stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,213900,6976882130,9600,9600,9600,9600,16459
20250117,213800,6976882130,9600,9600,9600,9600,0
20250117,213700,6976882130,9600,9600,9600,9600,0
20250117,213600,6976882130,9600,9600,9600,9600,0
20250117,213500,6976882130,9600,9600,9600,9600,0
20250117,213400,6976882130,9600,9600,9600,9600,0
20250117,213300,6976882130,9600,9600,9600,9600,0
20250117,213200,6976882130,9600,9600,9600,9600,0
20250117,213100,6976882130,9600,9600,9600,9600,0
20250117,213000,6976882130,9600,9600,9600,9600,0
20250117,212900,6976882130,9600,9600,9600,9600,0
20250117,212800,6976882130,9600,9600,9600,9600,0
20250117,212700,6976882130,9600,9600,9600,9600,0
20250117,212600,6976882130,9600,9600,9600,9600,0
20250117,212500,6976882130,9600,9600,9600,9600,0
20250117,212400,6976882130,9600,9600,9600,9600,0
20250117,212300,6976882130,9600,9600,9600,9600,0
20250117,212200,6976882130,9600,9600,9600,9600,0
20250117,212100,6976882130,9600,9600,9600,9600,0
20250117,212000,6976882130,9600,9600,9600,9600,0
20250117,211900,6976882130,9600,9600,9600,9600,0
20250117,211800,6976882130,9600,9600,9600,9600,0
20250117,211700,6976882130,9600,9600,9600,9600,0
20250117,211600,6976882130,9600,9600,9600,9600,0
20250117,211500,6976882130,9600,9600,9600,9600,0
20250117,211400,6976882130,9600,9600,9600,9600,0
20250117,211300,6976882130,9600,9600,9600,9600,0
20250117,211200,6976882130,9600,9600,9600,9600,0
20250117,211100,6976882130,9600,9600,9600,9600,0
20250117,211000,6976882130,9600,9600,9600,9600,0
20250117,210900,6976882130,9600,9600,9600,9600,16459
20250117,210800,6976882130,9600,9600,9600,9600,0
20250117,210700,6976882130,9600,9600,9600,9600,0
20250117,210600,6976882130,9600,9600,9600,9600,0
20250117,210500,6976882130,9600,9600,9600,9600,0
20250117,210400,6976882130,9600,9600,9600,9600,0
20250117,210300,6976882130,9600,9600,9600,9600,0
20250117,210200,6976882130,9600,9600,9600,9600,0
20250117,210100,6976882130,9600,9600,9600,9600,0
20250117,210000,6976882130,9600,9600,9600,9600,0
20250117,205900,6976882130,9600,9600,9600,9600,0
20250117,205800,6976882130,9600,9600,9600,9600,0
20250117,205700,6976882130,9600,9600,9600,9600,0
20250117,205600,6976882130,9600,9600,9600,9600,0
20250117,205500,6976882130,9600,9600,9600,9600,0
20250117,205400,6976882130,9600,9600,9600,9600,0
20250117,205300,6976882130,9600,9600,9600,9600,0
20250117,205200,6976882130,9600,9600,9600,9600,0
20250117,205100,6976882130,9600,9600,9600,9600,0
20250117,205000,6976882130,9600,9600,9600,9600,0
20250117,204900,6976882130,9600,9600,9600,9600,0
20250117,204800,6976882130,9600,9600,9600,9600,0
20250117,204700,6976882130,9600,9600,9600,9600,0
20250117,204600,6976882130,9600,9600,9600,9600,0
20250117,204500,6976882130,9600,9600,9600,9600,0
20250117,204400,6976882130,9600,9600,9600,9600,0
20250117,204300,6976882130,9600,9600,9600,9600,0
20250117,204200,6976882130,9600,9600,9600,9600,0
20250117,204100,6976882130,9600,9600,9600,9600,0
20250117,204000,6976882130,9600,9600,9600,9600,0
20250117,203900,6976882130,9600,9600,9600,9600,16459
20250117,203800,6976882130,9600,9600,9600,9600,0
20250117,203700,6976882130,9600,9600,9600,9600,0
20250117,203600,6976882130,9600,9600,9600,9600,0
20250117,203500,6976882130,9600,9600,9600,9600,0
20250117,203400,6976882130,9600,9600,9600,9600,0
20250117,203300,6976882130,9600,9600,9600,9600,0
20250117,203200,6976882130,9600,9600,9600,9600,0
20250117,203100,6976882130,9600,9600,9600,9600,0
20250117,203000,6976882130,9600,9600,9600,9600,0
20250117,202900,6976882130,9600,9600,9600,9600,0
20250117,202800,6976882130,9600,9600,9600,9600,0
20250117,202700,6976882130,9600,9600,9600,9600,0
20250117,202600,6976882130,9600,9600,9600,9600,0
20250117,202500,6976882130,9600,9600,9600,9600,0
20250117,202400,6976882130,9600,9600,9600,9600,0
20250117,202300,6976882130,9600,9600,9600,9600,0
20250117,202200,6976882130,9600,9600,9600,9600,0
20250117,202100,6976882130,9600,9600,9600,9600,0
20250117,202000,6976882130,9600,9600,9600,9600,0
20250117,201900,6976882130,9600,9600,9600,9600,0
20250117,201800,6976882130,9600,9600,9600,9600,0
20250117,201700,6976882130,9600,9600,9600,9600,0
20250117,201600,6976882130,9600,9600,9600,9600,0
20250117,201500,6976882130,9600,9600,9600,9600,0
20250117,201400,6976882130,9600,9600,9600,9600,0
20250117,201300,6976882130,9600,9600,9600,9600,0
20250117,201200,6976882130,9600,9600,9600,9600,0
20250117,201100,6976882130,9600,9600,9600,9600,0
20250117,201000,6976882130,9600,9600,9600,9600,0
20250117,200900,6976882130,9600,9600,9600,9600,16459
20250117,200800,6976882130,9600,9600,9600,9600,0
20250117,200700,6976882130,9600,9600,9600,9600,0
20250117,200600,6976882130,9600,9600,9600,9600,0
20250117,200500,6976882130,9600,9600,9600,9600,0
20250117,200400,6976882130,9600,9600,9600,9600,0
