stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,213900,8023104640,9050,9050,9050,9050,14538
20250107,213800,8023104640,9050,9050,9050,9050,0
20250107,213700,8023104640,9050,9050,9050,9050,0
20250107,213600,8023104640,9050,9050,9050,9050,0
20250107,213500,8023104640,9050,9050,9050,9050,0
20250107,213400,8023104640,9050,9050,9050,9050,0
20250107,213300,8023104640,9050,9050,9050,9050,0
20250107,213200,8023104640,9050,9050,9050,9050,0
20250107,213100,8023104640,9050,9050,9050,9050,0
20250107,213000,8023104640,9050,9050,9050,9050,0
20250107,212900,8023104640,9050,9050,9050,9050,0
20250107,212800,8023104640,9050,9050,9050,9050,0
20250107,212700,8023104640,9050,9050,9050,9050,0
20250107,212600,8023104640,9050,9050,9050,9050,0
20250107,212500,8023104640,9050,9050,9050,9050,0
20250107,212400,8023104640,9050,9050,9050,9050,0
20250107,212300,8023104640,9050,9050,9050,9050,0
20250107,212200,8023104640,9050,9050,9050,9050,0
20250107,212100,8023104640,9050,9050,9050,9050,0
20250107,212000,8023104640,9050,9050,9050,9050,0
20250107,211900,8023104640,9050,9050,9050,9050,0
20250107,211800,8023104640,9050,9050,9050,9050,0
20250107,211700,8023104640,9050,9050,9050,9050,0
20250107,211600,8023104640,9050,9050,9050,9050,0
20250107,211500,8023104640,9050,9050,9050,9050,0
20250107,211400,8023104640,9050,9050,9050,9050,0
20250107,211300,8023104640,9050,9050,9050,9050,0
20250107,211200,8023104640,9050,9050,9050,9050,0
20250107,211100,8023104640,9050,9050,9050,9050,0
20250107,211000,8023104640,9050,9050,9050,9050,0
20250107,210900,8023104640,9050,9050,9050,9050,14538
20250107,210800,8023104640,9050,9050,9050,9050,0
20250107,210700,8023104640,9050,9050,9050,9050,0
20250107,210600,8023104640,9050,9050,9050,9050,0
20250107,210500,8023104640,9050,9050,9050,9050,0
20250107,210400,8023104640,9050,9050,9050,9050,0
20250107,210300,8023104640,9050,9050,9050,9050,0
20250107,210200,8023104640,9050,9050,9050,9050,0
20250107,210100,8023104640,9050,9050,9050,9050,0
20250107,210000,8023104640,9050,9050,9050,9050,0
20250107,205900,8023104640,9050,9050,9050,9050,0
20250107,205800,8023104640,9050,9050,9050,9050,0
20250107,205700,8023104640,9050,9050,9050,9050,0
20250107,205600,8023104640,9050,9050,9050,9050,0
20250107,205500,8023104640,9050,9050,9050,9050,0
20250107,205400,8023104640,9050,9050,9050,9050,0
20250107,205300,8023104640,9050,9050,9050,9050,0
20250107,205200,8023104640,9050,9050,9050,9050,0
20250107,205100,8023104640,9050,9050,9050,9050,0
20250107,205000,8023104640,9050,9050,9050,9050,0
20250107,204900,8023104640,9050,9050,9050,9050,0
20250107,204800,8023104640,9050,9050,9050,9050,0
20250107,204700,8023104640,9050,9050,9050,9050,0
20250107,204600,8023104640,9050,9050,9050,9050,0
20250107,204500,8023104640,9050,9050,9050,9050,0
20250107,204400,8023104640,9050,9050,9050,9050,0
20250107,204300,8023104640,9050,9050,9050,9050,0
20250107,204200,8023104640,9050,9050,9050,9050,0
20250107,204100,8023104640,9050,9050,9050,9050,0
20250107,204000,8023104640,9050,9050,9050,9050,0
20250107,203900,8023104640,9050,9050,9050,9050,14538
20250107,203800,8023104640,9050,9050,9050,9050,0
20250107,203700,8023104640,9050,9050,9050,9050,0
20250107,203600,8023104640,9050,9050,9050,9050,0
20250107,203500,8023104640,9050,9050,9050,9050,0
20250107,203400,8023104640,9050,9050,9050,9050,0
20250107,203300,8023104640,9050,9050,9050,9050,0
20250107,203200,8023104640,9050,9050,9050,9050,0
20250107,203100,8023104640,9050,9050,9050,9050,0
20250107,203000,8023104640,9050,9050,9050,9050,0
20250107,202900,8023104640,9050,9050,9050,9050,0
20250107,202800,8023104640,9050,9050,9050,9050,0
20250107,202700,8023104640,9050,9050,9050,9050,0
20250107,202600,8023104640,9050,9050,9050,9050,0
20250107,202500,8023104640,9050,9050,9050,9050,0
20250107,202400,8023104640,9050,9050,9050,9050,0
20250107,202300,8023104640,9050,9050,9050,9050,0
20250107,202200,8023104640,9050,9050,9050,9050,0
20250107,202100,8023104640,9050,9050,9050,9050,0
20250107,202000,8023104640,9050,9050,9050,9050,0
20250107,201900,8023104640,9050,9050,9050,9050,0
20250107,201800,8023104640,9050,9050,9050,9050,0
20250107,201700,8023104640,9050,9050,9050,9050,0
20250107,201600,8023104640,9050,9050,9050,9050,0
20250107,201500,8023104640,9050,9050,9050,9050,0
20250107,201400,8023104640,9050,9050,9050,9050,0
20250107,201300,8023104640,9050,9050,9050,9050,0
20250107,201200,8023104640,9050,9050,9050,9050,0
20250107,201100,8023104640,9050,9050,9050,9050,0
20250107,201000,8023104640,9050,9050,9050,9050,0
20250107,200900,8023104640,9050,9050,9050,9050,14538
20250107,200800,8023104640,9050,9050,9050,9050,0
20250107,200700,8023104640,9050,9050,9050,9050,0
20250107,200600,8023104640,9050,9050,9050,9050,0
20250107,200500,8023104640,9050,9050,9050,9050,0
20250107,200400,8023104640,9050,9050,9050,9050,0
