stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,213900,12975691350,10020,10020,10020,10020,13880
20250116,213800,12975691350,10020,10020,10020,10020,0
20250116,213700,12975691350,10020,10020,10020,10020,0
20250116,213600,12975691350,10020,10020,10020,10020,0
20250116,213500,12975691350,10020,10020,10020,10020,0
20250116,213400,12975691350,10020,10020,10020,10020,0
20250116,213300,12975691350,10020,10020,10020,10020,0
20250116,213200,12975691350,10020,10020,10020,10020,0
20250116,213100,12975691350,10020,10020,10020,10020,0
20250116,213000,12975691350,10020,10020,10020,10020,0
20250116,212900,12975691350,10020,10020,10020,10020,0
20250116,212800,12975691350,10020,10020,10020,10020,0
20250116,212700,12975691350,10020,10020,10020,10020,0
20250116,212600,12975691350,10020,10020,10020,10020,0
20250116,212500,12975691350,10020,10020,10020,10020,0
20250116,212400,12975691350,10020,10020,10020,10020,0
20250116,212300,12975691350,10020,10020,10020,10020,0
20250116,212200,12975691350,10020,10020,10020,10020,0
20250116,212100,12975691350,10020,10020,10020,10020,0
20250116,212000,12975691350,10020,10020,10020,10020,0
20250116,211900,12975691350,10020,10020,10020,10020,0
20250116,211800,12975691350,10020,10020,10020,10020,0
20250116,211700,12975691350,10020,10020,10020,10020,0
20250116,211600,12975691350,10020,10020,10020,10020,0
20250116,211500,12975691350,10020,10020,10020,10020,0
20250116,211400,12975691350,10020,10020,10020,10020,0
20250116,211300,12975691350,10020,10020,10020,10020,0
20250116,211200,12975691350,10020,10020,10020,10020,0
20250116,211100,12975691350,10020,10020,10020,10020,0
20250116,211000,12975691350,10020,10020,10020,10020,0
20250116,210900,12975691350,10020,10020,10020,10020,13880
20250116,210800,12975691350,10020,10020,10020,10020,0
20250116,210700,12975691350,10020,10020,10020,10020,0
20250116,210600,12975691350,10020,10020,10020,10020,0
20250116,210500,12975691350,10020,10020,10020,10020,0
20250116,210400,12975691350,10020,10020,10020,10020,0
20250116,210300,12975691350,10020,10020,10020,10020,0
20250116,210200,12975691350,10020,10020,10020,10020,0
20250116,210100,12975691350,10020,10020,10020,10020,0
20250116,210000,12975691350,10020,10020,10020,10020,0
20250116,205900,12975691350,10020,10020,10020,10020,0
20250116,205800,12975691350,10020,10020,10020,10020,0
20250116,205700,12975691350,10020,10020,10020,10020,0
20250116,205600,12975691350,10020,10020,10020,10020,0
20250116,205500,12975691350,10020,10020,10020,10020,0
20250116,205400,12975691350,10020,10020,10020,10020,0
20250116,205300,12975691350,10020,10020,10020,10020,0
20250116,205200,12975691350,10020,10020,10020,10020,0
20250116,205100,12975691350,10020,10020,10020,10020,0
20250116,205000,12975691350,10020,10020,10020,10020,0
20250116,204900,12975691350,10020,10020,10020,10020,0
20250116,204800,12975691350,10020,10020,10020,10020,0
20250116,204700,12975691350,10020,10020,10020,10020,0
20250116,204600,12975691350,10020,10020,10020,10020,0
20250116,204500,12975691350,10020,10020,10020,10020,0
20250116,204400,12975691350,10020,10020,10020,10020,0
20250116,204300,12975691350,10020,10020,10020,10020,0
20250116,204200,12975691350,10020,10020,10020,10020,0
20250116,204100,12975691350,10020,10020,10020,10020,0
20250116,204000,12975691350,10020,10020,10020,10020,0
20250116,203900,12975691350,10020,10020,10020,10020,13880
20250116,203800,12975691350,10020,10020,10020,10020,0
20250116,203700,12975691350,10020,10020,10020,10020,0
20250116,203600,12975691350,10020,10020,10020,10020,0
20250116,203500,12975691350,10020,10020,10020,10020,0
20250116,203400,12975691350,10020,10020,10020,10020,0
20250116,203300,12975691350,10020,10020,10020,10020,0
20250116,203200,12975691350,10020,10020,10020,10020,0
20250116,203100,12975691350,10020,10020,10020,10020,0
20250116,203000,12975691350,10020,10020,10020,10020,0
20250116,202900,12975691350,10020,10020,10020,10020,0
20250116,202800,12975691350,10020,10020,10020,10020,0
20250116,202700,12975691350,10020,10020,10020,10020,0
20250116,202600,12975691350,10020,10020,10020,10020,0
20250116,202500,12975691350,10020,10020,10020,10020,0
20250116,202400,12975691350,10020,10020,10020,10020,0
20250116,202300,12975691350,10020,10020,10020,10020,0
20250116,202200,12975691350,10020,10020,10020,10020,0
20250116,202100,12975691350,10020,10020,10020,10020,0
20250116,202000,12975691350,10020,10020,10020,10020,0
20250116,201900,12975691350,10020,10020,10020,10020,0
20250116,201800,12975691350,10020,10020,10020,10020,0
20250116,201700,12975691350,10020,10020,10020,10020,0
20250116,201600,12975691350,10020,10020,10020,10020,0
20250116,201500,12975691350,10020,10020,10020,10020,0
20250116,201400,12975691350,10020,10020,10020,10020,0
20250116,201300,12975691350,10020,10020,10020,10020,0
20250116,201200,12975691350,10020,10020,10020,10020,0
20250116,201100,12975691350,10020,10020,10020,10020,0
20250116,201000,12975691350,10020,10020,10020,10020,0
20250116,200900,12975691350,10020,10020,10020,10020,13880
20250116,200800,12975691350,10020,10020,10020,10020,0
20250116,200700,12975691350,10020,10020,10020,10020,0
20250116,200600,12975691350,10020,10020,10020,10020,0
