stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,214000,5393039260,8900,8900,8900,8900,19945
20250108,213900,5393039260,8900,8900,8900,8900,0
20250108,213800,5393039260,8900,8900,8900,8900,0
20250108,213700,5393039260,8900,8900,8900,8900,0
20250108,213600,5393039260,8900,8900,8900,8900,0
20250108,213500,5393039260,8900,8900,8900,8900,0
20250108,213400,5393039260,8900,8900,8900,8900,0
20250108,213300,5393039260,8900,8900,8900,8900,0
20250108,213200,5393039260,8900,8900,8900,8900,0
20250108,213100,5393039260,8900,8900,8900,8900,0
20250108,213000,5393039260,8900,8900,8900,8900,0
20250108,212900,5393039260,8900,8900,8900,8900,0
20250108,212800,5393039260,8900,8900,8900,8900,0
20250108,212700,5393039260,8900,8900,8900,8900,0
20250108,212600,5393039260,8900,8900,8900,8900,0
20250108,212500,5393039260,8900,8900,8900,8900,0
20250108,212400,5393039260,8900,8900,8900,8900,0
20250108,212300,5393039260,8900,8900,8900,8900,0
20250108,212200,5393039260,8900,8900,8900,8900,0
20250108,212100,5393039260,8900,8900,8900,8900,0
20250108,212000,5393039260,8900,8900,8900,8900,0
20250108,211900,5393039260,8900,8900,8900,8900,0
20250108,211800,5393039260,8900,8900,8900,8900,0
20250108,211700,5393039260,8900,8900,8900,8900,0
20250108,211600,5393039260,8900,8900,8900,8900,0
20250108,211500,5393039260,8900,8900,8900,8900,0
20250108,211400,5393039260,8900,8900,8900,8900,0
20250108,211300,5393039260,8900,8900,8900,8900,0
20250108,211200,5393039260,8900,8900,8900,8900,0
20250108,211100,5393039260,8900,8900,8900,8900,0
20250108,211000,5393039260,8900,8900,8900,8900,19945
20250108,210900,5393039260,8900,8900,8900,8900,0
20250108,210800,5393039260,8900,8900,8900,8900,0
20250108,210700,5393039260,8900,8900,8900,8900,0
20250108,210600,5393039260,8900,8900,8900,8900,0
20250108,210500,5393039260,8900,8900,8900,8900,0
20250108,210400,5393039260,8900,8900,8900,8900,0
20250108,210300,5393039260,8900,8900,8900,8900,0
20250108,210200,5393039260,8900,8900,8900,8900,0
20250108,210100,5393039260,8900,8900,8900,8900,0
20250108,210000,5393039260,8900,8900,8900,8900,0
20250108,205900,5393039260,8900,8900,8900,8900,0
20250108,205800,5393039260,8900,8900,8900,8900,0
20250108,205700,5393039260,8900,8900,8900,8900,0
20250108,205600,5393039260,8900,8900,8900,8900,0
20250108,205500,5393039260,8900,8900,8900,8900,0
20250108,205400,5393039260,8900,8900,8900,8900,0
20250108,205300,5393039260,8900,8900,8900,8900,0
20250108,205200,5393039260,8900,8900,8900,8900,0
20250108,205100,5393039260,8900,8900,8900,8900,0
20250108,205000,5393039260,8900,8900,8900,8900,0
20250108,204900,5393039260,8900,8900,8900,8900,0
20250108,204800,5393039260,8900,8900,8900,8900,0
20250108,204700,5393039260,8900,8900,8900,8900,0
20250108,204600,5393039260,8900,8900,8900,8900,0
20250108,204500,5393039260,8900,8900,8900,8900,0
20250108,204400,5393039260,8900,8900,8900,8900,0
20250108,204300,5393039260,8900,8900,8900,8900,0
20250108,204200,5393039260,8900,8900,8900,8900,0
20250108,204100,5393039260,8900,8900,8900,8900,0
20250108,204000,5393039260,8900,8900,8900,8900,19945
20250108,203900,5393039260,8900,8900,8900,8900,0
20250108,203800,5393039260,8900,8900,8900,8900,0
20250108,203700,5393039260,8900,8900,8900,8900,0
20250108,203600,5393039260,8900,8900,8900,8900,0
20250108,203500,5393039260,8900,8900,8900,8900,0
20250108,203400,5393039260,8900,8900,8900,8900,0
20250108,203300,5393039260,8900,8900,8900,8900,0
20250108,203200,5393039260,8900,8900,8900,8900,0
20250108,203100,5393039260,8900,8900,8900,8900,0
20250108,203000,5393039260,8900,8900,8900,8900,0
20250108,202900,5393039260,8900,8900,8900,8900,0
20250108,202800,5393039260,8900,8900,8900,8900,0
20250108,202700,5393039260,8900,8900,8900,8900,0
20250108,202600,5393039260,8900,8900,8900,8900,0
20250108,202500,5393039260,8900,8900,8900,8900,0
20250108,202400,5393039260,8900,8900,8900,8900,0
20250108,202300,5393039260,8900,8900,8900,8900,0
20250108,202200,5393039260,8900,8900,8900,8900,0
20250108,202100,5393039260,8900,8900,8900,8900,0
20250108,202000,5393039260,8900,8900,8900,8900,0
20250108,201900,5393039260,8900,8900,8900,8900,0
20250108,201800,5393039260,8900,8900,8900,8900,0
20250108,201700,5393039260,8900,8900,8900,8900,0
20250108,201600,5393039260,8900,8900,8900,8900,0
20250108,201500,5393039260,8900,8900,8900,8900,0
20250108,201400,5393039260,8900,8900,8900,8900,0
20250108,201300,5393039260,8900,8900,8900,8900,0
20250108,201200,5393039260,8900,8900,8900,8900,0
20250108,201100,5393039260,8900,8900,8900,8900,0
20250108,201000,5393039260,8900,8900,8900,8900,19945
20250108,200900,5393039260,8900,8900,8900,8900,0
20250108,200800,5393039260,8900,8900,8900,8900,0
20250108,200700,5393039260,8900,8900,8900,8900,0
20250108,200600,5393039260,8900,8900,8900,8900,0
20250108,200500,5393039260,8900,8900,8900,8900,0
