250106,115500,6219587080,8110,8100,8110,8100,2531
20250106,115400,6199062810,8100,8100,8110,8100,1203
20250106,115300,6189318450,8100,8100,8110,8100,803
20250106,115200,6182813650,8110,8100,8110,8100,373
20250106,115100,6179790820,8100,8110,8110,8100,2040
20250106,115000,6163254540,8110,8110,8120,8110,918
20250106,114900,6155806870,8120,8120,8120,8110,756
20250106,114800,6149670380,8120,8110,8120,8110,503
20250106,114700,6145590150,8110,8090,8120,8090,2538
20250106,114600,6125040150,8090,8090,8120,8090,1576
20250106,114500,6112274420,8090,8110,8110,8090,274
20250106,114400,6110055020,8100,8110,8120,8100,212
20250106,114300,6108336280,8120,8100,8120,8100,604
20250106,114200,6103438040,8100,8100,8100,8090,1455
20250106,114100,6091655800,8100,8100,8100,8090,402
20250106,114000,6088400500,8090,8090,8100,8090,449
20250106,113900,6084764070,8090,8090,8090,8090,235
20250106,113800,6082862920,8090,8080,8090,8070,251
20250106,113700,6080835330,8090,8070,8090,8070,997
20250106,113600,6072782910,8070,8090,8090,8070,7881
20250106,113500,6009145370,8090,8090,8100,8090,2054
20250106,113400,5992523180,8090,8100,8100,8090,1245
20250106,113300,5982450630,8090,8100,8110,8090,5853
20250106,113200,5935056300,8100,8110,8110,8100,1084
20250106,113100,5926272570,8110,8120,8120,8110,2487
20250106,113000,5906094000,8120,8110,8120,8100,1112
20250106,112900,5897077420,8110,8110,8110,8110,510
20250106,112800,5892941320,8120,8110,8120,8100,1432
20250106,112700,5881327640,8110,8110,8120,8100,1341
20250106,112600,5870457330,8110,8110,8120,8110,2283
20250106,112500,5851929770,8110,8110,8120,8100,478
20250106,112400,5848051590,8110,8130,8130,8110,6287
20250106,112300,5797001830,8140,8140,8150,8120,11515
20250106,112200,5703259060,8130,8110,8150,8110,9179
20250106,112100,5628573830,8110,8100,8110,8100,5267
20250106,112000,5585865170,8110,8130,8130,8100,3018
20250106,111900,5561403490,8110,8110,8130,8100,3598
20250106,111800,5532202180,8110,8100,8110,8090,2545
20250106,111700,5511592830,8090,8090,8090,8090,578
20250106,111600,5506916810,8090,8080,8090,8080,314
20250106,111500,5504379060,8090,8090,8090,8080,802
20250106,111400,5497892760,8090,8100,8110,8090,2898
20250106,111300,5474431240,8080,8090,8110,8080,2753
20250106,111200,5452144590,8100,8100,8100,8090,2687
20250106,111100,5430399600,8100,8100,8100,8090,3457
20250106,111000,5402420160,8100,8110,8110,8100,4778
20250106,110900,5363700690,8100,8110,8120,8100,3148
20250106,110800,5338173610,8110,8110,8120,8100,7296
20250106,110700,5278999680,8110,8130,8140,8110,13302
20250106,110600,5170929030,8130,8130,8150,8120,7930
20250106,110500,5106426290,8130,8130,8160,8120,16975
20250106,110400,4968217690,8130,8120,8130,8090,14126
20250106,110300,4853548410,8120,8100,8130,8090,18315
20250106,110200,4704981080,8110,8080,8110,8070,16364
20250106,110100,4572497440,8080,8060,8080,8060,4293
20250106,110000,4537866380,8060,8070,8070,8060,1008
20250106,105900,4529736350,8070,8050,8070,8050,1980
20250106,105800,4513765080,8070,8020,8070,8020,13574
20250106,105700,4404578100,8020,8030,8030,8020,2412