20250116,200500,12975691350,10020,10020,10020,10020,0
20250116,200400,12975691350,10020,10020,10020,10020,0
20250116,200300,12975691350,10020,10020,10020,10020,0
20250116,200200,12975691350,10020,10020,10020,10020,0
20250116,200100,12975691350,10020,10020,10020,10020,0
20250116,200000,12975691350,10020,10020,10020,10020,0
20250116,195900,12975691350,10020,10020,10020,10020,0
20250116,195800,12975691350,10020,10020,10020,10020,0
20250116,195700,12975691350,10020,10020,10020,10020,0
20250116,195600,12975691350,10020,10020,10020,10020,0
20250116,195500,12975691350,10020,10020,10020,10020,0
20250116,195400,12975691350,10020,10020,10020,10020,0
20250116,195300,12975691350,10020,10020,10020,10020,0
20250116,195200,12975691350,10020,10020,10020,10020,0
20250116,195100,12975691350,10020,10020,10020,10020,0
20250116,195000,12975691350,10020,10020,10020,10020,0
20250116,194900,12975691350,10020,10020,10020,10020,0
20250116,194800,12975691350,10020,10020,10020,10020,0
20250116,194700,12975691350,10020,10020,10020,10020,0
20250116,194600,12975691350,10020,10020,10020,10020,0
20250116,194500,12975691350,10020,10020,10020,10020,0
20250116,194400,12975691350,10020,10020,10020,10020,0
20250116,194300,12975691350,10020,10020,10020,10020,0
20250116,194200,12975691350,10020,10020,10020,10020,0
20250116,194100,12975691350,10020,10020,10020,10020,0
20250116,194000,12975691350,10020,10020,10020,10020,0
20250116,193900,12975691350,10020,10020,10020,10020,13880
20250116,193800,12975691350,10020,10020,10020,10020,0
20250116,193700,12975691350,10020,10020,10020,10020,0
20250116,193600,12975691350,10020,10020,10020,10020,0
20250116,193500,12975691350,10020,10020,10020,10020,0
20250116,193400,12975691350,10020,10020,10020,10020,0
20250116,193300,12975691350,10020,10020,10020,10020,0
20250116,193200,12975691350,10020,10020,10020,10020,0
20250116,193100,12975691350,10020,10020,10020,10020,0
20250116,193000,12975691350,10020,10020,10020,10020,0
20250116,192900,12975691350,10020,10020,10020,10020,0
20250116,192800,12975691350,10020,10020,10020,10020,0
20250116,192700,12975691350,10020,10020,10020,10020,0
20250116,192600,12975691350,10020,10020,10020,10020,0
20250116,192500,12975691350,10020,10020,10020,10020,0
20250116,192400,12975691350,10020,10020,10020,10020,0
20250116,192300,12975691350,10020,10020,10020,10020,0
20250116,192200,12975691350,10020,10020,10020,10020,0
20250116,192100,12975691350,10020,10020,10020,10020,0
20250116,192000,12975691350,10020,10020,10020,10020,0
20250116,191900,12975691350,10020,10020,10020,10020,0
20250116,191800,12975691350,10020,10020,10020,10020,0
20250116,191700,12975691350,10020,10020,10020,10020,0
20250116,191600,12975691350,10020,10020,10020,10020,0
20250116,191500,12975691350,10020,10020,10020,10020,0
20250116,191400,12975691350,10020,10020,10020,10020,0
20250116,191300,12975691350,10020,10020,10020,10020,0
20250116,191200,12975691350,10020,10020,10020,10020,0
20250116,191100,12975691350,10020,10020,10020,10020,0
20250116,191000,12975691350,10020,10020,10020,10020,0
20250116,190900,12975691350,10020,10020,10020,10020,13880
20250116,190800,12975691350,10020,10020,10020,10020,0
20250116,190700,12975691350,10020,10020,10020,10020,0
20250116,190600,12975691350,10020,10020,10020,10020,0
20250116,190500,12975691350,10020,10020,10020,10020,0
20250116,190400,12975691350,10020,10020,10020,10020,0
20250116,190300,12975691350,10020,10020,10020,10020,0
20250116,190200,12975691350,10020,10020,10020,10020,0
20250116,190100,12975691350,10020,10020,10020,10020,0
20250116,190000,12975691350,10020,10020,10020,10020,0
20250116,185900,12975691350,10020,10020,10020,10020,0
20250116,185800,12975691350,10020,10020,10020,10020,0
20250116,185700,12975691350,10020,10020,10020,10020,0
20250116,185600,12975691350,10020,10020,10020,10020,0
20250116,185500,12975691350,10020,10020,10020,10020,0
20250116,185400,12975691350,10020,10020,10020,10020,0
20250116,185300,12975691350,10020,10020,10020,10020,0
20250116,185200,12975691350,10020,10020,10020,10020,0
20250116,185100,12975691350,10020,10020,10020,10020,0
20250116,185000,12975691350,10020,10020,10020,10020,0
20250116,184900,12975691350,10020,10020,10020,10020,0
20250116,184800,12975691350,10020,10020,10020,10020,0
20250116,184700,12975691350,10020,10020,10020,10020,0
20250116,184600,12975691350,10020,10020,10020,10020,0
20250116,184500,12975691350,10020,10020,10020,10020,0
20250116,184400,12975691350,10020,10020,10020,10020,0
20250116,184300,12975691350,10020,10020,10020,10020,0
20250116,184200,12975691350,10020,10020,10020,10020,0
20250116,184100,12975691350,10020,10020,10020,10020,0
20250116,184000,12975691350,10020,10020,10020,10020,0
20250116,183900,12975691350,10020,10020,10020,10020,13880
20250116,183800,12975691350,10020,10020,10020,10020,0
20250116,183700,12975691350,10020,10020,10020,10020,0
20250116,183600,12975691350,10020,10020,10020,10020,0
20250116,183500,12975691350,10020,10020,10020,10020,0
20250116,183400,12975691350,10020,10020,10020,10020,0
20250116,183300,12975691350,10020,10020,10020,10020,0
20250116,183200,12975691350,10020,10020,10020,10020,0