20250117,200300,6976882130,9600,9600,9600,9600,0
20250117,200200,6976882130,9600,9600,9600,9600,0
20250117,200100,6976882130,9600,9600,9600,9600,0
20250117,200000,6976882130,9600,9600,9600,9600,0
20250117,195900,6976882130,9600,9600,9600,9600,0
20250117,195800,6976882130,9600,9600,9600,9600,0
20250117,195700,6976882130,9600,9600,9600,9600,0
20250117,195600,6976882130,9600,9600,9600,9600,0
20250117,195500,6976882130,9600,9600,9600,9600,0
20250117,195400,6976882130,9600,9600,9600,9600,0
20250117,195300,6976882130,9600,9600,9600,9600,0
20250117,195200,6976882130,9600,9600,9600,9600,0
20250117,195100,6976882130,9600,9600,9600,9600,0
20250117,195000,6976882130,9600,9600,9600,9600,0
20250117,194900,6976882130,9600,9600,9600,9600,0
20250117,194800,6976882130,9600,9600,9600,9600,0
20250117,194700,6976882130,9600,9600,9600,9600,0
20250117,194600,6976882130,9600,9600,9600,9600,0
20250117,194500,6976882130,9600,9600,9600,9600,0
20250117,194400,6976882130,9600,9600,9600,9600,0
20250117,194300,6976882130,9600,9600,9600,9600,0
20250117,194200,6976882130,9600,9600,9600,9600,0
20250117,194100,6976882130,9600,9600,9600,9600,0
20250117,194000,6976882130,9600,9600,9600,9600,0
20250117,193900,6976882130,9600,9600,9600,9600,16459
20250117,193800,6976882130,9600,9600,9600,9600,0
20250117,193700,6976882130,9600,9600,9600,9600,0
20250117,193600,6976882130,9600,9600,9600,9600,0
20250117,193500,6976882130,9600,9600,9600,9600,0
20250117,193400,6976882130,9600,9600,9600,9600,0
20250117,193300,6976882130,9600,9600,9600,9600,0
20250117,193200,6976882130,9600,9600,9600,9600,0
20250117,193100,6976882130,9600,9600,9600,9600,0
20250117,193000,6976882130,9600,9600,9600,9600,0
20250117,192900,6976882130,9600,9600,9600,9600,0
20250117,192800,6976882130,9600,9600,9600,9600,0
20250117,192700,6976882130,9600,9600,9600,9600,0
20250117,192600,6976882130,9600,9600,9600,9600,0
20250117,192500,6976882130,9600,9600,9600,9600,0
20250117,192400,6976882130,9600,9600,9600,9600,0
20250117,192300,6976882130,9600,9600,9600,9600,0
20250117,192200,6976882130,9600,9600,9600,9600,0
20250117,192100,6976882130,9600,9600,9600,9600,0
20250117,192000,6976882130,9600,9600,9600,9600,0
20250117,191900,6976882130,9600,9600,9600,9600,0
20250117,191800,6976882130,9600,9600,9600,9600,0
20250117,191700,6976882130,9600,9600,9600,9600,0
20250117,191600,6976882130,9600,9600,9600,9600,0
20250117,191500,6976882130,9600,9600,9600,9600,0
20250117,191400,6976882130,9600,9600,9600,9600,0
20250117,191300,6976882130,9600,9600,9600,9600,0
20250117,191200,6976882130,9600,9600,9600,9600,0
20250117,191100,6976882130,9600,9600,9600,9600,0
20250117,191000,6976882130,9600,9600,9600,9600,0
20250117,190900,6976882130,9600,9600,9600,9600,16459
20250117,190800,6976882130,9600,9600,9600,9600,0
20250117,190700,6976882130,9600,9600,9600,9600,0
20250117,190600,6976882130,9600,9600,9600,9600,0
20250117,190500,6976882130,9600,9600,9600,9600,0
20250117,190400,6976882130,9600,9600,9600,9600,0
20250117,190300,6976882130,9600,9600,9600,9600,0
20250117,190200,6976882130,9600,9600,9600,9600,0
20250117,190100,6976882130,9600,9600,9600,9600,0
20250117,190000,6976882130,9600,9600,9600,9600,0
20250117,185900,6976882130,9600,9600,9600,9600,0
20250117,185800,6976882130,9600,9600,9600,9600,0
20250117,185700,6976882130,9600,9600,9600,9600,0
20250117,185600,6976882130,9600,9600,9600,9600,0
20250117,185500,6976882130,9600,9600,9600,9600,0
20250117,185400,6976882130,9600,9600,9600,9600,0
20250117,185300,6976882130,9600,9600,9600,9600,0
20250117,185200,6976882130,9600,9600,9600,9600,0
20250117,185100,6976882130,9600,9600,9600,9600,0
20250117,185000,6976882130,9600,9600,9600,9600,0
20250117,184900,6976882130,9600,9600,9600,9600,0
20250117,184800,6976882130,9600,9600,9600,9600,0
20250117,184700,6976882130,9600,9600,9600,9600,0
20250117,184600,6976882130,9600,9600,9600,9600,0
20250117,184500,6976882130,9600,9600,9600,9600,0
20250117,184400,6976882130,9600,9600,9600,9600,0
20250117,184300,6976882130,9600,9600,9600,9600,0
20250117,184200,6976882130,9600,9600,9600,9600,0
20250117,184100,6976882130,9600,9600,9600,9600,0
20250117,184000,6976882130,9600,9600,9600,9600,0
20250117,183900,6976882130,9600,9600,9600,9600,16459
20250117,183800,6976882130,9600,9600,9600,9600,0
20250117,183700,6976882130,9600,9600,9600,9600,0
20250117,183600,6976882130,9600,9600,9600,9600,0
20250117,183500,6976882130,9600,9600,9600,9600,0
20250117,183400,6976882130,9600,9600,9600,9600,0
20250117,183300,6976882130,9600,9600,9600,9600,0
20250117,183200,6976882130,9600,9600,9600,9600,0
20250117,183100,6976882130,9600,9600,9600,9600,0
20250117,183000,6976882130,9600,9600,9600,9600,0
20250117,182900,6976882130,9600,9600,9600,9600,0
20250117,182800,6976882130,9600,9600,9600,9600,0
20250117,182700,6976882130,9600,9600,9600,9600,0