20250106,105600,4385228550,8030,8020,8030,8010,702
20250106,105500,4379597970,8020,8020,8020,8010,758
20250106,105400,4373521570,8020,8020,8030,8020,1431
20250106,105300,4362043600,8010,8040,8040,8010,2620
20250106,105200,4341018640,8030,8040,8040,8020,738
20250106,105100,4335093240,8040,8060,8060,8030,749
20250106,105000,4329074150,8060,8030,8060,8030,3082
20250106,104900,4304303900,8040,8050,8060,8040,3783
20250106,104800,4273872870,8050,8050,8070,8050,8089
20250106,104700,4208728240,8050,8030,8060,8030,4322
20250106,104600,4173966320,8040,8060,8060,8020,6348
20250106,104500,4122910840,8060,8040,8060,8040,8230
20250106,104400,4056616140,8040,8010,8050,8010,13141
20250106,104300,3950957760,8000,8020,8030,7990,5941
20250106,104200,3903369490,8010,8020,8030,7990,11360
20250106,104100,3812355030,8010,7990,8020,7990,6907
20250106,104000,3757071330,8010,7930,8100,7930,36151
20250106,103900,3466658760,7930,7900,7930,7900,1397
20250106,103800,3455589550,7930,7930,7930,7900,329
20250106,103700,3452987230,7890,7930,7930,7880,5132
20250106,103600,3412483520,7900,7930,7940,7900,8290
20250106,103500,3346857180,7930,7930,7940,7930,2548
20250106,103400,3326640870,7940,7950,7950,7940,435
20250106,103300,3323185410,7950,7920,7950,7920,3773
20250106,103200,3293231530,7920,7910,7930,7910,2023
20250106,103100,3277226530,7910,7900,7910,7890,2000
20250106,103000,3261430030,7910,7900,7910,7890,1264
20250106,102900,3251443120,7900,7900,7910,7900,896
20250106,102800,3244358520,7900,7900,7900,7900,220
20250106,102700,3242620520,7900,7900,7900,7900,63
20250106,102600,3242122820,7900,7900,7900,7890,729
20250106,102500,3236364000,7900,7900,7910,7900,37
20250106,102400,3236071690,7900,7900,7900,7900,1212
20250106,102300,3226496890,7900,7900,7900,7900,627
20250106,102200,3221543590,7880,7900,7900,7880,72
20250106,102100,3220976150,7880,7880,7880,7880,333
20250106,102000,3218352110,7890,7880,7900,7880,366
20250106,101900,3215466740,7890,7890,7900,7880,598
20250106,101800,3210748920,7890,7880,7890,7870,983
20250106,101700,3203010400,7880,7870,7890,7860,809
20250106,101600,3196638500,7870,7880,7890,7860,12414
20250106,101500,3098949290,7880,7890,7900,7880,1115
20250106,101400,3090153440,7890,7890,7900,7880,1093
20250106,101300,3081535710,7890,7880,7900,7880,1075
20250106,101200,3073051860,7880,7870,7880,7870,2793
20250106,101100,3051053220,7880,7890,7890,7880,6847
20250106,101000,2997070540,7890,7900,7900,7890,219
20250106,100900,2995341360,7900,7890,7910,7890,873
20250106,100800,2988449100,7890,7890,7910,7890,735
20250106,100700,2982646860,7890,7890,7900,7890,2274
20250106,100600,2964704900,7910,7900,7920,7900,1558
20250106,100500,2952384770,7910,7900,7910,7890,743
20250106,100400,2946515660,7900,7900,7900,7890,1462
20250106,100300,2934965880,7900,7910,7910,7890,1125
20250106,100200,2926079620,7910,7900,7910,7900,1456
20250106,100100,2914575250,7900,7890,7900,7890,1200
20250106,100000,2905106370,7890,7900,7900,7890,830
20250106,095900,2898553620,7900,7900,7910,7890,2193
20250106,095800,2881241960,7900,7880,7900,7880,2082