20250116,183100,12975691350,10020,10020,10020,10020,0
20250116,183000,12975691350,10020,10020,10020,10020,0
20250116,182900,12975691350,10020,10020,10020,10020,0
20250116,182800,12975691350,10020,10020,10020,10020,0
20250116,182700,12975691350,10020,10020,10020,10020,0
20250116,182600,12975691350,10020,10020,10020,10020,0
20250116,182500,12975691350,10020,10020,10020,10020,0
20250116,182400,12975691350,10020,10020,10020,10020,0
20250116,182300,12975691350,10020,10020,10020,10020,0
20250116,182200,12975691350,10020,10020,10020,10020,0
20250116,182100,12975691350,10020,10020,10020,10020,0
20250116,182000,12975691350,10020,10020,10020,10020,0
20250116,181900,12975691350,10020,10020,10020,10020,0
20250116,181800,12975691350,10020,10020,10020,10020,0
20250116,181700,12975691350,10020,10020,10020,10020,0
20250116,181600,12975691350,10020,10020,10020,10020,0
20250116,181500,12975691350,10020,10020,10020,10020,0
20250116,181400,12975691350,10020,10020,10020,10020,0
20250116,181300,12975691350,10020,10020,10020,10020,0
20250116,181200,12975691350,10020,10020,10020,10020,0
20250116,181100,12975691350,10020,10020,10020,10020,0
20250116,181000,12975691350,10020,10020,10020,10020,0
20250116,180900,12975691350,10020,10020,10020,10020,13880
20250116,180800,12975691350,10020,10020,10020,10020,0
20250116,180700,12975691350,10020,10020,10020,10020,0
20250116,180600,12975691350,10020,10020,10020,10020,0
20250116,180500,12975691350,10020,10020,10020,10020,0
20250116,180400,12975691350,10020,10020,10020,10020,0
20250116,180300,12975691350,10020,10020,10020,10020,0
20250116,180200,12975691350,10020,10020,10020,10020,0
20250116,180100,12975691350,10020,10020,10020,10020,0
20250116,180000,12975691350,10020,10020,10020,10020,0
20250116,175900,12975691350,10020,10020,10020,10020,0
20250116,175800,12975691350,10020,10020,10020,10020,0
20250116,175700,12975691350,10020,10020,10020,10020,0
20250116,175600,12975691350,10020,10020,10020,10020,0
20250116,175500,12975691350,10020,10020,10020,10020,0
20250116,175400,12975691350,10020,10020,10020,10020,0
20250116,175300,12975691350,10020,10020,10020,10020,0
20250116,175200,12975691350,10020,10020,10020,10020,0
20250116,175100,12975691350,10020,10020,10020,10020,0
20250116,175000,12975691350,10020,10020,10020,10020,0
20250116,174900,12975691350,10020,10020,10020,10020,0
20250116,174800,12975691350,10020,10020,10020,10020,0
20250116,174700,12975691350,10020,10020,10020,10020,0
20250116,174600,12975691350,10020,10020,10020,10020,0
20250116,174500,12975691350,10020,10020,10020,10020,0
20250116,174400,12975691350,10020,10020,10020,10020,0
20250116,174300,12975691350,10020,10020,10020,10020,0
20250116,174200,12975691350,10020,10020,10020,10020,0
20250116,174100,12975691350,10020,10020,10020,10020,0
20250116,174000,12975691350,10020,10020,10020,10020,0
20250116,173900,12975691350,10020,10020,10020,10020,13880
20250116,173800,12975691350,10020,10020,10020,10020,0
20250116,173700,12975691350,10020,10020,10020,10020,0
20250116,173600,12975691350,10020,10020,10020,10020,0
20250116,173500,12975691350,10020,10020,10020,10020,0
20250116,173400,12975691350,10020,10020,10020,10020,0
20250116,173300,12975691350,10020,10020,10020,10020,0
20250116,173200,12975691350,10020,10020,10020,10020,0
20250116,173100,12975691350,10020,10020,10020,10020,0
20250116,173000,12975691350,10020,10020,10020,10020,0
20250116,172900,12975691350,10020,10020,10020,10020,0
20250116,172800,12975691350,10020,10020,10020,10020,0
20250116,172700,12975691350,10020,10020,10020,10020,0
20250116,172600,12975691350,10020,10020,10020,10020,0
20250116,172500,12975691350,10020,10020,10020,10020,0
20250116,172400,12975691350,10020,10020,10020,10020,0
20250116,172300,12975691350,10020,10020,10020,10020,0
20250116,172200,12975691350,10020,10020,10020,10020,0
20250116,172100,12975691350,10020,10020,10020,10020,0
20250116,172000,12975691350,10020,10020,10020,10020,0
20250116,171900,12975691350,10020,10020,10020,10020,0
20250116,171800,12975691350,10020,10020,10020,10020,0
20250116,171700,12975691350,10020,10020,10020,10020,0
20250116,171600,12975691350,10020,10020,10020,10020,0
20250116,171500,12975691350,10020,10020,10020,10020,0
20250116,171400,12975691350,10020,10020,10020,10020,0
20250116,171300,12975691350,10020,10020,10020,10020,0
20250116,171200,12975691350,10020,10020,10020,10020,0
20250116,171100,12975691350,10020,10020,10020,10020,0
20250116,171000,12975691350,10020,10020,10020,10020,0
20250116,170900,12975691350,10020,10020,10020,10020,13880
20250116,170800,12975691350,10020,10020,10020,10020,0
20250116,170700,12975691350,10020,10020,10020,10020,0
20250116,170600,12975691350,10020,10020,10020,10020,0
20250116,170500,12975691350,10020,10020,10020,10020,0
20250116,170400,12975691350,10020,10020,10020,10020,0
20250116,170300,12975691350,10020,10020,10020,10020,0
20250116,170200,12975691350,10020,10020,10020,10020,0
20250116,170100,12975691350,10020,10020,10020,10020,0
20250116,170000,12975691350,10020,10020,10020,10020,0
20250116,165900,12975691350,10020,10020,10020,10020,0
20250116,165800,12975691350,10020,10020,10020,10020,0
20250116,165700,12975691350,10020,10020,10020,10020,0