20250117,182600,6976882130,9600,9600,9600,9600,0
20250117,182500,6976882130,9600,9600,9600,9600,0
20250117,182400,6976882130,9600,9600,9600,9600,0
20250117,182300,6976882130,9600,9600,9600,9600,0
20250117,182200,6976882130,9600,9600,9600,9600,0
20250117,182100,6976882130,9600,9600,9600,9600,0
20250117,182000,6976882130,9600,9600,9600,9600,0
20250117,181900,6976882130,9600,9600,9600,9600,0
20250117,181800,6976882130,9600,9600,9600,9600,0
20250117,181700,6976882130,9600,9600,9600,9600,0
20250117,181600,6976882130,9600,9600,9600,9600,0
20250117,181500,6976882130,9600,9600,9600,9600,0
20250117,181400,6976882130,9600,9600,9600,9600,0
20250117,181300,6976882130,9600,9600,9600,9600,0
20250117,181200,6976882130,9600,9600,9600,9600,0
20250117,181100,6976882130,9600,9600,9600,9600,0
20250117,181000,6976882130,9600,9600,9600,9600,0
20250117,180900,6976882130,9600,9600,9600,9600,16459
20250117,180800,6976882130,9600,9600,9600,9600,0
20250117,180700,6976882130,9600,9600,9600,9600,0
20250117,180600,6976882130,9600,9600,9600,9600,0
20250117,180500,6976882130,9600,9600,9600,9600,0
20250117,180400,6976882130,9600,9600,9600,9600,0
20250117,180300,6976882130,9600,9600,9600,9600,0
20250117,180200,6976882130,9600,9600,9600,9600,0
20250117,180100,6976882130,9600,9600,9600,9600,0
20250117,180000,6976882130,9600,9600,9600,9600,0
20250117,175900,6976882130,9600,9600,9600,9600,0
20250117,175800,6976882130,9600,9600,9600,9600,0
20250117,175700,6976882130,9600,9600,9600,9600,0
20250117,175600,6976882130,9600,9600,9600,9600,0
20250117,175500,6976882130,9600,9600,9600,9600,0
20250117,175400,6976882130,9600,9600,9600,9600,0
20250117,175300,6976882130,9600,9600,9600,9600,0
20250117,175200,6976882130,9600,9600,9600,9600,0
20250117,175100,6976882130,9600,9600,9600,9600,0
20250117,175000,6976882130,9600,9600,9600,9600,0
20250117,174900,6976882130,9600,9600,9600,9600,0
20250117,174800,6976882130,9600,9600,9600,9600,0
20250117,174700,6976882130,9600,9600,9600,9600,0
20250117,174600,6976882130,9600,9600,9600,9600,0
20250117,174500,6976882130,9600,9600,9600,9600,0
20250117,174400,6976882130,9600,9600,9600,9600,0
20250117,174300,6976882130,9600,9600,9600,9600,0
20250117,174200,6976882130,9600,9600,9600,9600,0
20250117,174100,6976882130,9600,9600,9600,9600,0
20250117,174000,6976882130,9600,9600,9600,9600,0
20250117,173900,6976882130,9600,9600,9600,9600,16459
20250117,173800,6976882130,9600,9600,9600,9600,0
20250117,173700,6976882130,9600,9600,9600,9600,0
20250117,173600,6976882130,9600,9600,9600,9600,0
20250117,173500,6976882130,9600,9600,9600,9600,0
20250117,173400,6976882130,9600,9600,9600,9600,0
20250117,173300,6976882130,9600,9600,9600,9600,0
20250117,173200,6976882130,9600,9600,9600,9600,0
20250117,173100,6976882130,9600,9600,9600,9600,0
20250117,173000,6976882130,9600,9600,9600,9600,0
20250117,172900,6976882130,9600,9600,9600,9600,0
20250117,172800,6976882130,9600,9600,9600,9600,0
20250117,172700,6976882130,9600,9600,9600,9600,0
20250117,172600,6976882130,9600,9600,9600,9600,0
20250117,172500,6976882130,9600,9600,9600,9600,0
20250117,172400,6976882130,9600,9600,9600,9600,0
20250117,172300,6976882130,9600,9600,9600,9600,0
20250117,172200,6976882130,9600,9600,9600,9600,0
20250117,172100,6976882130,9600,9600,9600,9600,0
20250117,172000,6976882130,9600,9600,9600,9600,0
20250117,171900,6976882130,9600,9600,9600,9600,0
20250117,171800,6976882130,9600,9600,9600,9600,0
20250117,171700,6976882130,9600,9600,9600,9600,0
20250117,171600,6976882130,9600,9600,9600,9600,0
20250117,171500,6976882130,9600,9600,9600,9600,0
20250117,171400,6976882130,9600,9600,9600,9600,0
20250117,171300,6976882130,9600,9600,9600,9600,0
20250117,171200,6976882130,9600,9600,9600,9600,0
20250117,171100,6976882130,9600,9600,9600,9600,0
20250117,171000,6976882130,9600,9600,9600,9600,0
20250117,170900,6976882130,9600,9600,9600,9600,16459
20250117,170800,6976882130,9600,9600,9600,9600,0
20250117,170700,6976882130,9600,9600,9600,9600,0
20250117,170600,6976882130,9600,9600,9600,9600,0
20250117,170500,6976882130,9600,9600,9600,9600,0
20250117,170400,6976882130,9600,9600,9600,9600,0
20250117,170300,6976882130,9600,9600,9600,9600,0
20250117,170200,6976882130,9600,9600,9600,9600,0
20250117,170100,6976882130,9600,9600,9600,9600,0
20250117,170000,6976882130,9600,9600,9600,9600,0
20250117,165900,6976882130,9600,9600,9600,9600,0
20250117,165800,6976882130,9600,9600,9600,9600,0
20250117,165700,6976882130,9600,9600,9600,9600,0
20250117,165600,6976882130,9600,9600,9600,9600,0
20250117,165500,6976882130,9600,9600,9600,9600,0
20250117,165400,6976882130,9600,9600,9600,9600,0
20250117,165300,6976882130,9600,9600,9600,9600,0
20250117,165200,6976882130,9600,9600,9600,9600,0
20250117,165100,6976882130,9600,9600,9600,9600,0
20250117,165000,6976882130,9600,9600,9600,9600,0
20250117,164900,6976882130,9600,9600,9600,9600,0