20250107,200300,8023104640,9050,9050,9050,9050,0
20250107,200200,8023104640,9050,9050,9050,9050,0
20250107,200100,8023104640,9050,9050,9050,9050,0
20250107,200000,8023104640,9050,9050,9050,9050,0
20250107,195900,8023104640,9050,9050,9050,9050,0
20250107,195800,8023104640,9050,9050,9050,9050,0
20250107,195700,8023104640,9050,9050,9050,9050,0
20250107,195600,8023104640,9050,9050,9050,9050,0
20250107,195500,8023104640,9050,9050,9050,9050,0
20250107,195400,8023104640,9050,9050,9050,9050,0
20250107,195300,8023104640,9050,9050,9050,9050,0
20250107,195200,8023104640,9050,9050,9050,9050,0
20250107,195100,8023104640,9050,9050,9050,9050,0
20250107,195000,8023104640,9050,9050,9050,9050,0
20250107,194900,8023104640,9050,9050,9050,9050,0
20250107,194800,8023104640,9050,9050,9050,9050,0
20250107,194700,8023104640,9050,9050,9050,9050,0
20250107,194600,8023104640,9050,9050,9050,9050,0
20250107,194500,8023104640,9050,9050,9050,9050,0
20250107,194400,8023104640,9050,9050,9050,9050,0
20250107,194300,8023104640,9050,9050,9050,9050,0
20250107,194200,8023104640,9050,9050,9050,9050,0
20250107,194100,8023104640,9050,9050,9050,9050,0
20250107,194000,8023104640,9050,9050,9050,9050,0
20250107,193900,8023104640,9050,9050,9050,9050,14538
20250107,193800,8023104640,9050,9050,9050,9050,0
20250107,193700,8023104640,9050,9050,9050,9050,0
20250107,193600,8023104640,9050,9050,9050,9050,0
20250107,193500,8023104640,9050,9050,9050,9050,0
20250107,193400,8023104640,9050,9050,9050,9050,0
20250107,193300,8023104640,9050,9050,9050,9050,0
20250107,193200,8023104640,9050,9050,9050,9050,0
20250107,193100,8023104640,9050,9050,9050,9050,0
20250107,193000,8023104640,9050,9050,9050,9050,0
20250107,192900,8023104640,9050,9050,9050,9050,0
20250107,192800,8023104640,9050,9050,9050,9050,0
20250107,192700,8023104640,9050,9050,9050,9050,0
20250107,192600,8023104640,9050,9050,9050,9050,0
20250107,192500,8023104640,9050,9050,9050,9050,0
20250107,192400,8023104640,9050,9050,9050,9050,0
20250107,192300,8023104640,9050,9050,9050,9050,0
20250107,192200,8023104640,9050,9050,9050,9050,0
20250107,192100,8023104640,9050,9050,9050,9050,0
20250107,192000,8023104640,9050,9050,9050,9050,0
20250107,191900,8023104640,9050,9050,9050,9050,0
20250107,191800,8023104640,9050,9050,9050,9050,0
20250107,191700,8023104640,9050,9050,9050,9050,0
20250107,191600,8023104640,9050,9050,9050,9050,0
20250107,191500,8023104640,9050,9050,9050,9050,0
20250107,191400,8023104640,9050,9050,9050,9050,0
20250107,191300,8023104640,9050,9050,9050,9050,0
20250107,191200,8023104640,9050,9050,9050,9050,0
20250107,191100,8023104640,9050,9050,9050,9050,0
20250107,191000,8023104640,9050,9050,9050,9050,0
20250107,190900,8023104640,9050,9050,9050,9050,14538
20250107,190800,8023104640,9050,9050,9050,9050,0
20250107,190700,8023104640,9050,9050,9050,9050,0
20250107,190600,8023104640,9050,9050,9050,9050,0
20250107,190500,8023104640,9050,9050,9050,9050,0
20250107,190400,8023104640,9050,9050,9050,9050,0
20250107,190300,8023104640,9050,9050,9050,9050,0
20250107,190200,8023104640,9050,9050,9050,9050,0
20250107,190100,8023104640,9050,9050,9050,9050,0
20250107,190000,8023104640,9050,9050,9050,9050,0
20250107,185900,8023104640,9050,9050,9050,9050,0
20250107,185800,8023104640,9050,9050,9050,9050,0
20250107,185700,8023104640,9050,9050,9050,9050,0
20250107,185600,8023104640,9050,9050,9050,9050,0
20250107,185500,8023104640,9050,9050,9050,9050,0
20250107,185400,8023104640,9050,9050,9050,9050,0
20250107,185300,8023104640,9050,9050,9050,9050,0
20250107,185200,8023104640,9050,9050,9050,9050,0
20250107,185100,8023104640,9050,9050,9050,9050,0
20250107,185000,8023104640,9050,9050,9050,9050,0
20250107,184900,8023104640,9050,9050,9050,9050,0
20250107,184800,8023104640,9050,9050,9050,9050,0
20250107,184700,8023104640,9050,9050,9050,9050,0
20250107,184600,8023104640,9050,9050,9050,9050,0
20250107,184500,8023104640,9050,9050,9050,9050,0
20250107,184400,8023104640,9050,9050,9050,9050,0
20250107,184300,8023104640,9050,9050,9050,9050,0
20250107,184200,8023104640,9050,9050,9050,9050,0
20250107,184100,8023104640,9050,9050,9050,9050,0
20250107,184000,8023104640,9050,9050,9050,9050,0
20250107,183900,8023104640,9050,9050,9050,9050,14538
20250107,183800,8023104640,9050,9050,9050,9050,0
20250107,183700,8023104640,9050,9050,9050,9050,0
20250107,183600,8023104640,9050,9050,9050,9050,0
20250107,183500,8023104640,9050,9050,9050,9050,0
20250107,183400,8023104640,9050,9050,9050,9050,0
20250107,183300,8023104640,9050,9050,9050,9050,0
20250107,183200,8023104640,9050,9050,9050,9050,0
20250107,183100,8023104640,9050,9050,9050,9050,0
20250107,183000,8023104640,9050,9050,9050,9050,0
20250107,182900,8023104640,9050,9050,9050,9050,0
20250107,182800,8023104640,9050,9050,9050,9050,0
20250107,182700,8023104640,9050,9050,9050,9050,0
20250107,182600,8023104640,9050,9050,9050,9050,0