20250116,165600,12975691350,10020,10020,10020,10020,0
20250116,165500,12975691350,10020,10020,10020,10020,0
20250116,165400,12975691350,10020,10020,10020,10020,0
20250116,165300,12975691350,10020,10020,10020,10020,0
20250116,165200,12975691350,10020,10020,10020,10020,0
20250116,165100,12975691350,10020,10020,10020,10020,0
20250116,165000,12975691350,10020,10020,10020,10020,0
20250116,164900,12975691350,10020,10020,10020,10020,0
20250116,164800,12975691350,10020,10020,10020,10020,0
20250116,164700,12975691350,10020,10020,10020,10020,0
20250116,164600,12975691350,10020,10020,10020,10020,0
20250116,164500,12975691350,10020,10020,10020,10020,0
20250116,164400,12975691350,10020,10020,10020,10020,0
20250116,164300,12975691350,10020,10020,10020,10020,0
20250116,164200,12975691350,10020,10020,10020,10020,0
20250116,164100,12975691350,10020,10020,10020,10020,0
20250116,164000,12975691350,10020,10020,10020,10020,0
20250116,163900,12975691350,10020,10020,10020,10020,13880
20250116,163800,12975691350,10020,10020,10020,10020,0
20250116,163700,12975691350,10020,10020,10020,10020,0
20250116,163600,12975691350,10020,10020,10020,10020,0
20250116,163500,12975691350,10020,10020,10020,10020,0
20250116,163400,12975691350,10020,10020,10020,10020,0
20250116,163300,12975691350,10020,10020,10020,10020,0
20250116,163200,12975691350,10020,10020,10020,10020,0
20250116,163100,12975691350,10020,10020,10020,10020,0
20250116,163000,12975691350,10020,10020,10020,10020,0
20250116,162900,12975691350,10020,10020,10020,10020,0
20250116,162800,12975691350,10020,10020,10020,10020,0
20250116,162700,12975691350,10020,10020,10020,10020,0
20250116,162600,12975691350,10020,10020,10020,10020,0
20250116,162500,12975691350,10020,10020,10020,10020,0
20250116,162400,12975691350,10020,10020,10020,10020,0
20250116,162300,12975691350,10020,10020,10020,10020,0
20250116,162200,12975691350,10020,10020,10020,10020,0
20250116,162100,12975691350,10020,10020,10020,10020,0
20250116,162000,12975691350,10020,10020,10020,10020,0
20250116,161900,12975691350,10020,10020,10020,10020,0
20250116,161800,12975691350,10020,10020,10020,10020,0
20250116,161700,12975691350,10020,10020,10020,10020,0
20250116,161600,12975691350,10020,10020,10020,10020,0
20250116,161500,12975691350,10020,10020,10020,10020,0
20250116,161400,12975691350,10020,10020,10020,10020,0
20250116,161300,12975691350,10020,10020,10020,10020,0
20250116,161200,12975691350,10020,10020,10020,10020,0
20250116,161100,12975691350,10020,10020,10020,10020,0
20250116,161000,12975691350,10020,10020,10020,10020,0
20250116,160900,12975691350,10020,10020,10020,10020,13880
20250116,160800,12975691350,10020,10020,10020,10020,0
20250116,160700,12975691350,10020,10020,10020,10020,0
20250116,160600,12975691350,10020,10020,10020,10020,0
20250116,160500,12975691350,10020,10020,10020,10020,0
20250116,160400,12975691350,10020,10020,10020,10020,0
20250116,160300,12975691350,10020,10020,10020,10020,0
20250116,160200,12975691350,10020,10020,10020,10020,0
20250116,160100,12975691350,10020,10020,10020,10020,0
20250116,160000,12975691350,10020,10020,10020,10020,0
20250116,155900,12975691350,10020,10020,10020,10020,0
20250116,155800,12975691350,10020,10020,10020,10020,0
20250116,155700,12975691350,10020,10020,10020,10020,0
20250116,155600,12975691350,10020,10020,10020,10020,0
20250116,155500,12975691350,10020,10020,10020,10020,0
20250116,155400,12975691350,10020,10020,10020,10020,0
20250116,155300,12975691350,10020,10020,10020,10020,0
20250116,155200,12975691350,10020,10020,10020,10020,0
20250116,155100,12975691350,10020,10020,10020,10020,0
20250116,155000,12975691350,10020,10020,10020,10020,0
20250116,154900,12975691350,10020,10020,10020,10020,0
20250116,154800,12975691350,10020,10020,10020,10020,0
20250116,154700,12975691350,10020,10020,10020,10020,0
20250116,154600,12975691350,10020,10020,10020,10020,0
20250116,154500,12975691350,10020,10020,10020,10020,0
20250116,154400,12975691350,10020,10020,10020,10020,0
20250116,154300,12975691350,10020,10020,10020,10020,0
20250116,154200,12975691350,10020,10020,10020,10020,0
20250116,154100,12975691350,10020,10020,10020,10020,0
20250116,154000,12975691350,10020,10020,10020,10020,0
20250116,153900,12975691350,10020,10020,10020,10020,13880
20250116,153800,12975691350,10020,10020,10020,10020,0
20250116,153700,12975691350,10020,10020,10020,10020,0
20250116,153600,12975691350,10020,10020,10020,10020,0
20250116,153500,12975691350,10020,10020,10020,10020,0
20250116,153400,12975691350,10020,10020,10020,10020,0
20250116,153300,12975691350,10020,10020,10020,10020,0
20250116,153200,12975691350,10020,10020,10020,10020,0
20250116,153100,12975691350,10020,10020,10020,10020,0
20250116,153000,12975691350,10020,10020,10020,10020,13880
20250116,152900,12836613750,9980,9980,9980,9980,0
20250116,152800,12836613750,9980,9980,9980,9980,0
20250116,152700,12836613750,9980,9980,9980,9980,0
20250116,152600,12836613750,9980,9980,9980,9980,0
20250116,152500,12836613750,9980,9980,9980,9980,0
20250116,152400,12836613750,9980,9980,9980,9980,0
20250116,152300,12836613750,9980,9980,9980,9980,0
20250116,152200,12836613750,9980,9980,9980,9980,0