20250117,164800,6976882130,9600,9600,9600,9600,0
20250117,164700,6976882130,9600,9600,9600,9600,0
20250117,164600,6976882130,9600,9600,9600,9600,0
20250117,164500,6976882130,9600,9600,9600,9600,0
20250117,164400,6976882130,9600,9600,9600,9600,0
20250117,164300,6976882130,9600,9600,9600,9600,0
20250117,164200,6976882130,9600,9600,9600,9600,0
20250117,164100,6976882130,9600,9600,9600,9600,0
20250117,164000,6976882130,9600,9600,9600,9600,0
20250117,163900,6976882130,9600,9600,9600,9600,16459
20250117,163800,6976882130,9600,9600,9600,9600,0
20250117,163700,6976882130,9600,9600,9600,9600,0
20250117,163600,6976882130,9600,9600,9600,9600,0
20250117,163500,6976882130,9600,9600,9600,9600,0
20250117,163400,6976882130,9600,9600,9600,9600,0
20250117,163300,6976882130,9600,9600,9600,9600,0
20250117,163200,6976882130,9600,9600,9600,9600,0
20250117,163100,6976882130,9600,9600,9600,9600,0
20250117,163000,6976882130,9600,9600,9600,9600,0
20250117,162900,6976882130,9600,9600,9600,9600,0
20250117,162800,6976882130,9600,9600,9600,9600,0
20250117,162700,6976882130,9600,9600,9600,9600,0
20250117,162600,6976882130,9600,9600,9600,9600,0
20250117,162500,6976882130,9600,9600,9600,9600,0
20250117,162400,6976882130,9600,9600,9600,9600,0
20250117,162300,6976882130,9600,9600,9600,9600,0
20250117,162200,6976882130,9600,9600,9600,9600,0
20250117,162100,6976882130,9600,9600,9600,9600,0
20250117,162000,6976882130,9600,9600,9600,9600,0
20250117,161900,6976882130,9600,9600,9600,9600,0
20250117,161800,6976882130,9600,9600,9600,9600,0
20250117,161700,6976882130,9600,9600,9600,9600,0
20250117,161600,6976882130,9600,9600,9600,9600,0
20250117,161500,6976882130,9600,9600,9600,9600,0
20250117,161400,6976882130,9600,9600,9600,9600,0
20250117,161300,6976882130,9600,9600,9600,9600,0
20250117,161200,6976882130,9600,9600,9600,9600,0
20250117,161100,6976882130,9600,9600,9600,9600,0
20250117,161000,6976882130,9600,9600,9600,9600,0
20250117,160900,6976882130,9600,9600,9600,9600,16459
20250117,160800,6976882130,9600,9600,9600,9600,0
20250117,160700,6976882130,9600,9600,9600,9600,0
20250117,160600,6976882130,9600,9600,9600,9600,0
20250117,160500,6976882130,9600,9600,9600,9600,0
20250117,160400,6976882130,9600,9600,9600,9600,0
20250117,160300,6976882130,9600,9600,9600,9600,0
20250117,160200,6976882130,9600,9600,9600,9600,0
20250117,160100,6976882130,9600,9600,9600,9600,0
20250117,160000,6976882130,9600,9600,9600,9600,0
20250117,155900,6976882130,9600,9600,9600,9600,0
20250117,155800,6976882130,9600,9600,9600,9600,0
20250117,155700,6976882130,9600,9600,9600,9600,0
20250117,155600,6976882130,9600,9600,9600,9600,0
20250117,155500,6976882130,9600,9600,9600,9600,0
20250117,155400,6976882130,9600,9600,9600,9600,0
20250117,155300,6976882130,9600,9600,9600,9600,0
20250117,155200,6976882130,9600,9600,9600,9600,0
20250117,155100,6976882130,9600,9600,9600,9600,0
20250117,155000,6976882130,9600,9600,9600,9600,0
20250117,154900,6976882130,9600,9600,9600,9600,0
20250117,154800,6976882130,9600,9600,9600,9600,0
20250117,154700,6976882130,9600,9600,9600,9600,0
20250117,154600,6976882130,9600,9600,9600,9600,0
20250117,154500,6976882130,9600,9600,9600,9600,0
20250117,154400,6976882130,9600,9600,9600,9600,0
20250117,154300,6976882130,9600,9600,9600,9600,0
20250117,154200,6976882130,9600,9600,9600,9600,0
20250117,154100,6976882130,9600,9600,9600,9600,0
20250117,154000,6976882130,9600,9600,9600,9600,0
20250117,153900,6976882130,9600,9600,9600,9600,16459
20250117,153800,6976882130,9600,9600,9600,9600,0
20250117,153700,6976882130,9600,9600,9600,9600,0
20250117,153600,6976882130,9600,9600,9600,9600,0
20250117,153500,6976882130,9600,9600,9600,9600,0
20250117,153400,6976882130,9600,9600,9600,9600,0
20250117,153300,6976882130,9600,9600,9600,9600,0
20250117,153200,6976882130,9600,9600,9600,9600,0
20250117,153100,6976882130,9600,9600,9600,9600,0
20250117,153000,6976882130,9600,9600,9600,9600,16459
20250117,152900,6818875730,9660,9660,9660,9660,0
20250117,152800,6818875730,9660,9660,9660,9660,0
20250117,152700,6818875730,9660,9660,9660,9660,0
20250117,152600,6818875730,9660,9660,9660,9660,0
20250117,152500,6818875730,9660,9660,9660,9660,0
20250117,152400,6818875730,9660,9660,9660,9660,0
20250117,152300,6818875730,9660,9660,9660,9660,0
20250117,152200,6818875730,9660,9660,9660,9660,0
20250117,152100,6818875730,9660,9660,9660,9660,0
20250117,152000,6818875730,9660,9660,9660,9660,0
20250117,151900,6818875730,9660,9640,9660,9630,3838
20250117,151800,6781807750,9640,9630,9640,9630,364
20250117,151700,6778300420,9630,9640,9660,9630,1750
20250117,151600,6761402510,9660,9660,9660,9650,298
20250117,151500,6758524750,9660,9670,9670,9590,9055
20250117,151400,6671413350,9670,9670,9670,9660,917
20250117,151300,6662554120,9660,9660,9670,9650,1248
20250117,151200,6650506960,9660,9670,9670,9650,1149