20250107,182500,8023104640,9050,9050,9050,9050,0
20250107,182400,8023104640,9050,9050,9050,9050,0
20250107,182300,8023104640,9050,9050,9050,9050,0
20250107,182200,8023104640,9050,9050,9050,9050,0
20250107,182100,8023104640,9050,9050,9050,9050,0
20250107,182000,8023104640,9050,9050,9050,9050,0
20250107,181900,8023104640,9050,9050,9050,9050,0
20250107,181800,8023104640,9050,9050,9050,9050,0
20250107,181700,8023104640,9050,9050,9050,9050,0
20250107,181600,8023104640,9050,9050,9050,9050,0
20250107,181500,8023104640,9050,9050,9050,9050,0
20250107,181400,8023104640,9050,9050,9050,9050,0
20250107,181300,8023104640,9050,9050,9050,9050,0
20250107,181200,8023104640,9050,9050,9050,9050,0
20250107,181100,8023104640,9050,9050,9050,9050,0
20250107,181000,8023104640,9050,9050,9050,9050,0
20250107,180900,8023104640,9050,9050,9050,9050,14538
20250107,180800,8023104640,9050,9050,9050,9050,0
20250107,180700,8023104640,9050,9050,9050,9050,0
20250107,180600,8023104640,9050,9050,9050,9050,0
20250107,180500,8023104640,9050,9050,9050,9050,0
20250107,180400,8023104640,9050,9050,9050,9050,0
20250107,180300,8023104640,9050,9050,9050,9050,0
20250107,180200,8023104640,9050,9050,9050,9050,0
20250107,180100,8023104640,9050,9050,9050,9050,0
20250107,180000,8023104640,9050,9050,9050,9050,0
20250107,175900,8023104640,9050,9050,9050,9050,0
20250107,175800,8023104640,9050,9050,9050,9050,0
20250107,175700,8023104640,9050,9050,9050,9050,0
20250107,175600,8023104640,9050,9050,9050,9050,0
20250107,175500,8023104640,9050,9050,9050,9050,0
20250107,175400,8023104640,9050,9050,9050,9050,0
20250107,175300,8023104640,9050,9050,9050,9050,0
20250107,175200,8023104640,9050,9050,9050,9050,0
20250107,175100,8023104640,9050,9050,9050,9050,0
20250107,175000,8023104640,9050,9050,9050,9050,0
20250107,174900,8023104640,9050,9050,9050,9050,0
20250107,174800,8023104640,9050,9050,9050,9050,0
20250107,174700,8023104640,9050,9050,9050,9050,0
20250107,174600,8023104640,9050,9050,9050,9050,0
20250107,174500,8023104640,9050,9050,9050,9050,0
20250107,174400,8023104640,9050,9050,9050,9050,0
20250107,174300,8023104640,9050,9050,9050,9050,0
20250107,174200,8023104640,9050,9050,9050,9050,0
20250107,174100,8023104640,9050,9050,9050,9050,0
20250107,174000,8023104640,9050,9050,9050,9050,0
20250107,173900,8023104640,9050,9050,9050,9050,14538
20250107,173800,8023104640,9050,9050,9050,9050,0
20250107,173700,8023104640,9050,9050,9050,9050,0
20250107,173600,8023104640,9050,9050,9050,9050,0
20250107,173500,8023104640,9050,9050,9050,9050,0
20250107,173400,8023104640,9050,9050,9050,9050,0
20250107,173300,8023104640,9050,9050,9050,9050,0
20250107,173200,8023104640,9050,9050,9050,9050,0
20250107,173100,8023104640,9050,9050,9050,9050,0
20250107,173000,8023104640,9050,9050,9050,9050,0
20250107,172900,8023104640,9050,9050,9050,9050,0
20250107,172800,8023104640,9050,9050,9050,9050,0
20250107,172700,8023104640,9050,9050,9050,9050,0
20250107,172600,8023104640,9050,9050,9050,9050,0
20250107,172500,8023104640,9050,9050,9050,9050,0
20250107,172400,8023104640,9050,9050,9050,9050,0
20250107,172300,8023104640,9050,9050,9050,9050,0
20250107,172200,8023104640,9050,9050,9050,9050,0
20250107,172100,8023104640,9050,9050,9050,9050,0
20250107,172000,8023104640,9050,9050,9050,9050,0
20250107,171900,8023104640,9050,9050,9050,9050,0
20250107,171800,8023104640,9050,9050,9050,9050,0
20250107,171700,8023104640,9050,9050,9050,9050,0
20250107,171600,8023104640,9050,9050,9050,9050,0
20250107,171500,8023104640,9050,9050,9050,9050,0
20250107,171400,8023104640,9050,9050,9050,9050,0
20250107,171300,8023104640,9050,9050,9050,9050,0
20250107,171200,8023104640,9050,9050,9050,9050,0
20250107,171100,8023104640,9050,9050,9050,9050,0
20250107,171000,8023104640,9050,9050,9050,9050,0
20250107,170900,8023104640,9050,9050,9050,9050,14538
20250107,170800,8023104640,9050,9050,9050,9050,0
20250107,170700,8023104640,9050,9050,9050,9050,0
20250107,170600,8023104640,9050,9050,9050,9050,0
20250107,170500,8023104640,9050,9050,9050,9050,0
20250107,170400,8023104640,9050,9050,9050,9050,0
20250107,170300,8023104640,9050,9050,9050,9050,0
20250107,170200,8023104640,9050,9050,9050,9050,0
20250107,170100,8023104640,9050,9050,9050,9050,0
20250107,170000,8023104640,9050,9050,9050,9050,0
20250107,165900,8023104640,9050,9050,9050,9050,0
20250107,165800,8023104640,9050,9050,9050,9050,0
20250107,165700,8023104640,9050,9050,9050,9050,0
20250107,165600,8023104640,9050,9050,9050,9050,0
20250107,165500,8023104640,9050,9050,9050,9050,0
20250107,165400,8023104640,9050,9050,9050,9050,0
20250107,165300,8023104640,9050,9050,9050,9050,0
20250107,165200,8023104640,9050,9050,9050,9050,0
20250107,165100,8023104640,9050,9050,9050,9050,0
20250107,165000,8023104640,9050,9050,9050,9050,0
20250107,164900,8023104640,9050,9050,9050,9050,0