20250108,200400,5393039260,8900,8900,8900,8900,0
20250108,200300,5393039260,8900,8900,8900,8900,0
20250108,200200,5393039260,8900,8900,8900,8900,0
20250108,200100,5393039260,8900,8900,8900,8900,0
20250108,200000,5393039260,8900,8900,8900,8900,0
20250108,195900,5393039260,8900,8900,8900,8900,0
20250108,195800,5393039260,8900,8900,8900,8900,0
20250108,195700,5393039260,8900,8900,8900,8900,0
20250108,195600,5393039260,8900,8900,8900,8900,0
20250108,195500,5393039260,8900,8900,8900,8900,0
20250108,195400,5393039260,8900,8900,8900,8900,0
20250108,195300,5393039260,8900,8900,8900,8900,0
20250108,195200,5393039260,8900,8900,8900,8900,0
20250108,195100,5393039260,8900,8900,8900,8900,0
20250108,195000,5393039260,8900,8900,8900,8900,0
20250108,194900,5393039260,8900,8900,8900,8900,0
20250108,194800,5393039260,8900,8900,8900,8900,0
20250108,194700,5393039260,8900,8900,8900,8900,0
20250108,194600,5393039260,8900,8900,8900,8900,0
20250108,194500,5393039260,8900,8900,8900,8900,0
20250108,194400,5393039260,8900,8900,8900,8900,0
20250108,194300,5393039260,8900,8900,8900,8900,0
20250108,194200,5393039260,8900,8900,8900,8900,0
20250108,194100,5393039260,8900,8900,8900,8900,0
20250108,194000,5393039260,8900,8900,8900,8900,19945
20250108,193900,5393039260,8900,8900,8900,8900,0
20250108,193800,5393039260,8900,8900,8900,8900,0
20250108,193700,5393039260,8900,8900,8900,8900,0
20250108,193600,5393039260,8900,8900,8900,8900,0
20250108,193500,5393039260,8900,8900,8900,8900,0
20250108,193400,5393039260,8900,8900,8900,8900,0
20250108,193300,5393039260,8900,8900,8900,8900,0
20250108,193200,5393039260,8900,8900,8900,8900,0
20250108,193100,5393039260,8900,8900,8900,8900,0
20250108,193000,5393039260,8900,8900,8900,8900,0
20250108,192900,5393039260,8900,8900,8900,8900,0
20250108,192800,5393039260,8900,8900,8900,8900,0
20250108,192700,5393039260,8900,8900,8900,8900,0
20250108,192600,5393039260,8900,8900,8900,8900,0
20250108,192500,5393039260,8900,8900,8900,8900,0
20250108,192400,5393039260,8900,8900,8900,8900,0
20250108,192300,5393039260,8900,8900,8900,8900,0
20250108,192200,5393039260,8900,8900,8900,8900,0
20250108,192100,5393039260,8900,8900,8900,8900,0
20250108,192000,5393039260,8900,8900,8900,8900,0
20250108,191900,5393039260,8900,8900,8900,8900,0
20250108,191800,5393039260,8900,8900,8900,8900,0
20250108,191700,5393039260,8900,8900,8900,8900,0
20250108,191600,5393039260,8900,8900,8900,8900,0
20250108,191500,5393039260,8900,8900,8900,8900,0
20250108,191400,5393039260,8900,8900,8900,8900,0
20250108,191300,5393039260,8900,8900,8900,8900,0
20250108,191200,5393039260,8900,8900,8900,8900,0
20250108,191100,5393039260,8900,8900,8900,8900,0
20250108,191000,5393039260,8900,8900,8900,8900,19945
20250108,190900,5393039260,8900,8900,8900,8900,0
20250108,190800,5393039260,8900,8900,8900,8900,0
20250108,190700,5393039260,8900,8900,8900,8900,0
20250108,190600,5393039260,8900,8900,8900,8900,0
20250108,190500,5393039260,8900,8900,8900,8900,0
20250108,190400,5393039260,8900,8900,8900,8900,0
20250108,190300,5393039260,8900,8900,8900,8900,0
20250108,190200,5393039260,8900,8900,8900,8900,0
20250108,190100,5393039260,8900,8900,8900,8900,0
20250108,190000,5393039260,8900,8900,8900,8900,0
20250108,185900,5393039260,8900,8900,8900,8900,0
20250108,185800,5393039260,8900,8900,8900,8900,0
20250108,185700,5393039260,8900,8900,8900,8900,0
20250108,185600,5393039260,8900,8900,8900,8900,0
20250108,185500,5393039260,8900,8900,8900,8900,0
20250108,185400,5393039260,8900,8900,8900,8900,0
20250108,185300,5393039260,8900,8900,8900,8900,0
20250108,185200,5393039260,8900,8900,8900,8900,0
20250108,185100,5393039260,8900,8900,8900,8900,0
20250108,185000,5393039260,8900,8900,8900,8900,0
20250108,184900,5393039260,8900,8900,8900,8900,0
20250108,184800,5393039260,8900,8900,8900,8900,0
20250108,184700,5393039260,8900,8900,8900,8900,0
20250108,184600,5393039260,8900,8900,8900,8900,0
20250108,184500,5393039260,8900,8900,8900,8900,0
20250108,184400,5393039260,8900,8900,8900,8900,0
20250108,184300,5393039260,8900,8900,8900,8900,0
20250108,184200,5393039260,8900,8900,8900,8900,0
20250108,184100,5393039260,8900,8900,8900,8900,0
20250108,184000,5393039260,8900,8900,8900,8900,19945
20250108,183900,5393039260,8900,8900,8900,8900,0
20250108,183800,5393039260,8900,8900,8900,8900,0
20250108,183700,5393039260,8900,8900,8900,8900,0
20250108,183600,5393039260,8900,8900,8900,8900,0
20250108,183500,5393039260,8900,8900,8900,8900,0
20250108,183400,5393039260,8900,8900,8900,8900,0
20250108,183300,5393039260,8900,8900,8900,8900,0
20250108,183200,5393039260,8900,8900,8900,8900,0
20250108,183100,5393039260,8900,8900,8900,8900,0
20250108,183000,5393039260,8900,8900,8900,8900,0
20250108,182900,5393039260,8900,8900,8900,8900,0
20250108,182800,5393039260,8900,8900,8900,8900,0