20250117,151100,6639411130,9670,9660,9680,9660,154
20250117,151000,6637922800,9660,9650,9690,9650,2695
20250117,150900,6611839160,9660,9670,9680,9640,1494
20250117,150800,6597398110,9670,9670,9670,9650,1149
20250117,150700,6586294250,9670,9660,9670,9650,819
20250117,150600,6578375840,9660,9640,9660,9640,62
20250117,150500,6577777680,9670,9640,9670,9630,1685
20250117,150400,6561508710,9630,9640,9650,9630,1175
20250117,150300,6550180620,9640,9640,9650,9640,360
20250117,150200,6546709320,9640,9630,9640,9620,237
20250117,150100,6544427180,9630,9620,9630,9620,2335
20250117,150000,6521944880,9620,9600,9620,9590,2294
20250117,145900,6499914660,9620,9600,9620,9580,4265
20250117,145800,6459005980,9590,9630,9630,9590,385
20250117,145700,6455308580,9620,9630,9630,9590,227
20250117,145600,6453124790,9630,9620,9630,9590,3531
20250117,145500,6419224500,9620,9600,9620,9590,583
20250117,145400,6413622010,9590,9610,9630,9590,511
20250117,145300,6408716370,9610,9590,9610,9580,4481
20250117,145200,6365738010,9590,9620,9620,9590,2065
20250117,145100,6345914910,9620,9630,9630,9620,32
20250117,145000,6345606790,9610,9610,9620,9610,1884
20250117,144900,6327500450,9640,9620,9640,9620,731
20250117,144800,6320467010,9610,9630,9630,9610,1085
20250117,144700,6310029390,9630,9630,9630,9620,527
20250117,144600,6304954520,9620,9630,9630,9620,171
20250117,144500,6303307890,9640,9640,9640,9630,237
20250117,144400,6301024190,9640,9620,9650,9620,2126
20250117,144300,6280564280,9620,9610,9620,9610,1689
20250117,144200,6264318100,9620,9610,9620,9600,608
20250117,144100,6258475770,9600,9580,9600,9580,2937
20250117,144000,6230310170,9580,9590,9590,9580,1936
20250117,143900,6211762040,9580,9590,9590,9580,500
20250117,143800,6206970040,9590,9590,9590,9590,288
20250117,143700,6204208120,9590,9600,9600,9590,1390
20250117,143600,6190864620,9600,9590,9610,9590,906
20250117,143500,6182166870,9580,9580,9600,9580,1366
20250117,143400,6169079480,9580,9570,9600,9570,141
20250117,143300,6167729180,9570,9580,9580,9570,1185
20250117,143200,6156377950,9570,9580,9600,9570,2504
20250117,143100,6132394800,9580,9580,9580,9570,1680
20250117,143000,6116315030,9580,9580,9580,9570,1601
20250117,142900,6100986330,9590,9590,9590,9580,5308
20250117,142800,6050118030,9600,9610,9610,9590,1253
20250117,142700,6038101020,9610,9600,9610,9590,579
20250117,142600,6032544690,9600,9600,9600,9590,4628
20250117,142500,5988161450,9600,9600,9600,9590,1987
20250117,142400,5969097690,9600,9600,9600,9600,3960
20250117,142300,5931081690,9600,9610,9610,9600,1287
20250117,142200,5918715140,9630,9610,9630,9610,943
20250117,142100,5909652770,9610,9630,9630,9610,810
20250117,142000,5901868570,9630,9640,9640,9610,2281
20250117,141900,5879943720,9640,9640,9640,9640,13
20250117,141800,5879818400,9640,9620,9640,9620,44
20250117,141700,5879395080,9620,9630,9630,9620,327
20250117,141600,5876246910,9630,9610,9630,9610,2985
20250117,141500,5847541730,9620,9620,9620,9610,60
20250117,141400,5846965030,9620,9620,9630,9610,130
20250117,141300,5845714610,9610,9610,9610,9610,16
20250117,141200,5845560850,9610,9620,9620,9610,488
20250117,141100,5840867040,9610,9620,9620,9610,748
20250117,141000,5833672740,9620,9620,9620,9620,25
20250117,140900,5833432240,9620,9620,9620,9620,289
20250117,140800,5830652060,9620,9630,9630,9620,81
20250117,140700,5829872740,9620,9630,9630,9620,28
20250117,140600,5829603350,9630,9620,9630,9620,229
20250117,140500,5827398240,9620,9610,9630,9610,498
20250117,140400,5822608230,9610,9620,9620,9610,267
20250117,140300,5820040350,9630,9620,9630,9610,75
20250117,140200,5819319320,9620,9640,9640,9620,648
20250117,140100,5813082130,9640,9650,9660,9640,172
20250117,140000,5811421770,9660,9660,9660,9650,253
20250117,135900,5808978900,9670,9670,9670,9650,730
20250117,135800,5801933790,9660,9670,9670,9660,404
20250117,135700,5798030040,9660,9650,9660,9650,1411
20250117,135600,5784401200,9650,9650,9650,9650,148
20250117,135500,5782973000,9650,9620,9650,9620,2
20250117,135400,5782953730,9610,9610,9610,9610,1
20250117,135300,5782944120,9610,9660,9660,9610,110
20250117,135200,5781884100,9660,9660,9660,9660,50
20250117,135100,5781401100,9660,9630,9660,9630,700
20250117,135000,5774642100,9600,9660,9660,9600,5024
20250117,134900,5726355840,9660,9640,9660,9640,272
20250117,134800,5723728520,9640,9650,9650,9640,222
20250117,134700,5721586300,9650,9660,9660,9650,173
20250117,134600,5719916120,9660,9660,9660,9660,110
20250117,134500,5718853520,9650,9650,9650,9650,99
20250117,134400,5717898170,9660,9660,9660,9660,65
20250117,134300,5717270270,9660,9640,9660,9630,1033
20250117,134200,5707303610,9640,9650,9650,9640,5
20250117,134100,5707255390,9650,9620,9650,9620,75
20250117,134000,5706533830,9620,9610,9640,9600,1101
20250117,133900,5695948760,9600,9620,9620,9600,3888