20250107,164800,8023104640,9050,9050,9050,9050,0
20250107,164700,8023104640,9050,9050,9050,9050,0
20250107,164600,8023104640,9050,9050,9050,9050,0
20250107,164500,8023104640,9050,9050,9050,9050,0
20250107,164400,8023104640,9050,9050,9050,9050,0
20250107,164300,8023104640,9050,9050,9050,9050,0
20250107,164200,8023104640,9050,9050,9050,9050,0
20250107,164100,8023104640,9050,9050,9050,9050,0
20250107,164000,8023104640,9050,9050,9050,9050,0
20250107,163900,8023104640,9050,9050,9050,9050,14538
20250107,163800,8023104640,9050,9050,9050,9050,0
20250107,163700,8023104640,9050,9050,9050,9050,0
20250107,163600,8023104640,9050,9050,9050,9050,0
20250107,163500,8023104640,9050,9050,9050,9050,0
20250107,163400,8023104640,9050,9050,9050,9050,0
20250107,163300,8023104640,9050,9050,9050,9050,0
20250107,163200,8023104640,9050,9050,9050,9050,0
20250107,163100,8023104640,9050,9050,9050,9050,0
20250107,163000,8023104640,9050,9050,9050,9050,0
20250107,162900,8023104640,9050,9050,9050,9050,0
20250107,162800,8023104640,9050,9050,9050,9050,0
20250107,162700,8023104640,9050,9050,9050,9050,0
20250107,162600,8023104640,9050,9050,9050,9050,0
20250107,162500,8023104640,9050,9050,9050,9050,0
20250107,162400,8023104640,9050,9050,9050,9050,0
20250107,162300,8023104640,9050,9050,9050,9050,0
20250107,162200,8023104640,9050,9050,9050,9050,0
20250107,162100,8023104640,9050,9050,9050,9050,0
20250107,162000,8023104640,9050,9050,9050,9050,0
20250107,161900,8023104640,9050,9050,9050,9050,0
20250107,161800,8023104640,9050,9050,9050,9050,0
20250107,161700,8023104640,9050,9050,9050,9050,0
20250107,161600,8023104640,9050,9050,9050,9050,0
20250107,161500,8023104640,9050,9050,9050,9050,0
20250107,161400,8023104640,9050,9050,9050,9050,0
20250107,161300,8023104640,9050,9050,9050,9050,0
20250107,161200,8023104640,9050,9050,9050,9050,0
20250107,161100,8023104640,9050,9050,9050,9050,0
20250107,161000,8023104640,9050,9050,9050,9050,0
20250107,160900,8023104640,9050,9050,9050,9050,14538
20250107,160800,8023104640,9050,9050,9050,9050,0
20250107,160700,8023104640,9050,9050,9050,9050,0
20250107,160600,8023104640,9050,9050,9050,9050,0
20250107,160500,8023104640,9050,9050,9050,9050,0
20250107,160400,8023104640,9050,9050,9050,9050,0
20250107,160300,8023104640,9050,9050,9050,9050,0
20250107,160200,8023104640,9050,9050,9050,9050,0
20250107,160100,8023104640,9050,9050,9050,9050,0
20250107,160000,8023104640,9050,9050,9050,9050,0
20250107,155900,8023104640,9050,9050,9050,9050,0
20250107,155800,8023104640,9050,9050,9050,9050,0
20250107,155700,8023104640,9050,9050,9050,9050,0
20250107,155600,8023104640,9050,9050,9050,9050,0
20250107,155500,8023104640,9050,9050,9050,9050,0
20250107,155400,8023104640,9050,9050,9050,9050,0
20250107,155300,8023104640,9050,9050,9050,9050,0
20250107,155200,8023104640,9050,9050,9050,9050,0
20250107,155100,8023104640,9050,9050,9050,9050,0
20250107,155000,8023104640,9050,9050,9050,9050,0
20250107,154900,8023104640,9050,9050,9050,9050,0
20250107,154800,8023104640,9050,9050,9050,9050,0
20250107,154700,8023104640,9050,9050,9050,9050,0
20250107,154600,8023104640,9050,9050,9050,9050,0
20250107,154500,8023104640,9050,9050,9050,9050,0
20250107,154400,8023104640,9050,9050,9050,9050,0
20250107,154300,8023104640,9050,9050,9050,9050,0
20250107,154200,8023104640,9050,9050,9050,9050,0
20250107,154100,8023104640,9050,9050,9050,9050,0
20250107,154000,8023104640,9050,9050,9050,9050,0
20250107,153900,8023104640,9050,9050,9050,9050,14538
20250107,153800,8023104640,9050,9050,9050,9050,0
20250107,153700,8023104640,9050,9050,9050,9050,0
20250107,153600,8023104640,9050,9050,9050,9050,0
20250107,153500,8023104640,9050,9050,9050,9050,0
20250107,153400,8023104640,9050,9050,9050,9050,0
20250107,153300,8023104640,9050,9050,9050,9050,0
20250107,153200,8023104640,9050,9050,9050,9050,0
20250107,153100,8023104640,9050,9050,9050,9050,0
20250107,153000,8023104640,9050,9050,9050,9050,14538
20250107,152900,7891535740,9040,9040,9040,9040,0
20250107,152800,7891535740,9040,9040,9040,9040,0
20250107,152700,7891535740,9040,9040,9040,9040,0
20250107,152600,7891535740,9040,9040,9040,9040,0
20250107,152500,7891535740,9040,9040,9040,9040,0
20250107,152400,7891535740,9040,9040,9040,9040,0
20250107,152300,7891535740,9040,9040,9040,9040,0
20250107,152200,7891535740,9040,9040,9040,9040,0
20250107,152100,7891535740,9040,9040,9040,9040,0
20250107,152000,7891535740,9040,9040,9040,9040,0
20250107,151900,7891535740,9040,9020,9050,9010,6342
20250107,151800,7834227000,9020,9000,9030,9000,3801
20250107,151700,7799984190,9000,8990,9000,8990,3384
20250107,151600,7769542700,8990,8990,9000,8990,3151
20250107,151500,7741197290,8990,8980,8990,8980,5816
20250107,151400,7688930450,8980,8970,8980,8970,3906
20250107,151300,7653868120,8970,8950,8980,8950,3338
20250107,151200,7623930840,8960,8960,8960,8940,1038