20250106,095700,2864815680,7880,7890,7890,7880,1489
20250106,095600,2853070380,7900,7910,7910,7890,1285
20250106,095500,2842919800,7900,7900,7900,7890,1571
20250106,095400,2830518790,7900,7910,7910,7890,3458
20250106,095300,2803210250,7900,7920,7930,7900,3689
20250106,095200,2774022020,7920,7940,7940,7920,6160
20250106,095100,2725197490,7940,7950,7950,7940,1412
20250106,095000,2713985200,7950,7940,7950,7940,798
20250106,094900,2707646550,7940,7960,7960,7940,1022
20250106,094800,2699522660,7960,7950,7960,7950,2216
20250106,094700,2681905390,7950,7940,7960,7940,1336
20250106,094600,2671289470,7950,7940,7950,7930,1269
20250106,094500,2661208690,7950,7970,7970,7940,3786
20250106,094400,2631120610,7960,7960,7970,7950,1566
20250106,094300,2618649250,7950,7950,7950,7940,1348
20250106,094200,2607936450,7940,7960,7960,7940,3616
20250106,094100,2579202100,7960,7970,7980,7960,2557
20250106,094000,2558839250,7970,7980,7990,7970,6075
20250106,093900,2510357630,7990,7990,7990,7980,4239
20250106,093800,2476503870,7990,7980,8000,7980,3629
20250106,093700,2447520880,7980,7950,8000,7940,10433
20250106,093600,2364288060,7960,7950,7970,7940,3817
20250106,093500,2333917400,7960,7960,7970,7950,455
20250106,093400,2330297410,7970,7960,7970,7950,6110
20250106,093300,2281639730,7970,7950,7970,7930,3247
20250106,093200,2255838730,7950,7900,7970,7900,10222
20250106,093100,2174745680,7910,7900,7920,7900,2320
20250106,093000,2156414180,7900,7910,7920,7900,2556
20250106,092900,2136209010,7920,7910,7920,7900,5230
20250106,092800,2094846810,7920,7910,7920,7910,1119
20250106,092700,2085988190,7920,7900,7940,7890,3380
20250106,092600,2059290950,7930,7880,7940,7870,8605
20250106,092500,1991275060,7890,7880,7900,7870,3620
20250106,092400,1962754470,7870,7870,7880,7860,3758
20250106,092300,1933168770,7880,7870,7880,7860,5724
20250106,092200,1888116310,7870,7880,7890,7870,3796
20250106,092100,1858209540,7880,7900,7900,7870,3341
20250106,092000,1831881360,7890,7910,7920,7890,7298
20250106,091900,1774255080,7910,7920,7940,7910,2638
20250106,091800,1753359130,7920,7900,7930,7900,1301
20250106,091700,1743067000,7920,7920,7920,7890,2292
20250106,091600,1724950570,7920,7890,7920,7890,4815
20250106,091500,1686910710,7900,7900,7900,7860,2493
20250106,091400,1667236760,7890,7860,7890,7850,5050
20250106,091300,1627479300,7860,7870,7880,7850,4300
20250106,091200,1593667680,7870,7880,7880,7870,3287
20250106,091100,1567784190,7880,7890,7890,7870,3627
20250106,091000,1539203540,7900,7900,7910,7880,1754
20250106,090900,1525350630,7890,7900,7910,7890,10002
20250106,090800,1446382640,7900,7860,7900,7860,2475
20250106,090700,1426869020,7850,7850,7870,7830,10687
20250106,090600,1343064320,7850,7850,7860,7840,3262
20250106,090500,1317462890,7840,7840,7860,7810,7930
20250106,090400,1255322160,7840,7810,7840,7800,14271
20250106,090300,1143810190,7810,7820,7840,7800,43306
20250106,090200,805529130,7830,7830,7900,7810,19016
20250106,090100,656526070,7830,7870,7900,7820,32466
20250106,090000,401914250,7900,7990,7990,7860,42909