20250117,133800,5658580420,9620,9640,9650,9620,341
20250117,133700,5655295710,9630,9630,9650,9630,714
20250117,133600,5648419830,9660,9630,9660,9630,17
20250117,133500,5648255690,9630,9660,9660,9630,539
20250117,133400,5643058960,9660,9670,9670,9660,16
20250117,133300,5642904300,9670,9680,9680,9650,878
20250117,133200,5634424690,9660,9670,9680,9650,136
20250117,133100,5633111060,9680,9650,9680,9650,22
20250117,133000,5632898430,9680,9640,9680,9640,34
20250117,132900,5632570330,9700,9650,9700,9630,2128
20250117,132800,5611973610,9650,9650,9650,9650,35
20250117,132700,5611635860,9640,9620,9660,9620,372
20250117,132600,5608054160,9620,9650,9650,9620,3623
20250117,132500,5573148680,9660,9660,9660,9660,290
20250117,132400,5570347280,9660,9660,9670,9660,604
20250117,132300,5564512590,9650,9660,9660,9650,110
20250117,132200,5563450790,9670,9650,9670,9650,70
20250117,132100,5562775090,9660,9660,9660,9650,200
20250117,132000,5560843790,9650,9660,9670,9650,53
20250117,131900,5560331470,9660,9660,9660,9660,485
20250117,131800,5555646370,9660,9660,9660,9660,107
20250117,131700,5554612750,9660,9650,9660,9650,409
20250117,131600,5550665660,9650,9660,9660,9650,3231
20250117,131500,5519461200,9660,9670,9670,9660,409
20250117,131400,5515509130,9660,9670,9670,9660,102
20250117,131300,5514523780,9670,9670,9670,9670,544
20250117,131200,5509263300,9680,9670,9680,9670,1082
20250117,131100,5498796960,9670,9680,9680,9670,1862
20250117,131000,5480774770,9680,9680,9690,9680,120
20250117,130900,5479612110,9680,9670,9680,9660,473
20250117,130800,5475038660,9670,9680,9680,9670,243
20250117,130700,5472688840,9680,9680,9680,9670,703
20250117,130600,5465883900,9690,9700,9700,9690,701
20250117,130500,5459087210,9720,9720,9720,9720,20
20250117,130400,5458892810,9720,9720,9720,9720,0
20250117,130300,5458892810,9720,9670,9720,9670,38
20250117,130200,5458524700,9690,9670,9690,9670,21
20250117,130100,5458321430,9660,9710,9710,9660,3665
20250117,130000,5422865750,9710,9740,9740,9710,346
20250117,125900,5419500500,9750,9730,9750,9720,413
20250117,125800,5415477890,9730,9710,9730,9680,924
20250117,125700,5406504470,9680,9690,9710,9680,286
20250117,125600,5403735930,9670,9700,9710,9670,1472
20250117,125500,5389483390,9710,9710,9710,9680,147
20250117,125400,5388057220,9710,9710,9710,9680,391
20250117,125300,5384263290,9690,9710,9710,9690,101
20250117,125200,5383284580,9670,9670,9670,9670,0
20250117,125100,5383284580,9670,9680,9680,9670,353
20250117,125000,5379868260,9680,9670,9680,9670,300
20250117,124900,5376964290,9660,9660,9660,9660,36
20250117,124800,5376616530,9680,9660,9680,9660,55
20250117,124700,5376084350,9660,9660,9660,9650,2300
20250117,124600,5353876350,9660,9680,9680,9660,1753
20250117,124500,5336939110,9680,9680,9680,9680,255
20250117,124400,5334470710,9680,9680,9680,9680,377
20250117,124300,5330821350,9680,9690,9690,9680,500
20250117,124200,5325981110,9700,9710,9710,9700,40
20250117,124100,5325592810,9710,9680,9710,9660,501
20250117,124000,5320750080,9680,9680,9680,9680,104
20250117,123900,5319743360,9710,9710,9710,9710,40
20250117,123800,5319354960,9710,9670,9710,9670,100
20250117,123700,5318387760,9670,9710,9710,9670,42
20250117,123600,5317981540,9660,9710,9710,9650,1855
20250117,123500,5300057690,9710,9710,9710,9710,51
20250117,123400,5299562480,9720,9720,9720,9720,71
20250117,123300,5298872360,9710,9710,9710,9680,502
20250117,123200,5293997970,9710,9710,9710,9680,449
20250117,123100,5289643610,9710,9680,9710,9680,77
20250117,123000,5288896400,9680,9660,9680,9660,543
20250117,122900,5283644240,9660,9660,9660,9660,22
20250117,122800,5283431720,9660,9660,9660,9660,470
20250117,122700,5278891520,9660,9670,9670,9660,760
20250117,122600,5271547720,9670,9680,9680,9670,451
20250117,122500,5267183040,9670,9650,9680,9650,218
20250117,122400,5265073110,9650,9630,9680,9620,315
20250117,122300,5262041710,9620,9620,9680,9610,1081
20250117,122200,5251648970,9620,9680,9680,9620,3527
20250117,122100,5217649070,9650,9660,9680,9650,533
20250117,122000,5212503750,9660,9660,9660,9650,902
20250117,121900,5203791450,9660,9680,9690,9660,762
20250117,121800,5196422120,9680,9690,9710,9680,258
20250117,121700,5193923020,9680,9680,9690,9670,361
20250117,121600,5190430080,9680,9700,9700,9670,1546
20250117,121500,5175456070,9710,9750,9750,9710,1191
20250117,121400,5163890430,9720,9720,9720,9720,103
20250117,121300,5162889270,9710,9720,9720,9700,248
20250117,121200,5160481700,9700,9760,9760,9700,4263
20250117,121100,5119063460,9760,9760,9760,9760,128
20250117,121000,5117814180,9770,9780,9780,9770,334
20250117,120900,5114549000,9780,9750,9780,9750,200
20250117,120800,5112596000,9750,9750,9760,9750,370
20250117,120700,5108988190,9760,9760,9780,9750,129
20250117,120600,5107728100,9750,9750,9770,9750,476
20250117,120500,5103087080,9750,9770,9780,9750,2065