20250107,151100,7614642210,8950,8950,8960,8940,893
20250107,151000,7606650360,8950,8970,8970,8940,1794
20250107,150900,7590593790,8940,8960,8970,8940,2399
20250107,150800,7569123010,8960,8940,8960,8940,2016
20250107,150700,7551063780,8940,8940,8940,8930,607
20250107,150600,7545639520,8940,8930,8940,8920,2706
20250107,150500,7521487040,8930,8920,8940,8920,448
20250107,150400,7517487510,8920,8920,8930,8910,1702
20250107,150300,7502302260,8920,8920,8930,8920,1208
20250107,150200,7491523830,8930,8930,8930,8920,1319
20250107,150100,7479757670,8930,8930,8940,8920,2722
20250107,150000,7455449550,8930,8930,8940,8930,921
20250107,145900,7447224960,8940,8940,8940,8930,1663
20250107,145800,7432370220,8940,8960,8960,8940,1734
20250107,145700,7416865170,8960,8940,8960,8940,2027
20250107,145600,7398742910,8940,8950,8970,8940,2469
20250107,145500,7376657610,8940,8950,8950,8930,615
20250107,145400,7371159370,8940,8920,8940,8920,3289
20250107,145300,7341781510,8920,8920,8930,8900,5943
20250107,145200,7288821590,8930,8940,8940,8910,6290
20250107,145100,7232640190,8940,8930,8940,8930,3454
20250107,145000,7201777980,8930,8930,8940,8900,10694
20250107,144900,7106386000,8930,8960,8970,8930,6984
20250107,144800,7043945380,8950,8960,8970,8950,2075
20250107,144700,7025361580,8960,8980,8980,8950,3847
20250107,144600,6990880910,8970,8990,8990,8970,501
20250107,144500,6986380460,8990,8980,8990,8960,1317
20250107,144400,6974565160,8980,8980,8990,8970,1667
20250107,144300,6959593700,8980,8960,8980,8960,870
20250107,144200,6951790520,8970,8960,8970,8950,3286
20250107,144100,6922342450,8960,8980,8980,8950,7342
20250107,144000,6856558030,8980,8990,8990,8970,7635
20250107,143900,6787964550,8990,9000,9000,8990,2769
20250107,143800,6763063660,9000,9000,9010,9000,6566
20250107,143700,6703969110,9010,9020,9020,9010,9041
20250107,143600,6622456280,9030,9030,9030,9030,519
20250107,143500,6617769710,9030,9030,9030,9010,2332
20250107,143400,6596747080,9030,9020,9030,9010,1918
20250107,143300,6579452870,9020,9040,9040,9020,2297
20250107,143200,6558704360,9040,9040,9040,9030,894
20250107,143100,6550624630,9040,9040,9040,9030,222
20250107,143000,6548619740,9040,9040,9050,9040,679
20250107,142900,6542481080,9050,9040,9060,9040,516
20250107,142800,6537811220,9040,9020,9040,9000,6482
20250107,142700,6479396450,9000,9030,9030,9000,9451
20250107,142600,6394277580,9030,9040,9050,9010,21835
20250107,142500,6197269270,9050,9060,9060,9050,5082
20250107,142400,6151276060,9060,9060,9060,9060,938
20250107,142300,6142777780,9070,9080,9080,9050,1071
20250107,142200,6133082090,9060,9070,9070,9060,1276
20250107,142100,6121518220,9070,9070,9070,9070,1237
20250107,142000,6110298630,9060,9060,9060,9060,400
20250107,141900,6106674630,9070,9060,9070,9060,401
20250107,141800,6103041560,9070,9070,9070,9070,19
20250107,141700,6102869230,9070,9060,9070,9060,1183
20250107,141600,6092151190,9060,9060,9060,9060,1161
20250107,141500,6081632530,9070,9060,9070,9060,344
20250107,141400,6078515880,9060,9070,9070,9060,15
20250107,141300,6078379880,9070,9070,9070,9070,189
20250107,141200,6076665650,9070,9060,9070,9060,245
20250107,141100,6074445460,9060,9070,9070,9060,238
20250107,141000,6072287940,9070,9070,9070,9070,24
20250107,140900,6072070260,9070,9070,9070,9070,416
20250107,140800,6068297140,9070,9070,9070,9070,190
20250107,140700,6066573840,9070,9070,9070,9060,125
20250107,140600,6065440100,9060,9070,9070,9060,41
20250107,140500,6065068400,9070,9070,9080,9060,675
20250107,140400,6058949520,9070,9070,9070,9070,56
20250107,140300,6058441600,9070,9090,9090,9070,4
20250107,140200,6058405270,9070,9070,9070,9070,176
20250107,140100,6056808950,9060,9060,9060,9060,200
20250107,140000,6054996950,9060,9080,9080,9060,1130
20250107,135900,6044758410,9070,9080,9080,9070,121
20250107,135800,6043659740,9070,9090,9090,9070,36
20250107,135700,6043333200,9070,9070,9070,9070,797
20250107,135600,6036104410,9070,9080,9080,9070,301
20250107,135500,6033374320,9090,9090,9090,9090,16
20250107,135400,6033228880,9090,9070,9090,9070,11
20250107,135300,6033129090,9070,9090,9090,9070,3170
20250107,135200,6004354710,9090,9100,9100,9090,189
20250107,135100,6002635920,9090,9090,9090,9090,74
20250107,135000,6001963260,9090,9100,9100,9090,616
20250107,134900,5996363040,9100,9100,9100,9100,278
20250107,134800,5993833240,9110,9090,9110,9090,579
20250107,134700,5988563920,9090,9090,9100,9080,527
20250107,134600,5983773290,9090,9080,9090,9080,58
20250107,134500,5983246220,9080,9080,9080,9070,137
20250107,134400,5982002280,9070,9080,9080,9070,64
20250107,134300,5981421190,9080,9070,9080,9060,4210
20250107,134200,5943211940,9070,9080,9080,9070,302
20250107,134100,5940472780,9080,9070,9080,9070,2486
20250107,134000,5917915750,9080,9070,9080,9070,841
20250107,133900,5910286740,9080,9070,9080,9070,517