20250116,152100,12836613750,9980,9980,9980,9980,0
20250116,152000,12836613750,9980,9980,9980,9980,0
20250116,151900,12836613750,9980,9990,9990,9970,4971
20250116,151800,12786992630,9990,9990,9990,9980,2592
20250116,151700,12761100080,9990,10000,10000,9970,2816
20250116,151600,12732964370,10000,9980,10000,9970,7207
20250116,151500,12661014150,9980,9970,9980,9970,5238
20250116,151400,12608776160,9980,9990,10000,9970,2589
20250116,151300,12582939100,9990,9970,10000,9970,6690
20250116,151200,12516147240,9990,9990,10000,9970,10029
20250116,151100,12416001360,9990,9980,10000,9910,8012
20250116,151000,12336075110,9970,9880,9970,9860,6580
20250116,150900,12270823330,9880,9880,9880,9870,635
20250116,150800,12264549740,9880,9870,9880,9870,2175
20250116,150700,12243081390,9870,9880,9880,9860,106
20250116,150600,12242035170,9860,9880,9880,9860,2308
20250116,150500,12219255870,9880,9860,9880,9860,1235
20250116,150400,12207076270,9870,9870,9870,9860,835
20250116,150300,12198834830,9870,9880,9880,9860,468
20250116,150200,12194216610,9890,9870,9890,9870,938
20250116,150100,12184952640,9870,9860,9870,9860,268
20250116,150000,12182308590,9870,9890,9890,9870,1116
20250116,145900,12171288490,9880,9870,9890,9870,1154
20250116,145800,12159885530,9880,9850,9880,9850,65
20250116,145700,12159244420,9860,9830,9860,9830,865
20250116,145600,12150732470,9850,9850,9860,9830,3018
20250116,145500,12121036460,9850,9850,9870,9840,2354
20250116,145400,12097857370,9850,9870,9870,9840,540
20250116,145300,12092539720,9840,9860,9890,9830,4059
20250116,145200,12052587440,9840,9890,9900,9840,21418
20250116,145100,11841358600,9890,9910,9910,9890,390
20250116,145000,11837498260,9910,9900,9910,9890,1328
20250116,144900,11824357820,9900,9900,9930,9900,1233
20250116,144800,11812145310,9900,9910,9920,9900,2335
20250116,144700,11789006770,9910,9920,9920,9880,2389
20250116,144600,11765359910,9920,9920,9920,9910,374
20250116,144500,11761653430,9920,9920,9930,9910,1078
20250116,144400,11750961670,9930,9930,9930,9920,280
20250116,144300,11748181280,9930,9910,9950,9910,111
20250116,144200,11747081030,9900,9900,9970,9900,1976
20250116,144100,11727477090,9880,9960,9960,9880,15256
20250116,144000,11576309040,9960,9980,9980,9960,2573
20250116,143900,11550670550,9980,9990,9990,9980,726
20250116,143800,11543417840,9980,9990,9990,9970,1391
20250116,143700,11529529000,10000,10000,10010,10000,946
20250116,143600,11520066630,10000,10000,10010,10000,694
20250116,143500,11513126610,10010,10000,10010,9990,858
20250116,143400,11504546130,10000,10010,10010,10000,523
20250116,143300,11499310910,10010,10010,10010,10000,530
20250116,143200,11494006410,10000,10000,10000,9990,525
20250116,143100,11488757610,10000,10000,10000,10000,515
20250116,143000,11483607610,10020,9980,10020,9970,3956
20250116,142900,11444032600,9980,9970,9980,9970,2175
20250116,142800,11422342160,9970,9980,9990,9970,2192
20250116,142700,11400466500,9980,9990,9990,9980,186
20250116,142600,11398609720,9980,10000,10000,9980,2030
20250116,142500,11378320760,9990,10000,10000,9990,1291
20250116,142400,11365418470,10000,10000,10000,9990,1293
20250116,142300,11352490120,10000,10000,10000,10000,1305
20250116,142200,11339440120,10000,10000,10000,10000,65
20250116,142100,11338790120,10000,10000,10000,10000,415
20250116,142000,11334640120,10000,10000,10000,10000,1181
20250116,141900,11322830120,10000,9990,10000,9990,575
20250116,141800,11317082060,10000,10000,10000,10000,542
20250116,141700,11311662060,10000,9980,10000,9980,1602
20250116,141600,11295656140,9990,9980,9990,9980,3104
20250116,141500,11264656560,9980,9980,9990,9980,565
20250116,141400,11259017740,9980,9970,9980,9970,374
20250116,141300,11255285420,9980,9980,9980,9970,719
20250116,141200,11248110100,9980,9970,9980,9970,459
20250116,141100,11243532920,9980,9980,9990,9960,2422
20250116,141000,11219376440,9980,10000,10000,9980,1154
20250116,140900,11207854130,10000,9960,10000,9960,3655
20250116,140800,11171348030,9960,9930,9960,9930,1476
20250116,140700,11156658310,9930,9930,9930,9910,719
20250116,140600,11149518660,9910,9910,9910,9900,1034
20250116,140500,11139278000,9900,9910,9920,9900,1095
20250116,140400,11128427550,9920,9920,9930,9920,814
20250116,140300,11120352300,9920,9920,9920,9920,1071
20250116,140200,11109727980,9920,9920,9930,9920,458
20250116,140100,11105184350,9920,9940,9950,9920,1247
20250116,140000,11092798480,9940,9930,9940,9930,134
20250116,135900,11091467850,9940,9930,9940,9930,518
20250116,135800,11086324080,9920,9940,9950,9920,1713
20250116,135700,11069294650,9950,9930,9950,9930,684
20250116,135600,11062502250,9930,9930,9930,9920,608
20250116,135500,11056470550,9920,9930,9930,9920,604
20250116,135400,11050478020,9920,9920,9920,9910,925
20250116,135300,11041302230,9920,9910,9920,9910,309
20250116,135200,11038239010,9900,9910,9910,9900,735
20250116,135100,11030958760,9910,9910,9910,9900,261
20250116,135000,11028374640,9910,9900,9910,9890,1949
20250116,134900,11009084590,9890,9890,9900,9870,2274
20250116,134800,10986613340,9880,9890,9890,9880,125
20250116,134700,10985378290,9880,9900,9900,9880,2102
20250116,134600,10964598230,9910,9900,9910,9900,351
20250116,134500,10961121270,9900,9890,9900,9870,5270