20250108,182700,5393039260,8900,8900,8900,8900,0
20250108,182600,5393039260,8900,8900,8900,8900,0
20250108,182500,5393039260,8900,8900,8900,8900,0
20250108,182400,5393039260,8900,8900,8900,8900,0
20250108,182300,5393039260,8900,8900,8900,8900,0
20250108,182200,5393039260,8900,8900,8900,8900,0
20250108,182100,5393039260,8900,8900,8900,8900,0
20250108,182000,5393039260,8900,8900,8900,8900,0
20250108,181900,5393039260,8900,8900,8900,8900,0
20250108,181800,5393039260,8900,8900,8900,8900,0
20250108,181700,5393039260,8900,8900,8900,8900,0
20250108,181600,5393039260,8900,8900,8900,8900,0
20250108,181500,5393039260,8900,8900,8900,8900,0
20250108,181400,5393039260,8900,8900,8900,8900,0
20250108,181300,5393039260,8900,8900,8900,8900,0
20250108,181200,5393039260,8900,8900,8900,8900,0
20250108,181100,5393039260,8900,8900,8900,8900,0
20250108,181000,5393039260,8900,8900,8900,8900,19945
20250108,180900,5393039260,8900,8900,8900,8900,0
20250108,180800,5393039260,8900,8900,8900,8900,0
20250108,180700,5393039260,8900,8900,8900,8900,0
20250108,180600,5393039260,8900,8900,8900,8900,0
20250108,180500,5393039260,8900,8900,8900,8900,0
20250108,180400,5393039260,8900,8900,8900,8900,0
20250108,180300,5393039260,8900,8900,8900,8900,0
20250108,180200,5393039260,8900,8900,8900,8900,0
20250108,180100,5393039260,8900,8900,8900,8900,0
20250108,180000,5393039260,8900,8900,8900,8900,0
20250108,175900,5393039260,8900,8900,8900,8900,0
20250108,175800,5393039260,8900,8900,8900,8900,0
20250108,175700,5393039260,8900,8900,8900,8900,0
20250108,175600,5393039260,8900,8900,8900,8900,0
20250108,175500,5393039260,8900,8900,8900,8900,0
20250108,175400,5393039260,8900,8900,8900,8900,0
20250108,175300,5393039260,8900,8900,8900,8900,0
20250108,175200,5393039260,8900,8900,8900,8900,0
20250108,175100,5393039260,8900,8900,8900,8900,0
20250108,175000,5393039260,8900,8900,8900,8900,0
20250108,174900,5393039260,8900,8900,8900,8900,0
20250108,174800,5393039260,8900,8900,8900,8900,0
20250108,174700,5393039260,8900,8900,8900,8900,0
20250108,174600,5393039260,8900,8900,8900,8900,0
20250108,174500,5393039260,8900,8900,8900,8900,0
20250108,174400,5393039260,8900,8900,8900,8900,0
20250108,174300,5393039260,8900,8900,8900,8900,0
20250108,174200,5393039260,8900,8900,8900,8900,0
20250108,174100,5393039260,8900,8900,8900,8900,0
20250108,174000,5393039260,8900,8900,8900,8900,19945
20250108,173900,5393039260,8900,8900,8900,8900,0
20250108,173800,5393039260,8900,8900,8900,8900,0
20250108,173700,5393039260,8900,8900,8900,8900,0
20250108,173600,5393039260,8900,8900,8900,8900,0
20250108,173500,5393039260,8900,8900,8900,8900,0
20250108,173400,5393039260,8900,8900,8900,8900,0
20250108,173300,5393039260,8900,8900,8900,8900,0
20250108,173200,5393039260,8900,8900,8900,8900,0
20250108,173100,5393039260,8900,8900,8900,8900,0
20250108,173000,5393039260,8900,8900,8900,8900,0
20250108,172900,5393039260,8900,8900,8900,8900,0
20250108,172800,5393039260,8900,8900,8900,8900,0
20250108,172700,5393039260,8900,8900,8900,8900,0
20250108,172600,5393039260,8900,8900,8900,8900,0
20250108,172500,5393039260,8900,8900,8900,8900,0
20250108,172400,5393039260,8900,8900,8900,8900,0
20250108,172300,5393039260,8900,8900,8900,8900,0
20250108,172200,5393039260,8900,8900,8900,8900,0
20250108,172100,5393039260,8900,8900,8900,8900,0
20250108,172000,5393039260,8900,8900,8900,8900,0
20250108,171900,5393039260,8900,8900,8900,8900,0
20250108,171800,5393039260,8900,8900,8900,8900,0
20250108,171700,5393039260,8900,8900,8900,8900,0
20250108,171600,5393039260,8900,8900,8900,8900,0
20250108,171500,5393039260,8900,8900,8900,8900,0
20250108,171400,5393039260,8900,8900,8900,8900,0
20250108,171300,5393039260,8900,8900,8900,8900,0
20250108,171200,5393039260,8900,8900,8900,8900,0
20250108,171100,5393039260,8900,8900,8900,8900,0
20250108,171000,5393039260,8900,8900,8900,8900,19945
20250108,170900,5393039260,8900,8900,8900,8900,0
20250108,170800,5393039260,8900,8900,8900,8900,0
20250108,170700,5393039260,8900,8900,8900,8900,0
20250108,170600,5393039260,8900,8900,8900,8900,0
20250108,170500,5393039260,8900,8900,8900,8900,0
20250108,170400,5393039260,8900,8900,8900,8900,0
20250108,170300,5393039260,8900,8900,8900,8900,0
20250108,170200,5393039260,8900,8900,8900,8900,0
20250108,170100,5393039260,8900,8900,8900,8900,0
20250108,170000,5393039260,8900,8900,8900,8900,0
20250108,165900,5393039260,8900,8900,8900,8900,0
20250108,165800,5393039260,8900,8900,8900,8900,0
20250108,165700,5393039260,8900,8900,8900,8900,0
20250108,165600,5393039260,8900,8900,8900,8900,0
20250108,165500,5393039260,8900,8900,8900,8900,0
20250108,165400,5393039260,8900,8900,8900,8900,0
20250108,165300,5393039260,8900,8900,8900,8900,0
20250108,165200,5393039260,8900,8900,8900,8900,0
20250108,165100,5393039260,8900,8900,8900,8900,0
20250108,165000,5393039260,8900,8900,8900,8900,0