20250107,133800,5905595450,9070,9080,9080,9070,1944
20250107,133700,5887958570,9080,9090,9090,9080,927
20250107,133600,5879540330,9070,9080,9080,9070,976
20250107,133500,5870678880,9090,9090,9090,9090,116
20250107,133400,5869624440,9090,9090,9090,9080,263
20250107,133300,5867235270,9090,9090,9100,9090,442
20250107,133200,5863213890,9100,9090,9100,9090,145
20250107,133100,5861895800,9090,9110,9110,9090,776
20250107,133000,5854836360,9110,9110,9110,9100,1299
20250107,132900,5843005450,9110,9100,9110,9100,493
20250107,132800,5838516520,9110,9120,9120,9100,3717
20250107,132700,5804654570,9120,9100,9120,9100,2252
20250107,132600,5784150070,9100,9080,9100,9080,715
20250107,132500,5777657170,9090,9090,9090,9090,305
20250107,132400,5774884720,9090,9090,9100,9080,887
20250107,132300,5766829860,9090,9100,9100,9090,764
20250107,132200,5759884880,9090,9100,9100,9090,34
20250107,132100,5759575770,9100,9100,9110,9090,1820
20250107,132000,5743003300,9100,9090,9100,9090,330
20250107,131900,5740002660,9090,9100,9110,9090,3104
20250107,131800,5711756430,9100,9100,9100,9090,124
20250107,131700,5710628050,9090,9090,9100,9090,205
20250107,131600,5708764500,9090,9080,9090,9080,875
20250107,131500,5700811380,9090,9090,9090,9080,380
20250107,131400,5697357650,9080,9090,9090,9080,59
20250107,131300,5696821360,9080,9080,9080,9080,66
20250107,131200,5696222080,9080,9090,9090,9080,387
20250107,131100,5692707800,9080,9070,9080,9070,151
20250107,131000,5691337070,9070,9070,9070,9070,359
20250107,130900,5688080940,9070,9070,9080,9070,196
20250107,130800,5686303210,9070,9080,9090,9070,298
20250107,130700,5683597570,9080,9080,9090,9080,1602
20250107,130600,5669047880,9080,9080,9080,9080,71
20250107,130500,5668403200,9070,9070,9070,9060,342
20250107,130400,5665303670,9060,9070,9070,9060,376
20250107,130300,5661893360,9070,9070,9070,9070,254
20250107,130200,5659589580,9060,9060,9080,9060,442
20250107,130100,5655580800,9050,9090,9090,9050,6093
20250107,130000,5600400890,9090,9080,9090,9070,1051
20250107,125900,5590868260,9070,9070,9070,9060,283
20250107,125800,5588301560,9060,9060,9070,9060,2416
20250107,125700,5566412500,9070,9080,9080,9070,1343
20250107,125600,5554231140,9070,9080,9080,9070,631
20250107,125500,5548507350,9080,9090,9100,9080,270
20250107,125400,5546055080,9090,9090,9090,9090,134
20250107,125300,5544837020,9090,9090,9090,9080,166
20250107,125200,5543329420,9080,9090,9090,9080,324
20250107,125100,5540385600,9100,9100,9100,9090,61
20250107,125000,5539831000,9090,9090,9100,9090,365
20250107,124900,5536510410,9090,9100,9100,9090,496
20250107,124800,5532000660,9100,9090,9100,9080,643
20250107,124700,5526155430,9090,9080,9090,9080,506
20250107,124600,5521560500,9080,9070,9080,9060,487
20250107,124500,5517143000,9070,9080,9080,9060,2549
20250107,124400,5494036160,9070,9070,9080,9070,280
20250107,124300,5491496260,9070,9080,9080,9070,308
20250107,124200,5488702540,9080,9080,9080,9060,518
20250107,124100,5484001920,9080,9070,9080,9060,1348
20250107,124000,5471769890,9060,9070,9070,9060,1062
20250107,123900,5462142060,9070,9070,9070,9060,186
20250107,123800,5460455050,9080,9070,9080,9060,425
20250107,123700,5456602990,9070,9080,9080,9070,405
20250107,123600,5452929480,9060,9080,9080,9060,520
20250107,123500,5448214400,9080,9080,9080,9070,94
20250107,123400,5447360990,9080,9080,9080,9050,4607
20250107,123300,5405625110,9080,9070,9100,9070,232
20250107,123200,5403519350,9100,9090,9100,9070,516
20250107,123100,5398838990,9100,9070,9100,9070,302
20250107,123000,5396091390,9070,9080,9090,9070,4472
20250107,122900,5355502750,9070,9070,9070,9070,119
20250107,122800,5354423420,9070,9070,9070,9060,1091
20250107,122700,5344533050,9070,9060,9070,9050,2413
20250107,122600,5322665770,9060,9050,9070,9050,6202
20250107,122500,5266502370,9050,9060,9070,9050,4831
20250107,122400,5222769900,9060,9070,9070,9060,2821
20250107,122300,5197210690,9070,9080,9080,9070,2570
20250107,122200,5173897420,9070,9080,9080,9070,447
20250107,122100,5169839050,9080,9070,9080,9070,2242
20250107,122000,5149496660,9080,9080,9080,9070,608
20250107,121900,5143981020,9080,9070,9090,9070,400
20250107,121800,5140352620,9090,9070,9090,9060,5452
20250107,121700,5090907050,9070,9080,9090,9060,2645
20250107,121600,5066938650,9090,9110,9110,9070,7585
20250107,121500,4998096180,9090,9110,9120,9090,3388
20250107,121400,4967291520,9110,9110,9110,9100,538
20250107,121300,4962395110,9110,9100,9120,9100,53
20250107,121200,4961912270,9100,9120,9130,9100,850
20250107,121100,4954164660,9110,9110,9110,9100,181
20250107,121000,4952516960,9100,9110,9110,9090,1702
20250107,120900,4937027470,9110,9090,9110,9090,1381
20250107,120800,4924465710,9100,9090,9100,9080,797
20250107,120700,4917220810,9090,9120,9120,9070,17051
20250107,120600,4762150890,9120,9130,9130,9120,405