20250116,134400,10909070150,9890,9900,9900,9880,2804
20250116,134300,10881340590,9900,9930,9930,9900,8050
20250116,134200,10801595130,9930,9930,9930,9920,4692
20250116,134100,10755035760,9930,9930,9940,9920,3448
20250116,134000,10720806650,9930,9940,9940,9930,995
20250116,133900,10710925230,9940,9950,9950,9940,1071
20250116,133800,10700277790,9950,9960,9960,9940,872
20250116,133700,10691598740,9960,9960,9980,9950,416
20250116,133600,10687457520,9960,9950,9970,9940,754
20250116,133500,10679953610,9940,9940,9980,9940,303
20250116,133400,10676941750,9940,9960,9980,9940,2264
20250116,133300,10654418900,9960,9960,9990,9960,748
20250116,133200,10646968520,10000,10000,10000,9950,625
20250116,133100,10640741290,9970,9970,10000,9960,844
20250116,133000,10632317470,9970,9990,9990,9970,1254
20250116,132900,10619814030,9990,9990,9990,9970,1843
20250116,132800,10601407920,9990,9960,9990,9960,31
20250116,132700,10601098460,9970,9960,9970,9960,134
20250116,132600,10599762800,9960,9960,9960,9950,953
20250116,132500,10590274130,9960,9940,9960,9940,164
20250116,132400,10588643380,9950,9940,9970,9940,728
20250116,132300,10581406110,9940,9960,9970,9940,6203
20250116,132200,10519705660,9960,9970,9970,9960,3793
20250116,132100,10481926770,9960,9980,9990,9960,1192
20250116,132000,10470040080,9980,9990,9990,9980,81
20250116,131900,10469230900,10000,9980,10000,9970,5447
20250116,131800,10414899850,9980,9980,9990,9980,421
20250116,131700,10410697850,9980,9990,9990,9970,4884
20250116,131600,10361955660,9990,9990,10000,9990,440
20250116,131500,10357557050,9990,9990,9990,9990,152
20250116,131400,10356038570,10000,9990,10000,9990,375
20250116,131300,10352292310,10000,10000,10000,9990,1528
20250116,131200,10337025650,10000,10000,10010,10000,258
20250116,131100,10334445620,10010,10010,10010,10000,1808
20250116,131000,10316359690,10010,10000,10010,10000,351
20250116,130900,10312849620,10010,10000,10010,10000,641
20250116,130800,10306439500,10000,10000,10020,10000,614
20250116,130700,10300299340,10000,10000,10000,10000,190
20250116,130600,10298399340,9990,10000,10000,9990,942
20250116,130500,10288979640,10000,10020,10020,9990,1014
20250116,130400,10278845200,10000,10000,10020,10000,624
20250116,130300,10272598680,10020,10010,10020,10000,1713
20250116,130200,10255468160,10020,10030,10030,10000,314
20250116,130100,10252326540,10010,10020,10030,10000,683
20250116,130000,10245489410,10040,10040,10040,10010,333
20250116,125900,10242146150,10040,10010,10040,10000,600
20250116,125800,10236131830,10000,10000,10000,9990,570
20250116,125700,10230436500,9990,9990,10010,9990,711
20250116,125600,10223333590,9990,10000,10010,9990,1906
20250116,125500,10204285790,10000,9990,10000,9990,484
20250116,125400,10199446500,9990,9990,10000,9990,2342
20250116,125300,10176037510,10000,10030,10050,9980,11325
20250116,125200,10062728630,10040,10040,10050,10020,2708
20250116,125100,10035554640,10040,10050,10050,10020,5160
20250116,125000,9983774290,10040,10050,10060,10020,6666
20250116,124900,9916839090,10060,10070,10080,10030,5895
20250116,124800,9857580170,10070,10080,10090,10050,6871
20250116,124700,9788352610,10080,10000,10080,10000,5018
20250116,124600,9737966090,10000,9990,10000,9990,380
20250116,124500,9734167090,9990,9990,9990,9990,2108
20250116,124400,9713108170,9990,9990,9990,9990,726
20250116,124300,9705855430,10000,9990,10000,9990,21
20250116,124200,9705645630,9990,9990,9990,9990,43
20250116,124100,9705216060,9990,9990,10000,9990,478
20250116,124000,9700440600,9980,10000,10000,9980,4763
20250116,123900,9652889450,10010,10000,10010,9990,3743
20250116,123800,9615484690,10010,10000,10010,10000,548
20250116,123700,9610004100,10010,10010,10010,10010,240
20250116,123600,9607601700,10010,10010,10010,10010,206
20250116,123500,9605539640,10010,10000,10010,10000,204
20250116,123400,9603499620,10000,10010,10010,10000,3251
20250116,123300,9570988940,10000,10010,10010,10000,626
20250116,123200,9564723930,10010,10010,10010,9990,571
20250116,123100,9559013880,10010,9990,10010,9990,1378
20250116,123000,9545243700,10000,10000,10000,10000,845
20250116,122900,9536793700,10000,10010,10010,10000,403
20250116,122800,9532759750,10010,10020,10020,10010,2585
20250116,122700,9506864690,10030,10030,10030,10030,65
20250116,122600,9506212740,10030,10030,10030,10030,818
20250116,122500,9498008200,10040,10050,10050,10040,703
20250116,122400,9490949800,10050,10010,10050,10010,1628
20250116,122300,9474623120,10000,10010,10010,10000,614
20250116,122200,9468479630,10010,10010,10020,10010,566
20250116,122100,9462813110,10000,10000,10000,10000,43
20250116,122000,9462383110,10000,10000,10000,9990,688
20250116,121900,9455505990,10000,10000,10000,10000,109
20250116,121800,9454415990,10000,10000,10000,10000,956
20250116,121700,9444855990,10000,10000,10000,10000,1
20250116,121600,9444845990,10000,9990,10000,9990,666
20250116,121500,9438186620,9980,9990,9990,9980,587
20250116,121400,9432322790,9990,9990,9990,9980,2215
20250116,121300,9410200200,9990,10000,10000,9990,759
20250116,121200,9402612200,10000,10010,10010,10000,732
20250116,121100,9395290970,10010,10010,10010,10010,243