20250108,164900,5393039260,8900,8900,8900,8900,0
20250108,164800,5393039260,8900,8900,8900,8900,0
20250108,164700,5393039260,8900,8900,8900,8900,0
20250108,164600,5393039260,8900,8900,8900,8900,0
20250108,164500,5393039260,8900,8900,8900,8900,0
20250108,164400,5393039260,8900,8900,8900,8900,0
20250108,164300,5393039260,8900,8900,8900,8900,0
20250108,164200,5393039260,8900,8900,8900,8900,0
20250108,164100,5393039260,8900,8900,8900,8900,0
20250108,164000,5393039260,8900,8900,8900,8900,19945
20250108,163900,5393039260,8900,8900,8900,8900,0
20250108,163800,5393039260,8900,8900,8900,8900,0
20250108,163700,5393039260,8900,8900,8900,8900,0
20250108,163600,5393039260,8900,8900,8900,8900,0
20250108,163500,5393039260,8900,8900,8900,8900,0
20250108,163400,5393039260,8900,8900,8900,8900,0
20250108,163300,5393039260,8900,8900,8900,8900,0
20250108,163200,5393039260,8900,8900,8900,8900,0
20250108,163100,5393039260,8900,8900,8900,8900,0
20250108,163000,5393039260,8900,8900,8900,8900,0
20250108,162900,5393039260,8900,8900,8900,8900,0
20250108,162800,5393039260,8900,8900,8900,8900,0
20250108,162700,5393039260,8900,8900,8900,8900,0
20250108,162600,5393039260,8900,8900,8900,8900,0
20250108,162500,5393039260,8900,8900,8900,8900,0
20250108,162400,5393039260,8900,8900,8900,8900,0
20250108,162300,5393039260,8900,8900,8900,8900,0
20250108,162200,5393039260,8900,8900,8900,8900,0
20250108,162100,5393039260,8900,8900,8900,8900,0
20250108,162000,5393039260,8900,8900,8900,8900,0
20250108,161900,5393039260,8900,8900,8900,8900,0
20250108,161800,5393039260,8900,8900,8900,8900,0
20250108,161700,5393039260,8900,8900,8900,8900,0
20250108,161600,5393039260,8900,8900,8900,8900,0
20250108,161500,5393039260,8900,8900,8900,8900,0
20250108,161400,5393039260,8900,8900,8900,8900,0
20250108,161300,5393039260,8900,8900,8900,8900,0
20250108,161200,5393039260,8900,8900,8900,8900,0
20250108,161100,5393039260,8900,8900,8900,8900,0
20250108,161000,5393039260,8900,8900,8900,8900,19945
20250108,160900,5393039260,8900,8900,8900,8900,0
20250108,160800,5393039260,8900,8900,8900,8900,0
20250108,160700,5393039260,8900,8900,8900,8900,0
20250108,160600,5393039260,8900,8900,8900,8900,0
20250108,160500,5393039260,8900,8900,8900,8900,0
20250108,160400,5393039260,8900,8900,8900,8900,0
20250108,160300,5393039260,8900,8900,8900,8900,0
20250108,160200,5393039260,8900,8900,8900,8900,0
20250108,160100,5393039260,8900,8900,8900,8900,0
20250108,160000,5393039260,8900,8900,8900,8900,0
20250108,155900,5393039260,8900,8900,8900,8900,0
20250108,155800,5393039260,8900,8900,8900,8900,0
20250108,155700,5393039260,8900,8900,8900,8900,0
20250108,155600,5393039260,8900,8900,8900,8900,0
20250108,155500,5393039260,8900,8900,8900,8900,0
20250108,155400,5393039260,8900,8900,8900,8900,0
20250108,155300,5393039260,8900,8900,8900,8900,0
20250108,155200,5393039260,8900,8900,8900,8900,0
20250108,155100,5393039260,8900,8900,8900,8900,0
20250108,155000,5393039260,8900,8900,8900,8900,0
20250108,154900,5393039260,8900,8900,8900,8900,0
20250108,154800,5393039260,8900,8900,8900,8900,0
20250108,154700,5393039260,8900,8900,8900,8900,0
20250108,154600,5393039260,8900,8900,8900,8900,0
20250108,154500,5393039260,8900,8900,8900,8900,0
20250108,154400,5393039260,8900,8900,8900,8900,0
20250108,154300,5393039260,8900,8900,8900,8900,0
20250108,154200,5393039260,8900,8900,8900,8900,0
20250108,154100,5393039260,8900,8900,8900,8900,0
20250108,154000,5393039260,8900,8900,8900,8900,19945
20250108,153900,5393039260,8900,8900,8900,8900,0
20250108,153800,5393039260,8900,8900,8900,8900,0
20250108,153700,5393039260,8900,8900,8900,8900,0
20250108,153600,5393039260,8900,8900,8900,8900,0
20250108,153500,5393039260,8900,8900,8900,8900,0
20250108,153400,5393039260,8900,8900,8900,8900,0
20250108,153300,5393039260,8900,8900,8900,8900,0
20250108,153200,5393039260,8900,8900,8900,8900,0
20250108,153100,5393039260,8900,8900,8900,8900,0
20250108,153000,5393039260,8900,8900,8900,8900,19945
20250108,152900,5215528760,8970,8970,8970,8970,0
20250108,152800,5215528760,8970,8970,8970,8970,0
20250108,152700,5215528760,8970,8970,8970,8970,0
20250108,152600,5215528760,8970,8970,8970,8970,0
20250108,152500,5215528760,8970,8970,8970,8970,0
20250108,152400,5215528760,8970,8970,8970,8970,0
20250108,152300,5215528760,8970,8970,8970,8970,0
20250108,152200,5215528760,8970,8970,8970,8970,0
20250108,152100,5215528760,8970,8970,8970,8970,0
20250108,152000,5215528760,8970,8970,8970,8970,0
20250108,151900,5215528760,8970,8960,8980,8950,5680
20250108,151800,5164586580,8970,8970,8970,8950,1770
20250108,151700,5148723700,8970,8950,8970,8940,1648
20250108,151600,5133981860,8950,8950,8980,8940,1956
20250108,151500,5116488650,8950,8970,8990,8940,3845
20250108,151400,5082044300,8990,8970,8990,8970,626
20250108,151300,5076428560,8980,8980,8990,8970,671