20250107,120500,4758456760,9130,9130,9130,9130,204
20250107,120400,4756594240,9130,9130,9140,9130,313
20250107,120300,4753736540,9130,9130,9140,9130,1027
20250107,120200,4744359680,9130,9120,9130,9120,1015
20250107,120100,4735093840,9130,9130,9130,9120,84
20250107,120000,4734327360,9120,9140,9140,9120,488
20250107,115900,4729876780,9140,9130,9140,9110,2326
20250107,115800,4708676380,9120,9130,9130,9120,115
20250107,115700,4707626490,9130,9110,9130,9110,871
20250107,115600,4699686420,9110,9110,9130,9110,392
20250107,115500,4696114980,9110,9130,9130,9110,2209
20250107,115400,4675987580,9130,9120,9130,9120,105
20250107,115300,4675029970,9120,9100,9120,9100,2010
20250107,115200,4656726920,9100,9130,9140,9100,9776
20250107,115100,4567651490,9130,9140,9140,9130,2707
20250107,115000,4542929800,9140,9140,9140,9130,491
20250107,114900,4538443060,9140,9140,9140,9140,560
20250107,114800,4533324660,9140,9140,9140,9140,91
20250107,114700,4532492920,9160,9140,9160,9130,461
20250107,114600,4528280990,9140,9140,9140,9130,763
20250107,114500,4521308080,9140,9140,9140,9130,872
20250107,114400,4513344590,9140,9130,9140,9130,756
20250107,114300,4506435660,9140,9140,9140,9130,201
20250107,114200,4504599820,9140,9140,9140,9140,906
20250107,114100,4496318980,9150,9140,9160,9130,1005
20250107,114000,4487124490,9150,9130,9150,9130,315
20250107,113900,4484246610,9130,9130,9150,9130,1753
20250107,113800,4468239220,9130,9130,9170,9130,534
20250107,113700,4463358840,9130,9150,9150,9130,1037
20250107,113600,4453879640,9150,9160,9160,9150,781
20250107,113500,4446730340,9150,9140,9180,9140,200
20250107,113400,4444901350,9160,9140,9160,9130,358
20250107,113300,4441631500,9150,9160,9170,9110,15202
20250107,113200,4302707340,9160,9180,9180,9160,1404
20250107,113100,4289833360,9170,9170,9180,9170,145
20250107,113000,4288503650,9160,9170,9170,9160,543
20250107,112900,4283525640,9170,9170,9170,9160,514
20250107,112800,4278813300,9170,9180,9180,9170,1316
20250107,112700,4266745570,9180,9170,9180,9170,33
20250107,112600,4266442650,9200,9190,9200,9170,2752
20250107,112500,4241188760,9210,9210,9210,9190,2398
20250107,112400,4219130760,9210,9230,9250,9210,5227
20250107,112300,4170901630,9230,9220,9230,9220,344
20250107,112200,4167729040,9220,9230,9240,9220,399
20250107,112100,4164046320,9230,9240,9240,9230,725
20250107,112000,4157350030,9240,9210,9240,9210,847
20250107,111900,4149537550,9200,9210,9220,9200,618
20250107,111800,4143851830,9200,9210,9210,9200,396
20250107,111700,4140205590,9210,9210,9220,9200,780
20250107,111600,4133022650,9210,9200,9210,9190,320
20250107,111500,4130079580,9200,9180,9210,9180,403
20250107,111400,4126374990,9180,9220,9220,9180,1416
20250107,111300,4113339490,9220,9210,9220,9210,533
20250107,111200,4108427310,9220,9210,9230,9200,2895
20250107,111100,4081745130,9210,9250,9250,9210,4884
20250107,111000,4036672390,9260,9210,9260,9210,14487
20250107,110900,3902801940,9200,9200,9200,9190,2798
20250107,110800,3877065340,9200,9160,9200,9160,3326
20250107,110700,3846520540,9160,9140,9160,9140,166
20250107,110600,3845002770,9150,9150,9160,9150,876
20250107,110500,3836987360,9150,9150,9150,9150,135
20250107,110400,3835752110,9150,9150,9150,9150,119
20250107,110300,3834663260,9150,9160,9160,9150,248
20250107,110200,3832392820,9150,9160,9160,9150,125
20250107,110100,3831248820,9160,9160,9160,9140,656
20250107,110000,3825244880,9160,9150,9160,9150,839
20250107,105900,3817561390,9150,9140,9160,9140,746
20250107,105800,3810735750,9140,9150,9150,9140,80
20250107,105700,3810004370,9140,9140,9140,9130,501
20250107,105600,3805425530,9130,9160,9160,9130,4541
20250107,105500,3763960030,9160,9160,9160,9150,365
20250107,105400,3760619700,9160,9160,9160,9160,41
20250107,105300,3760244140,9160,9150,9160,9140,893
20250107,105200,3752081220,9150,9150,9160,9140,705
20250107,105100,3745630660,9150,9150,9160,9140,924
20250107,105000,3737179860,9160,9160,9160,9150,65
20250107,104900,3736584610,9160,9140,9160,9140,244
20250107,104800,3734350260,9140,9140,9150,9140,213
20250107,104700,3732402330,9150,9150,9150,9140,944
20250107,104600,3723768120,9150,9160,9160,9150,276
20250107,104500,3721242000,9160,9150,9160,9150,1130
20250107,104400,3710901500,9140,9160,9160,9140,130
20250107,104300,3709712700,9160,9160,9160,9160,103
20250107,104200,3708769220,9130,9150,9160,9130,755
20250107,104100,3701869990,9140,9150,9160,9140,439
20250107,104000,3697857390,9150,9140,9160,9140,629
20250107,103900,3692108190,9150,9150,9150,9150,648
20250107,103800,3686178990,9140,9160,9160,9130,155
20250107,103700,3684762090,9160,9150,9160,9150,128
20250107,103600,3683590710,9140,9130,9140,9120,690
20250107,103500,3677293700,9140,9140,9160,9120,4264
20250107,103400,3638368760,9140,9160,9170,9140,1164
20250107,103300,3627721070,9160,9170,9170,9160,1090
20250107,103200,3617734280,9170,9160,9170,9160,183