20250116,121000,9392858540,10000,10030,10030,10000,61
20250116,120900,9392247930,10040,10040,10040,10040,0
20250116,120800,9392247930,10040,10010,10040,10010,584
20250116,120700,9386389910,10040,10010,10040,10010,666
20250116,120600,9379709790,10020,10040,10040,10020,6623
20250116,120500,9313341510,10030,10030,10030,10030,50
20250116,120400,9312840010,10030,10050,10050,10030,884
20250116,120300,9303971010,10050,10030,10050,10020,630
20250116,120200,9297649950,10020,10020,10020,10020,241
20250116,120100,9295235130,10020,10010,10020,10000,2644
20250116,120000,9268769790,10010,10000,10020,10000,128
20250116,115900,9267488640,10000,10000,10020,10000,489
20250116,115800,9262595750,10010,9990,10010,9990,1097
20250116,115700,9251629220,9990,10010,10010,9990,1932
20250116,115600,9232322540,9990,10000,10010,9990,518
20250116,115500,9227143480,9990,9990,10000,9980,5319
20250116,115400,9174009480,9990,10010,10010,9990,4376
20250116,115300,9130252670,10010,10010,10010,10010,1208
20250116,115200,9118160590,10010,10010,10010,10010,254
20250116,115100,9115618050,10010,10000,10020,10000,1055
20250116,115000,9105063470,10000,10000,10000,10000,107
20250116,114900,9103993470,10000,10010,10010,10000,255
20250116,114800,9101441000,10010,10010,10020,10010,1477
20250116,114700,9086655540,10000,10000,10000,10000,654
20250116,114600,9080115540,10000,10010,10010,10000,654
20250116,114500,9073569130,10020,10020,10030,10020,554
20250116,114400,9068017940,10020,10030,10030,10020,1492
20250116,114300,9053065150,10030,10030,10030,10020,1097
20250116,114200,9042063970,10030,10020,10040,10020,1114
20250116,114100,9030890530,10030,10020,10040,10020,1370
20250116,114000,9017146560,10020,10010,10020,10010,167
20250116,113900,9015474880,10010,10010,10020,10000,573
20250116,113800,9009735600,9990,9980,10000,9980,1141
20250116,113700,8998336560,9980,9970,9980,9970,144
20250116,113600,8996899460,9970,9950,9970,9950,369
20250116,113500,8993222810,9940,10000,10010,9940,17688
20250116,113400,8816900950,10000,9990,10000,9990,2094
20250116,113300,8795974790,10000,9990,10000,9980,2091
20250116,113200,8775092330,9990,9990,10000,9970,5437
20250116,113100,8720827790,9990,10020,10020,9990,6248
20250116,113000,8658353580,10020,10030,10030,10010,3931
20250116,112900,8618944310,10040,10050,10060,10030,4566
20250116,112800,8573083440,10060,10080,10080,10060,2358
20250116,112700,8549343950,10080,10070,10100,10070,1172
20250116,112600,8537531230,10080,10090,10090,10080,2701
20250116,112500,8510287320,10100,10110,10120,10100,2055
20250116,112400,8489519510,10110,10120,10120,10100,2851
20250116,112300,8460693960,10120,10090,10120,10090,6089
20250116,112200,8399113380,10100,10090,10100,10090,1198
20250116,112100,8387016560,10100,10100,10110,10090,325
20250116,112000,8383737110,10110,10090,10110,10080,5717
20250116,111900,8326008750,10100,10110,10120,10080,4926
20250116,111800,8276244130,10110,10110,10120,10110,1091
20250116,111700,8265208080,10110,10110,10120,10100,1959
20250116,111600,8245402800,10110,10080,10110,10080,9180
20250116,111500,8152798430,10080,10080,10100,10080,1310
20250116,111400,8139587200,10090,10100,10100,10090,2532
20250116,111300,8114038310,10100,10100,10130,10090,4266
20250116,111200,8070894840,10090,10090,10100,10090,1784
20250116,111100,8052893020,10080,10100,10110,10080,1316
20250116,111000,8039620160,10100,10100,10120,10080,1593
20250116,110900,8023531570,10100,10100,10120,10060,6580
20250116,110800,7957160730,10100,10120,10120,10100,2038
20250116,110700,7936556020,10120,10110,10130,10100,2706
20250116,110600,7909182050,10110,10130,10130,10110,1842
20250116,110500,7890546070,10130,10140,10140,10130,2413
20250116,110400,7866092250,10140,10140,10170,10140,12553
20250116,110300,7738602480,10130,10100,10140,10090,8973
20250116,110200,7647788850,10090,10110,10120,10080,5614
20250116,110100,7591128940,10120,10130,10130,10100,4861
20250116,110000,7541936170,10130,10120,10150,10110,11826
20250116,105900,7422103720,10110,10080,10140,10080,17213
20250116,105800,7248077870,10090,10060,10090,10040,8023
20250116,105700,7167295350,10050,10060,10070,10050,2112
20250116,105600,7146054840,10060,10050,10080,10050,1462
20250116,105500,7131328130,10080,10030,10090,10020,5484
20250116,105400,7076166140,10020,10030,10030,10020,1519
20250116,105300,7060938320,10030,10050,10050,10030,2377
20250116,105200,7037067710,10060,10060,10070,10040,2416
20250116,105100,7012776310,10070,10050,10070,10050,4177
20250116,105000,6970762590,10060,10030,10060,10020,5122
20250116,104900,6919313520,10030,10010,10040,10010,2519
20250116,104800,6894051180,10010,9980,10010,9970,1610
20250116,104700,6877980390,9970,9990,10000,9970,4523
20250116,104600,6832840600,9990,10000,10000,9980,6615
20250116,104500,6766750000,9990,10020,10020,9990,2807
20250116,104400,6738684400,10020,10050,10050,10000,5771
20250116,104300,6680877040,10060,10050,10060,10030,2689
20250116,104200,6653869790,10040,10040,10070,10040,4881
20250116,104100,6604798220,10040,10040,10070,10030,13006
20250116,104000,6474198650,10040,10040,10040,10030,1420
20250116,103900,6459946360,10030,10010,10040,10010,4281
20250116,103800,6417000570,10020,10020,10030,10010,3068