20250108,151200,5070402980,8980,8980,8990,8970,1255
20250108,151100,5059132050,8980,8950,8980,8950,957
20250108,151000,5050557690,8960,8960,8970,8950,525
20250108,150900,5045854040,8960,8970,8970,8960,186
20250108,150800,5044187130,8970,8970,8970,8960,262
20250108,150700,5041838000,8980,8970,8980,8970,2108
20250108,150600,5022916430,8970,8950,8970,8950,281
20250108,150500,5020401460,8950,8950,8950,8950,1575
20250108,150400,5006305210,8930,8940,8940,8930,1575
20250108,150300,4992230130,8940,8940,8950,8930,2534
20250108,150200,4969595140,8940,8950,8950,8940,259
20250108,150100,4967277160,8960,8960,8980,8950,341
20250108,150000,4964218120,8940,8960,8960,8940,3240
20250108,145900,4935240090,8960,8960,8960,8960,356
20250108,145800,4932050330,8940,8940,8940,8940,1460
20250108,145700,4918997930,8940,8980,8980,8940,2575
20250108,145600,4895940850,8990,8970,8990,8970,365
20250108,145500,4892663230,8970,8960,8970,8960,370
20250108,145400,4889345250,8960,8940,8970,8940,209
20250108,145300,4887473200,8940,8940,8950,8930,3226
20250108,145200,4858608040,8940,8960,8960,8940,1586
20250108,145100,4844415060,8960,8970,8970,8960,179
20250108,145000,4842811200,8960,8960,8960,8950,67
20250108,144900,4842210920,8950,8930,8950,8930,364
20250108,144800,4838953220,8930,8950,8970,8930,386
20250108,144700,4835503190,8940,8960,8970,8940,2364
20250108,144600,4814342080,8970,8970,8970,8960,299
20250108,144500,4811660370,8960,8960,8980,8960,1381
20250108,144400,4799278540,8960,8940,8960,8940,288
20250108,144300,4796699010,8950,8950,8960,8940,1218
20250108,144200,4785796800,8950,8970,8970,8950,1258
20250108,144100,4774525010,8960,8970,8980,8960,252
20250108,144000,4772263580,8980,8960,8980,8950,333
20250108,143900,4769280270,8960,8980,8990,8960,1066
20250108,143800,4759727480,8980,8970,8980,8970,155
20250108,143700,4758335890,8970,8970,8970,8960,59
20250108,143600,4757806880,8970,8980,8980,8970,60
20250108,143500,4757268130,8970,8980,8980,8970,406
20250108,143400,4753626260,8980,8970,8980,8970,91
20250108,143300,4752809490,8970,8980,8980,8970,367
20250108,143200,4749516500,8990,9000,9000,8990,505
20250108,143100,4744976520,8980,8980,8980,8960,150
20250108,143000,4743630640,8980,9000,9000,8980,168
20250108,142900,4742121580,9000,9000,9000,8980,434
20250108,142800,4738217700,9000,9000,9000,8970,60
20250108,142700,4737678880,8960,9000,9000,8960,3200
20250108,142600,4708979290,9010,9010,9010,9000,224
20250108,142500,4706962880,9010,9010,9010,9010,10
20250108,142400,4706872780,9010,9040,9040,9010,1092
20250108,142300,4697033360,9020,9020,9040,9020,1588
20250108,142200,4682709000,9020,9020,9050,9010,1690
20250108,142100,4667458660,9020,9030,9030,9020,89
20250108,142000,4666655290,9030,9030,9030,9010,199
20250108,141900,4664860840,9030,9010,9040,9010,1057
20250108,141800,4655317110,9000,9000,9000,9000,724
20250108,141700,4648801110,9000,8990,9000,8980,311
20250108,141600,4646005050,8980,8980,8990,8980,2026
20250108,141500,4627801570,8980,8970,8980,8970,517
20250108,141400,4623159010,8980,8960,8980,8950,550
20250108,141300,4618231660,8970,8970,8970,8970,0
20250108,141200,4618231660,8970,8980,8980,8950,836
20250108,141100,4610742900,8980,8990,8990,8980,129
20250108,141000,4609583200,8980,8970,8990,8970,890
20250108,140900,4601593120,8940,8960,8970,8940,34
20250108,140800,4601288870,8970,8960,8970,8940,3160
20250108,140700,4572962000,8950,8960,8960,8950,166
20250108,140600,4571476060,8940,8950,8960,8940,126
20250108,140500,4570348580,8960,8950,8960,8940,46
20250108,140400,4569936880,8960,8960,8960,8960,0
20250108,140300,4569936880,8960,8950,8960,8950,98
20250108,140200,4569059770,8950,8950,8950,8950,0
20250108,140100,4569059770,8950,8960,8960,8950,34
20250108,140000,4568755340,8960,8970,8970,8930,397
20250108,135900,4565208100,8960,8950,8960,8950,530
20250108,135800,4560461940,8950,8950,8950,8950,6
20250108,135700,4560408240,8960,8960,8960,8960,2
20250108,135600,4560390320,8950,8950,8960,8910,1185
20250108,135500,4549779760,8950,8940,8950,8940,11
20250108,135400,4549681320,8950,8950,8950,8900,534
20250108,135300,4544927020,8930,8950,8950,8930,661
20250108,135200,4539011310,8950,8930,8950,8910,1485
20250108,135100,4525753840,8930,8910,8930,8900,214
20250108,135000,4523847720,8910,8930,8930,8910,675
20250108,134900,4517828370,8930,8930,8930,8930,1
20250108,134800,4517819440,8930,8910,8930,8900,802
20250108,134700,4510680890,8910,8910,8930,8910,251
20250108,134600,4508444460,8910,8920,8920,8910,1441
20250108,134500,4495595610,8920,8930,8930,8920,30
20250108,134400,4495327910,8950,8930,8950,8930,337
20250108,134300,4492318460,8930,8930,8930,8930,500
20250108,134200,4487853460,8950,8950,8950,8930,34
20250108,134100,4487549640,8950,8930,8950,8920,31
20250108,134000,4487272890,8920,8930,8930,8920,350