20250107,103100,3616057790,9150,9150,9160,9150,150
20250107,103000,3614685280,9150,9150,9160,9150,1114
20250107,102900,3604489170,9150,9150,9150,9150,1467
20250107,102800,3591066120,9150,9120,9150,9110,5002
20250107,102700,3545444730,9120,9130,9130,9120,267
20250107,102600,3543009670,9120,9120,9130,9120,541
20250107,102500,3538075730,9120,9130,9130,9120,1477
20250107,102400,3524603190,9130,9130,9130,9130,1160
20250107,102300,3514012390,9130,9130,9130,9130,563
20250107,102200,3508872200,9130,9140,9140,9130,1678
20250107,102100,3493541060,9140,9140,9150,9140,684
20250107,102000,3487288940,9140,9150,9150,9130,865
20250107,101900,3479382820,9140,9120,9140,9120,3136
20250107,101800,3450736200,9130,9120,9130,9120,43
20250107,101700,3450344020,9120,9130,9130,9120,2834
20250107,101600,3424495960,9130,9120,9140,9120,688
20250107,101500,3418215530,9130,9120,9130,9110,5676
20250107,101400,3366491220,9110,9140,9140,9110,3160
20250107,101300,3337694640,9140,9130,9150,9120,2531
20250107,101200,3314609970,9120,9140,9150,9120,2877
20250107,101100,3288346650,9140,9130,9150,9130,1011
20250107,101000,3279103020,9140,9140,9150,9130,1588
20250107,100900,3264596300,9140,9150,9150,9140,1470
20250107,100800,3251159090,9150,9160,9160,9150,367
20250107,100700,3247801020,9160,9150,9170,9150,606
20250107,100600,3242251150,9150,9140,9150,9140,166
20250107,100500,3240732740,9140,9140,9140,9130,3954
20250107,100400,3204595260,9140,9150,9150,9130,3722
20250107,100300,3170583180,9150,9150,9160,9120,8935
20250107,100200,3088990030,9150,9170,9170,9140,1405
20250107,100100,3076134080,9140,9180,9180,9140,480
20250107,100000,3071740180,9180,9170,9180,9140,8497
20250107,095900,2993974720,9180,9190,9190,9180,2424
20250107,095800,2971720350,9200,9190,9200,9190,404
20250107,095700,2968007080,9200,9190,9200,9180,639
20250107,095600,2962134630,9190,9180,9190,9180,1583
20250107,095500,2947590720,9180,9200,9200,9170,3302
20250107,095400,2917279760,9190,9200,9200,9190,313
20250107,095300,2914400230,9200,9190,9200,9190,738
20250107,095200,2907616610,9190,9200,9210,9190,1507
20250107,095100,2893756060,9200,9210,9210,9200,2149
20250107,095000,2873983860,9210,9190,9210,9190,1332
20250107,094900,2861728710,9190,9190,9190,9170,1456
20250107,094800,2848358660,9190,9200,9200,9180,1520
20250107,094700,2834403730,9200,9170,9200,9170,701
20250107,094600,2827956650,9160,9180,9200,9160,4074
20250107,094500,2790529400,9190,9180,9190,9180,1504
20250107,094400,2776722120,9170,9180,9190,9160,2440
20250107,094300,2754345250,9180,9190,9190,9170,1240
20250107,094200,2742962620,9200,9170,9200,9170,2601
20250107,094100,2719107810,9180,9210,9210,9180,1902
20250107,094000,2701626550,9210,9140,9210,9140,3154
20250107,093900,2672653450,9150,9160,9160,9140,1113
20250107,093800,2662465080,9160,9180,9180,9130,1557
20250107,093700,2648209480,9180,9130,9190,9130,2915
20250107,093600,2621528140,9130,9170,9180,9130,6075
20250107,093500,2565958640,9170,9180,9180,9170,325
20250107,093400,2562977460,9180,9180,9210,9170,5119
20250107,093300,2515942960,9180,9160,9200,9130,2799
20250107,093200,2490278480,9170,9160,9170,9130,15456
20250107,093100,2348914090,9160,9180,9190,9160,6345
20250107,093000,2290708580,9180,9210,9220,9180,3287
20250107,092900,2260482750,9230,9220,9230,9200,1636
20250107,092800,2245402470,9220,9200,9220,9190,2168
20250107,092700,2225438940,9200,9190,9220,9180,8732
20250107,092600,2145237420,9190,9180,9220,9180,1740
20250107,092500,2129248240,9190,9180,9220,9180,1819
20250107,092400,2112542540,9180,9170,9210,9160,14070
20250107,092300,1983370270,9180,9230,9230,9170,13182
20250107,092200,1862147910,9230,9230,9250,9220,1710
20250107,092100,1846373550,9230,9230,9260,9220,5491
20250107,092000,1795700850,9250,9260,9260,9230,1568
20250107,091900,1781208770,9260,9210,9260,9200,3060
20250107,091800,1752962360,9200,9250,9250,9200,13356
20250107,091700,1629861860,9250,9290,9300,9240,17646
20250107,091600,1466461160,9290,9330,9340,9290,6509
20250107,091500,1405852400,9330,9380,9390,9330,9857
20250107,091400,1313556160,9390,9350,9410,9330,12591
20250107,091300,1195397550,9330,9350,9360,9310,1623
20250107,091200,1180228940,9350,9340,9350,9300,5548
20250107,091100,1128516600,9350,9340,9360,9310,2448
20250107,091000,1105639760,9330,9310,9340,9270,5220
20250107,090900,1057071130,9270,9320,9340,9250,11372
20250107,090800,951310850,9320,9360,9360,9320,12853
20250107,090700,831269350,9350,9410,9420,9350,6622
20250107,090600,769158810,9410,9430,9430,9400,7439
20250107,090500,699178410,9420,9450,9450,9390,15565
20250107,090400,552480590,9450,9320,9450,9320,8832
20250107,090300,469316990,9330,9330,9350,9270,8161
20250107,090200,393386070,9330,9370,9390,9310,5417
20250107,090100,342871680,9360,9370,9410,9310,9992
20250107,090000,249622950,9350,9410,9430,9330,23794