20250117,120400,5082946290,9780,9790,9790,9730,64
20250117,120300,5082320280,9790,9780,9800,9700,6345
20250117,120200,5020587590,9780,9800,9800,9780,717
20250117,120100,5013566160,9780,9800,9820,9780,1159
20250117,120000,5002217060,9810,9810,9810,9800,937
20250117,115900,4993031190,9810,9810,9810,9810,32
20250117,115800,4992717270,9800,9800,9800,9800,345
20250117,115700,4989336270,9810,9830,9830,9810,731
20250117,115600,4982158710,9830,9830,9840,9830,1773
20250117,115500,4964725080,9840,9830,9850,9830,1325
20250117,115400,4951691070,9840,9830,9840,9830,2526
20250117,115300,4926848380,9830,9790,9830,9790,1383
20250117,115200,4913283620,9790,9790,9800,9770,2444
20250117,115100,4889355630,9790,9790,9790,9770,1903
20250117,115000,4870743690,9800,9810,9820,9800,612
20250117,114900,4864738660,9830,9810,9830,9810,1436
20250117,114800,4850636300,9800,9810,9820,9800,4134
20250117,114700,4810092530,9810,9780,9810,9780,5049
20250117,114600,4760637470,9780,9760,9790,9760,1156
20250117,114500,4749332640,9760,9780,9780,9760,548
20250117,114400,4743978500,9780,9780,9800,9780,1189
20250117,114300,4732341640,9780,9740,9800,9730,6875
20250117,114200,4665187460,9740,9740,9750,9730,1973
20250117,114100,4645959160,9740,9730,9740,9730,2088
20250117,114000,4625628330,9750,9730,9750,9710,3368
20250117,113900,4592830890,9730,9690,9730,9690,1314
20250117,113800,4580074570,9680,9690,9690,9660,704
20250117,113700,4573255270,9690,9670,9690,9660,379
20250117,113600,4569591100,9690,9690,9690,9660,747
20250117,113500,4562359420,9690,9690,9690,9690,107
20250117,113400,4561322590,9690,9680,9690,9660,302
20250117,113300,4558399630,9670,9680,9680,9660,316
20250117,113200,4555343910,9660,9690,9690,9660,58
20250117,113100,4554782510,9690,9660,9690,9650,225
20250117,113000,4552606890,9690,9670,9690,9650,1996
20250117,112900,4533313260,9670,9700,9700,9670,425
20250117,112800,4529199680,9700,9700,9700,9690,403
20250117,112700,4525290680,9690,9700,9700,9690,14
20250117,112600,4525154900,9700,9700,9700,9700,130
20250117,112500,4523893900,9700,9680,9700,9660,4472
20250117,112400,4480645490,9670,9690,9690,9670,2360
20250117,112300,4457808570,9690,9670,9700,9670,344
20250117,112200,4454481800,9670,9700,9700,9670,1861
20250117,112100,4436444830,9710,9720,9740,9710,2149
20250117,112000,4415558370,9720,9690,9720,9670,2712
20250117,111900,4389240720,9690,9700,9700,9690,2382
20250117,111800,4366135830,9690,9670,9690,9660,2269
20250117,111700,4344175630,9670,9660,9670,9660,774
20250117,111600,4336696450,9660,9650,9660,9650,212
20250117,111500,4334649220,9650,9660,9660,9650,1691
20250117,111400,4318320450,9660,9670,9670,9660,854
20250117,111300,4310069940,9670,9660,9670,9650,622
20250117,111200,4304061280,9660,9650,9660,9650,1000
20250117,111100,4294404320,9650,9650,9660,9650,295
20250117,111000,4291556530,9650,9650,9660,9650,526
20250117,110900,4286479120,9650,9640,9650,9640,666
20250117,110800,4280053320,9640,9650,9650,9630,551
20250117,110700,4274743650,9650,9630,9650,9630,741
20250117,110600,4267594000,9650,9640,9650,9620,327
20250117,110500,4264445120,9650,9630,9660,9620,1490
20250117,110400,4250085400,9630,9650,9650,9630,1643
20250117,110300,4234249220,9650,9630,9650,9630,1845
20250117,110200,4216456550,9620,9610,9630,9610,2324
20250117,110100,4194092880,9610,9600,9610,9600,1032
20250117,110000,4184184590,9590,9590,9600,9590,1115
20250117,105900,4173484260,9590,9590,9590,9590,111
20250117,105800,4172419770,9590,9600,9600,9580,141
20250117,105700,4171067860,9590,9580,9590,9580,433
20250117,105600,4166919540,9570,9580,9590,9570,2152
20250117,105500,4146289590,9580,9580,9580,9570,1049
20250117,105400,4136243170,9580,9580,9580,9570,780
20250117,105300,4128775020,9580,9560,9580,9560,1772
20250117,105200,4111828530,9550,9560,9560,9550,488
20250117,105100,4107164790,9560,9560,9560,9560,57
20250117,105000,4106619870,9550,9560,9560,9550,310
20250117,104900,4103658900,9550,9580,9590,9550,2808
20250117,104800,4076829460,9570,9560,9570,9550,937
20250117,104700,4067868030,9550,9550,9550,9540,1667
20250117,104600,4051953180,9550,9550,9550,9550,388
20250117,104500,4048247780,9550,9540,9550,9540,1193
20250117,104400,4036863130,9540,9530,9550,9530,783
20250117,104300,4029385890,9550,9550,9550,9530,149
20250117,104200,4027963600,9550,9540,9550,9510,2383
20250117,104100,4005272680,9520,9530,9550,9520,4306
20250117,104000,3964251310,9550,9550,9550,9530,1102
20250117,103900,3953740080,9540,9550,9560,9540,5704
20250117,103800,3899266300,9550,9550,9550,9540,1181
20250117,103700,3887988070,9550,9540,9550,9520,5255
20250117,103600,3837917990,9530,9550,9550,9530,1440
20250117,103500,3824178620,9550,9550,9570,9540,1428
20250117,103400,3810541490,9560,9580,9580,9560,703
20250117,103300,3803820310,9580,9600,9600,9540,4357
20250117,103200,3762074750,9590,9600,9600,9590,2966