20250108,133900,4484147470,8930,8930,8930,8930,350
20250108,133800,4481021970,8920,8940,8960,8920,1634
20250108,133700,4466434320,8930,8960,8960,8930,394
20250108,133600,4462911470,8950,8960,8960,8950,14
20250108,133500,4462786160,8950,8950,8950,8950,10
20250108,133400,4462696660,8950,8940,8950,8940,801
20250108,133300,4455528160,8920,8930,8930,8920,62
20250108,133200,4454974570,8930,8910,8930,8910,766
20250108,133100,4448138720,8910,8890,8910,8890,1641
20250108,133000,4433539210,8890,8890,8890,8890,183
20250108,132900,4431912340,8890,8910,8910,8880,5390
20250108,132800,4383971540,8900,8910,8910,8900,1756
20250108,132700,4368328160,8920,8920,8920,8920,52
20250108,132600,4367864320,8920,8930,8930,8920,781
20250108,132500,4360896650,8930,8920,8930,8920,152
20250108,132400,4359540410,8920,8930,8940,8920,726
20250108,132300,4353057250,8930,8950,8950,8930,460
20250108,132200,4348947140,8940,8950,8950,8940,414
20250108,132100,4345245940,8950,8950,8950,8950,148
20250108,132000,4343921340,8950,8950,8950,8950,129
20250108,131900,4342766790,8950,8950,8950,8950,11
20250108,131800,4342668340,8950,8980,8980,8950,593
20250108,131700,4337351880,8950,8960,8960,8950,167
20250108,131600,4335856760,8960,8960,8960,8960,108
20250108,131500,4334889080,8960,8980,8980,8960,310
20250108,131400,4332109480,8980,8960,8980,8950,101
20250108,131300,4331205220,8950,8970,8980,8950,398
20250108,131200,4327639830,8970,8960,8970,8960,64
20250108,131100,4327066250,8960,8950,8960,8950,106
20250108,131000,4326116790,8970,8960,8970,8950,463
20250108,130900,4321972120,8950,8970,8970,8950,110
20250108,130800,4320987580,8980,8980,8980,8980,1
20250108,130700,4320978600,8980,8980,8990,8940,2093
20250108,130600,4302233860,8980,8980,8990,8980,136
20250108,130500,4301012570,8980,8990,8990,8980,669
20250108,130400,4295002350,8980,8990,8990,8980,251
20250108,130300,4292745910,8980,8980,8980,8980,270
20250108,130200,4290321310,8970,8960,8970,8960,136
20250108,130100,4289101540,8960,8980,8980,8960,146
20250108,130000,4287792770,8980,8970,8980,8970,82
20250108,125900,4287057050,8980,8960,8980,8960,46
20250108,125800,4286644830,8960,8980,8980,8960,982
20250108,125700,4277833620,8980,8980,8980,8980,260
20250108,125600,4275498820,8980,8960,8980,8960,20
20250108,125500,4275319520,8960,8980,8980,8960,55
20250108,125400,4274825690,8960,8980,8980,8960,742
20250108,125300,4268174300,8980,8970,8980,8970,586
20250108,125200,4262912100,8970,8960,8970,8950,702
20250108,125100,4256621880,8950,8950,8960,8950,306
20250108,125000,4253881730,8950,8950,8950,8950,55
20250108,124900,4253389480,8950,8970,8970,8950,193
20250108,124800,4251660250,8960,8960,8960,8960,15
20250108,124700,4251525850,8960,8940,8970,8940,1122
20250108,124600,4241475320,8940,8940,8940,8940,80
20250108,124500,4240760120,8940,8970,8980,8940,395
20250108,124400,4237224850,8980,8950,8980,8950,130
20250108,124300,4236060860,8960,8950,8960,8950,232
20250108,124200,4233982300,8950,8940,8950,8940,549
20250108,124100,4229071930,8930,8900,8930,8900,310
20250108,124000,4226308700,8910,8900,8910,8900,255
20250108,123900,4224038710,8890,8890,8890,8890,103
20250108,123800,4223123040,8890,8900,8900,8890,855
20250108,123700,4215522010,8890,8890,8910,8890,1888
20250108,123600,4198737670,8890,8910,8910,8890,566
20250108,123500,4193700660,8910,8910,8910,8900,1290
20250108,123400,4182218380,8910,8910,8920,8910,89
20250108,123300,4181425290,8910,8920,8920,8910,9
20250108,123200,4181345040,8910,8900,8910,8900,670
20250108,123100,4175381520,8890,8890,8890,8890,590
20250108,123000,4170136420,8890,8900,8900,8890,925
20250108,122900,4161912760,8890,8910,8910,8890,1294
20250108,122800,4150399630,8910,8910,8910,8900,592
20250108,122700,4145130740,8920,8910,8930,8900,1183
20250108,122600,4134600970,8930,8940,8940,8910,628
20250108,122500,4129001540,8940,8930,8940,8920,33
20250108,122400,4128706790,8930,8910,8940,8910,102
20250108,122300,4127796350,8900,8900,8900,8900,63
20250108,122200,4127235650,8920,8920,8920,8890,1258
20250108,122100,4116014650,8890,8910,8910,8890,2630
20250108,122000,4092616330,8910,8910,8910,8890,1190
20250108,121900,4082027430,8900,8910,8920,8900,917
20250108,121800,4073861350,8910,8920,8920,8910,891
20250108,121700,4065922030,8920,8920,8940,8910,399
20250108,121600,4062363320,8920,8930,8940,8920,1074
20250108,121500,4052773610,8920,8900,8920,8900,2023
20250108,121400,4034741630,8890,8910,8930,8890,7674
20250108,121300,3966401590,8920,8950,8960,8920,9112
20250108,121200,3884923660,8960,8980,8980,8950,4929
20250108,121100,3840736160,8980,9000,9020,8980,2125
20250108,121000,3821651960,8980,8980,9000,8980,645
20250108,120900,3815858430,8980,8990,9000,8980,4569
20250108,120800,3774802200,9000,8990,9000,8990,311
20250108,120700,3772005200,9000,9010,9010,8990,1493
20250108,120600,3758567260,9000,9000,9020,9000,471