20250116,103700,6386253260,10020,10010,10030,10000,2205
20250116,103600,6364182880,10000,10020,10030,9990,6995
20250116,103500,6294198890,10030,10030,10040,10000,9536
20250116,103400,6198637230,10020,9970,10030,9970,7265
20250116,103300,6126045600,9970,10030,10050,9960,22286
20250116,103200,5903025720,10030,10080,10080,10010,27004
20250116,103100,5632010450,10080,10160,10160,10050,32905
20250116,103000,5299453920,10150,10110,10240,10100,103965
20250116,102900,4242478850,10110,9960,10200,9960,88320
20250116,102800,3351322650,9960,9950,9970,9950,3679
20250116,102700,3314660530,9960,9920,9960,9910,7130
20250116,102600,3243768390,9920,9930,9930,9920,1080
20250116,102500,3233048190,9930,9920,9930,9920,292
20250116,102400,3230149650,9920,9930,9930,9920,300
20250116,102300,3227173190,9920,9910,9930,9910,1005
20250116,102200,3217195150,9900,9900,9910,9900,1986
20250116,102100,3197526830,9900,9920,9920,9900,438
20250116,102000,3193188600,9930,9930,9940,9900,3498
20250116,101900,3158467440,9930,9930,9940,9930,1212
20250116,101800,3146421110,9930,9940,9950,9930,1454
20250116,101700,3131965080,9950,9930,9950,9930,2298
20250116,101600,3109112810,9930,9950,9950,9930,2344
20250116,101500,3085822430,9940,9930,9940,9920,2731
20250116,101400,3058696320,9920,9900,9940,9900,4036
20250116,101300,3018632550,9890,9910,9910,9890,1030
20250116,101200,3008432730,9900,9920,9920,9900,3059
20250116,101100,2978116980,9920,9890,9920,9890,3150
20250116,101000,2946928420,9890,9870,9890,9830,1889
20250116,100900,2928277300,9850,9840,9870,9820,5129
20250116,100800,2877875700,9840,9840,9850,9840,2030
20250116,100700,2857888350,9840,9840,9850,9830,1136
20250116,100600,2846720170,9850,9850,9850,9830,5463
20250116,100500,2792997840,9850,9870,9870,9850,913
20250116,100400,2783996570,9870,9860,9870,9860,130
20250116,100300,2782714720,9860,9860,9860,9860,543
20250116,100200,2777360740,9860,9850,9860,9850,330
20250116,100100,2774110080,9850,9850,9860,9840,1296
20250116,100000,2761352060,9850,9850,9860,9850,559
20250116,095900,2755845330,9860,9840,9860,9840,2691
20250116,095800,2729357610,9850,9860,9860,9850,4431
20250116,095700,2685673510,9860,9860,9890,9830,11207
20250116,095600,2575298870,9860,9870,9870,9860,155
20250116,095500,2573769040,9860,9860,9860,9860,396
20250116,095400,2569864480,9860,9860,9890,9860,354
20250116,095300,2566373510,9840,9860,9860,9840,2899
20250116,095200,2537810280,9860,9920,9940,9850,6321
20250116,095100,2475319540,9940,9920,9940,9920,4173
20250116,095000,2433881390,9910,9920,9930,9910,717
20250116,094900,2426769370,9920,9890,9920,9880,3906
20250116,094800,2388130870,9890,9890,9900,9890,755
20250116,094700,2380663870,9890,9890,9900,9880,2609
20250116,094600,2354857590,9890,9910,9910,9890,2260
20250116,094500,2332466510,9910,9900,9910,9900,1238
20250116,094400,2320198070,9910,9900,9910,9890,1034
20250116,094300,2309952870,9900,9900,9900,9880,715
20250116,094200,2302874850,9870,9880,9900,9870,690
20250116,094100,2296058220,9880,9880,9900,9870,2981
20250116,094000,2266613720,9880,9870,9880,9860,1152
20250116,093900,2255235920,9870,9860,9870,9850,415
20250116,093800,2251143590,9860,9850,9870,9850,491
20250116,093700,2246302930,9850,9880,9880,9840,874
20250116,093600,2237694010,9880,9840,9880,9840,1437
20250116,093500,2223527480,9830,9840,9840,9830,1910
20250116,093400,2204743820,9840,9830,9840,9830,4312
20250116,093300,2162355350,9830,9840,9850,9830,1280
20250116,093200,2149761420,9850,9840,9850,9840,1993
20250116,093100,2130142310,9840,9850,9860,9840,3225
20250116,093000,2098400670,9850,9850,9860,9850,3517
20250116,092900,2063752070,9850,9870,9870,9850,3279
20250116,092800,2031425350,9870,9870,9880,9860,1104
20250116,092700,2020524300,9870,9870,9870,9850,4818
20250116,092600,1973011260,9870,9900,9900,9870,5261
20250116,092500,1921028240,9900,9900,9910,9900,4021
20250116,092400,1881220290,9900,9930,9930,9900,2251
20250116,092300,1858932980,9900,9920,9930,9880,8236
20250116,092200,1777353780,9920,9930,9940,9920,5171
20250116,092100,1725978120,9940,9990,9990,9930,11454
20250116,092000,1611947600,9990,9960,9990,9950,3755
20250116,091900,1574496990,9990,9950,9990,9940,2775
20250116,091800,1546872060,9940,9950,9950,9930,2495
20250116,091700,1522072500,9950,9960,9960,9940,1911
20250116,091600,1503066080,9960,9920,9970,9920,2324
20250116,091500,1479963070,9920,9980,9990,9920,5813
20250116,091400,1422137930,9990,9980,10010,9950,6118
20250116,091300,1361091240,9980,9990,10000,9980,6251
20250116,091200,1298620160,9990,9990,10010,9970,7632
20250116,091100,1222422540,10030,9990,10050,9980,8187
20250116,091000,1140459850,10010,10050,10060,10000,13859
20250116,090900,1001515440,10050,9960,10060,9960,26171
20250116,090800,739152260,9960,9930,9960,9910,5786
20250116,090700,681686040,9930,9890,9930,9870,3071
20250116,090600,651274180,9910,9910,9970,9890,9409
20250116,090500,557736600,9880,9870,9990,9870,13571
20250116,090400,422799840,9870,9890,9930,9840,9256
20250116,090300,331485260,9890,9850,9930,9830,6393
20250116,090200,268326840,9830,9890,9890,9830,6148
20250116,090100,207779540,9850,9880,9900,9850,5760
20250116,090000,150938650,9880,9930,9950,9880,15133