20250117,103100,3733630050,9590,9590,9610,9560,2013
20250117,103000,3714332730,9590,9570,9590,9560,3818
20250117,102900,3677762060,9550,9540,9570,9530,2030
20250117,102800,3658376450,9540,9530,9560,9530,507
20250117,102700,3653537790,9560,9560,9560,9520,1748
20250117,102600,3636881750,9560,9540,9560,9520,4568
20250117,102500,3593280750,9540,9550,9550,9520,1064
20250117,102400,3583144310,9520,9560,9560,9510,2840
20250117,102300,3556084890,9540,9550,9560,9520,931
20250117,102200,3547200400,9550,9560,9560,9510,1684
20250117,102100,3531145740,9560,9530,9570,9500,11203
20250117,102000,3424392980,9530,9570,9570,9530,2580
20250117,101900,3399777380,9550,9550,9590,9510,15545
20250117,101800,3251296160,9560,9610,9620,9530,17802
20250117,101700,3080621100,9610,9650,9650,9600,16449
20250117,101600,2922310370,9650,9660,9660,9650,1965
20250117,101500,2903346560,9660,9670,9680,9650,2507
20250117,101400,2879117730,9680,9690,9690,9680,1368
20250117,101300,2865872500,9680,9690,9690,9680,611
20250117,101200,2859956430,9690,9690,9690,9680,332
20250117,101100,2856741250,9680,9690,9690,9680,2430
20250117,101000,2833213850,9690,9690,9700,9680,665
20250117,100900,2826773900,9700,9690,9710,9680,982
20250117,100800,2817260590,9700,9700,9700,9700,171
20250117,100700,2815601890,9700,9710,9710,9700,692
20250117,100600,2808886760,9710,9710,9710,9700,482
20250117,100500,2804208570,9720,9720,9720,9710,85
20250117,100400,2803382870,9720,9720,9720,9720,553
20250117,100300,2798007710,9720,9700,9720,9690,645
20250117,100200,2791752210,9710,9720,9720,9680,829
20250117,100100,2783714430,9680,9690,9720,9680,1110
20250117,100000,2772959260,9690,9680,9690,9670,128
20250117,095900,2771720090,9670,9680,9680,9670,2801
20250117,095800,2744623700,9680,9680,9680,9680,430
20250117,095700,2740461300,9680,9680,9690,9680,135
20250117,095600,2739154480,9680,9700,9700,9680,449
20250117,095500,2734804550,9700,9720,9720,9670,4572
20250117,095400,2690505380,9710,9730,9730,9710,484
20250117,095300,2685804140,9730,9720,9730,9680,7217
20250117,095200,2615767290,9720,9710,9730,9710,1553
20250117,095100,2600684220,9690,9680,9700,9680,4458
20250117,095000,2557467850,9680,9690,9700,9670,835
20250117,094900,2549387390,9700,9690,9700,9650,2054
20250117,094800,2529531430,9660,9670,9690,9660,2151
20250117,094700,2508752030,9660,9700,9700,9660,162
20250117,094600,2507183630,9700,9660,9700,9660,25
20250117,094500,2506941460,9660,9660,9690,9660,829
20250117,094400,2498927700,9690,9690,9700,9660,3458
20250117,094300,2465485910,9680,9660,9690,9660,1682
20250117,094200,2449216600,9660,9680,9680,9660,2836
20250117,094100,2421808810,9670,9670,9690,9670,1573
20250117,094000,2406588310,9670,9690,9690,9670,247
20250117,093900,2404199660,9690,9670,9690,9660,795
20250117,093800,2396517150,9670,9710,9710,9660,9766
20250117,093700,2301916670,9710,9720,9740,9700,4159
20250117,093600,2261520870,9740,9720,9740,9720,432
20250117,093500,2257319640,9720,9730,9730,9720,2083
20250117,093400,2237063630,9730,9740,9740,9730,766
20250117,093300,2229603890,9740,9720,9740,9720,781
20250117,093200,2222001950,9720,9740,9740,9720,970
20250117,093100,2212563340,9740,9740,9750,9730,1052
20250117,093000,2202315690,9730,9690,9750,9690,2960
20250117,092900,2173540760,9690,9700,9720,9690,183
20250117,092800,2171766110,9720,9740,9740,9700,552
20250117,092700,2166403980,9740,9740,9760,9740,1423
20250117,092600,2152543720,9740,9700,9740,9660,6141
20250117,092500,2092915880,9680,9690,9700,9650,5146
20250117,092400,2043160210,9680,9690,9700,9650,3712
20250117,092300,2007248620,9690,9700,9710,9690,1160
20250117,092200,1995997690,9690,9690,9700,9650,1870
20250117,092100,1977908680,9680,9690,9690,9630,789
20250117,092000,1970291700,9690,9710,9730,9620,30624
20250117,091900,1675011600,9690,9730,9770,9680,5869
20250117,091800,1617893110,9730,9720,9730,9670,2823
20250117,091700,1590510760,9720,9700,9720,9660,4684
20250117,091600,1545171760,9700,9650,9710,9640,7220
20250117,091500,1475278390,9650,9650,9670,9640,3115
20250117,091400,1445209330,9650,9670,9670,9640,6363
20250117,091300,1383764790,9670,9650,9690,9640,2705
20250117,091200,1357636860,9690,9660,9700,9630,8437
20250117,091100,1276135180,9660,9650,9670,9620,9065
20250117,091000,1188828560,9640,9650,9670,9630,6065
20250117,090900,1130353680,9640,9680,9700,9640,7646
20250117,090800,1056535650,9680,9740,9740,9670,5851
20250117,090700,999835420,9740,9720,9750,9670,17935
20250117,090600,825826940,9720,9760,9780,9720,16375
20250117,090500,666327760,9760,9800,9800,9760,5793
20250117,090400,609693900,9800,9780,9810,9760,4095
20250117,090300,569637910,9780,9770,9800,9750,11333
20250117,090200,458905990,9770,9830,9830,9750,14896
20250117,090100,313242630,9830,9900,9930,9810,16117
20250117,090000,154448330,9900,9930,9930,9880,15418