20250108,120500,3754328110,9000,9000,9000,9000,400
20250108,120400,3750728110,9000,9020,9020,9000,1000
20250108,120300,3741726110,9000,9010,9010,8990,4901
20250108,120200,3697624200,9010,9050,9050,9010,2701
20250108,120100,3673273400,9040,9060,9070,9030,2702
20250108,120000,3648826260,9070,9050,9070,9050,454
20250108,115900,3644717310,9040,9080,9080,9040,2436
20250108,115800,3622653850,9090,9090,9100,9070,362
20250108,115700,3619363650,9110,9070,9110,9060,1182
20250108,115600,3608651670,9080,9080,9110,9070,2042
20250108,115500,3590112080,9080,9090,9110,9080,531
20250108,115400,3585286820,9080,9110,9110,9080,669
20250108,115300,3579207290,9070,9090,9090,9070,1540
20250108,115200,3565228500,9100,9130,9130,9090,9448
20250108,115100,3479263360,9120,9130,9130,9110,187
20250108,115000,3477558750,9120,9120,9120,9120,535
20250108,114900,3472679550,9140,9150,9150,9140,93
20250108,114800,3471829100,9150,9150,9150,9130,367
20250108,114700,3468471270,9150,9150,9150,9150,14
20250108,114600,3468343170,9150,9110,9150,9110,1048
20250108,114500,3458763070,9110,9120,9120,9110,264
20250108,114400,3456357530,9120,9130,9130,9120,54
20250108,114300,3455864770,9130,9120,9140,9120,485
20250108,114200,3451440430,9140,9130,9140,9120,930
20250108,114100,3442948330,9120,9160,9160,9120,13
20250108,114000,3442829640,9150,9140,9150,9120,2085
20250108,113900,3423761650,9140,9140,9140,9140,12
20250108,113800,3423651970,9110,9110,9110,9110,144
20250108,113700,3422340130,9100,9100,9110,9100,621
20250108,113600,3416687970,9120,9130,9130,9110,85
20250108,113500,3415912730,9130,9140,9140,9130,916
20250108,113400,3407549150,9140,9150,9160,9140,1827
20250108,113300,3390839820,9160,9160,9170,9160,2081
20250108,113200,3371767270,9160,9160,9160,9150,2983
20250108,113100,3344443450,9160,9150,9160,9150,951
20250108,113000,3335735490,9150,9150,9160,9150,1274
20250108,112900,3324077290,9150,9160,9160,9140,1811
20250108,112800,3307506830,9160,9110,9160,9110,4770
20250108,112700,3263909790,9110,9110,9110,9100,1024
20250108,112600,3254587350,9120,9120,9120,9110,842
20250108,112500,3246913720,9120,9120,9120,9100,207
20250108,112400,3245026150,9100,9090,9100,9090,2126
20250108,112300,3225679580,9090,9120,9120,9090,3139
20250108,112200,3197092260,9130,9140,9140,9130,1319
20250108,112100,3185045970,9140,9140,9140,9140,797
20250108,112000,3177761390,9140,9140,9140,9130,2240
20250108,111900,3157297610,9150,9120,9150,9120,935
20250108,111800,3148747490,9130,9160,9160,9130,1251
20250108,111700,3137293680,9160,9140,9160,9140,2436
20250108,111600,3114994100,9140,9140,9150,9140,2973
20250108,111500,3087803780,9150,9160,9160,9150,2533
20250108,111400,3064622670,9150,9140,9150,9130,3755
20250108,111300,3030276870,9140,9090,9150,9090,7299
20250108,111200,2963655150,9090,9100,9110,9090,2059
20250108,111100,2944918750,9100,9110,9120,9100,1575
20250108,111000,2930573160,9110,9100,9120,9100,3212
20250108,110900,2901326050,9090,9050,9090,9050,2422
20250108,110800,2879312570,9050,9050,9080,9040,3326
20250108,110700,2849155870,9040,9060,9060,9030,296
20250108,110600,2846474790,9060,9020,9060,9020,2008
20250108,110500,2828302520,9020,9050,9050,9020,498
20250108,110400,2823805940,9030,9050,9060,9030,280
20250108,110300,2821272840,9030,9030,9050,9020,197
20250108,110200,2819495780,9010,9030,9030,9010,1246
20250108,110100,2808255940,9060,9020,9060,9020,265
20250108,110000,2805861960,9020,9020,9040,9020,714
20250108,105900,2799419350,9020,9040,9040,9020,33
20250108,105800,2799121600,9050,9020,9060,9020,912
20250108,105700,2790865220,9010,9020,9020,9000,228
20250108,105600,2788811660,9010,9020,9020,9000,25
20250108,105500,2788586200,9020,9000,9020,9000,270
20250108,105400,2786156000,9020,9020,9020,9020,120
20250108,105300,2785073600,9010,9000,9020,9000,69
20250108,105200,2784452160,9000,9010,9020,9000,2631
20250108,105100,2760746550,9010,9020,9020,9000,1073
20250108,105000,2751083170,9020,9000,9020,9000,37
20250108,104900,2750750130,9030,9030,9030,9030,115
20250108,104800,2749711680,9000,9030,9030,8990,1798
20250108,104700,2733530860,9000,9030,9030,9000,601
20250108,104600,2728118380,9030,9020,9030,9020,505
20250108,104500,2723559140,9000,9020,9020,9000,686
20250108,104400,2717380230,9010,9020,9020,9010,11
20250108,104300,2717281110,9010,9010,9010,9010,585
20250108,104200,2712010260,9010,9010,9010,9010,190
20250108,104100,2710298360,9000,9020,9020,9000,13
20250108,104000,2710181300,9020,9010,9020,9000,957
20250108,103900,2701564210,9010,9020,9020,9010,219
20250108,103800,2699590960,9020,9030,9030,9020,1120
20250108,103700,2689483550,9030,9030,9030,9000,11
20250108,103600,2689384250,9000,9030,9030,9000,1046
20250108,103500,2679965650,9030,9030,9030,9030,10
20250108,103400,2679875350,9040,9040,9040,9040,0
20250108,103300,2679875350,9040,9020,9050,8990,3309
20250108,103200,2650082260,9010,9020,9020,9010,55
20250108,103100,2649586700,9050,9010,9050,9010,1153
20250108,103000,2639193240,9010,9010,9060,9000,726
20250108,102900,2632638830,9050,9040,9050,9040,479
20250108,102800,2628308660,9000,9020,9030,9000,2513
20250108,102700,2605664640,9010,9030,9030,9010,3402
20250108,102600,2574969280,9030,9040,9040,9030,5559
20250108,102500,2524769820,9040,9020,9040,9020,3162
20250108,102400,2496196970,9010,9030,9030,9010,1045
20250108,102300,2486778130,9030,9030,9030,9010,1334
20250108,102200,2474754310,9030,9030,9030,9020,14
20250108,102100,2474627900,9030,9040,9040,9030,55
20250108,102000,2474131240,9010,9050,9050,9010,979
20250108,101900,2465308140,9050,9050,9050,9050,41
20250108,101800,2464937090,9010,9060,9060,9010,2266
20250108,101700,2444488920,9060,9060,9070,9040,840
20250108,101600,2436884100,9060,9050,9060,9050,1181
20250108,101500,2426185570,9050,9040,9050,9040,265
20250108,101400,2423789720,9040,9010,9040,9010,67
20250108,101300,2423185880,9030,9000,9030,9000,482
20250108,101200,2418844020,9000,9030,9030,9000,7453
20250108,101100,2351635730,9030,9030,9040,9030,158
20250108,101000,2350208750,9020,9020,9050,9020,424
20250108,100900,2346384130,9050,9020,9050,9020,713
20250108,100800,2339950320,9030,9020,9030,9020,200
20250108,100700,2338144620,9030,9030,9030,9020,309
20250108,100600,2335357000,9030,9000,9050,9000,197
20250108,100500,2333578130,9050,9040,9050,9000,2913
20250108,100400,2307312040,9070,9020,9070,9020,548
20250108,100300,2302366430,9030,9030,9030,9030,249
20250108,100200,2300117960,9040,9030,9060,9030,976
20250108,100100,2291295240,9030,9070,9070,9020,2644
20250108,100000,2267391870,9070,9060,9080,9050,1467
20250108,095900,2254095060,9060,9060,9080,9060,2362
20250108,095800,2232682990,9060,9070,9070,9060,315
20250108,095700,2229827690,9070,9070,9080,9070,2048
20250108,095600,2211252210,9070,9060,9080,9040,951
20250108,095500,2202630270,9060,9030,9090,9030,7335
20250108,095400,2136199150,8990,9010,9010,8980,1173
20250108,095300,2125657760,9010,8980,9010,8950,4109
20250108,095200,2088768030,8980,8990,9000,8980,784
20250108,095100,2081721000,8990,9020,9020,8990,5183
20250108,095000,2035074800,9020,9030,9030,9000,5651
20250108,094900,1984113310,9030,9040,9050,9030,1140
20250108,094800,1973811140,9040,9060,9070,9030,6742
20250108,094700,1912825220,9070,9100,9100,9070,897
20250108,094600,1904685130,9090,9130,9130,9090,3420
20250108,094500,1873535090,9130,9110,9140,9100,6728
20250108,094400,1812194960,9110,9140,9140,9100,2725
20250108,094300,1787330980,9140,9060,9180,9060,20139
20250108,094200,1603330570,9060,9050,9060,9050,435
20250108,094100,1599390580,9060,9050,9080,9050,1067
20250108,094000,1589712080,9060,9060,9060,9050,3121
20250108,093900,1561450960,9060,9050,9060,9050,1428
20250108,093800,1548527450,9060,9060,9060,9050,526
20250108,093700,1543764830,9060,9030,9060,9030,103
20250108,093600,1542833510,9040,9090,9090,9040,5989
20250108,093500,1488570850,9090,9080,9090,9060,1938
20250108,093400,1470975700,9060,9080,9080,9050,178
20250108,093300,1469361490,9080,9050,9090,9040,1746
20250108,093200,1453542370,9050,9060,9060,9050,1387
20250108,093100,1440984250,9060,9060,9070,9040,2524
20250108,093000,1418123000,9070,9050,9070,9040,3693
20250108,092900,1384693680,9050,9050,9080,9040,1612
20250108,092800,1370092310,9050,9100,9100,9020,10875
20250108,092700,1271631440,9080,9070,9110,9050,8718
20250108,092600,1192510600,9090,9100,9130,9050,16142
20250108,092500,1045889050,9060,9030,9100,9000,6656
20250108,092400,985622570,9020,9000,9020,8990,2268
20250108,092300,965203530,9000,9010,9010,9000,1513
20250108,092200,951583990,9000,9000,9010,9000,678
20250108,092100,945478940,9010,9000,9010,8960,3450
20250108,092000,914509210,9000,9020,9020,8990,3417
20250108,091900,883757500,9020,9030,9030,9000,1811
20250108,091800,867431890,9030,9050,9060,9030,2310
20250108,091700,846541020,9050,9080,9080,9040,9550
20250108,091600,760039910,9080,9050,9080,9040,3098
20250108,091500,731989840,9050,9030,9070,9030,2276
20250108,091400,711380200,9040,9040,9060,9030,3295
20250108,091300,681574280,9040,9030,9050,9020,3226
20250108,091200,652437300,9030,8960,9030,8930,6666
20250108,091100,592472640,8930,8910,8960,8910,2391
20250108,091000,571117100,8910,8940,8960,8880,1763
20250108,090900,555400200,8930,8910,8930,8880,3505
20250108,090800,524209180,8930,8950,8950,8910,7068
20250108,090700,461096350,8950,8940,8970,8940,1333
20250108,090600,449163660,8940,8960,8980,8930,3064
20250108,090500,421752560,8980,8940,8980,8920,9112
20250108,090400,340210220,8930,8950,8950,8920,1641
20250108,090300,325554070,8920,8920,8950,8880,5915
20250108,090200,272840730,8920,8900,8940,8870,4074
20250108,090100,236602840,8900,8950,9010,8870,13217
20250108,090000,118907540,8980,8980,9020,8950,13029