stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,215200,515778950,4000,4000,4000,4000,362
20250107,215100,515778950,4000,4000,4000,4000,0
20250107,215000,515778950,4000,4000,4000,4000,0
20250107,214900,515778950,4000,4000,4000,4000,0
20250107,214800,515778950,4000,4000,4000,4000,0
20250107,214700,515778950,4000,4000,4000,4000,0
20250107,214600,515778950,4000,4000,4000,4000,0
20250107,214500,515778950,4000,4000,4000,4000,0
20250107,214400,515778950,4000,4000,4000,4000,0
20250107,214300,515778950,4000,4000,4000,4000,0
20250107,214200,515778950,4000,4000,4000,4000,0
20250107,214100,515778950,4000,4000,4000,4000,0
20250107,214000,515778950,4000,4000,4000,4000,0
20250107,213900,515778950,4000,4000,4000,4000,0
20250107,213800,515778950,4000,4000,4000,4000,0
20250107,213700,515778950,4000,4000,4000,4000,0
20250107,213600,515778950,4000,4000,4000,4000,0
20250107,213500,515778950,4000,4000,4000,4000,0
20250107,213400,515778950,4000,4000,4000,4000,0
20250107,213300,515778950,4000,4000,4000,4000,0
20250107,213200,515778950,4000,4000,4000,4000,0
20250107,213100,515778950,4000,4000,4000,4000,0
20250107,213000,515778950,4000,4000,4000,4000,0
20250107,212900,515778950,4000,4000,4000,4000,0
20250107,212800,515778950,4000,4000,4000,4000,0
20250107,212700,515778950,4000,4000,4000,4000,0
20250107,212600,515778950,4000,4000,4000,4000,0
20250107,212500,515778950,4000,4000,4000,4000,0
20250107,212400,515778950,4000,4000,4000,4000,0
20250107,212300,515778950,4000,4000,4000,4000,0
20250107,212200,515778950,4000,4000,4000,4000,362
20250107,212100,515778950,4000,4000,4000,4000,0
20250107,212000,515778950,4000,4000,4000,4000,0
20250107,211900,515778950,4000,4000,4000,4000,0
20250107,211800,515778950,4000,4000,4000,4000,0
20250107,211700,515778950,4000,4000,4000,4000,0
20250107,211600,515778950,4000,4000,4000,4000,0
20250107,211500,515778950,4000,4000,4000,4000,0
20250107,211400,515778950,4000,4000,4000,4000,0
20250107,211300,515778950,4000,4000,4000,4000,0
20250107,211200,515778950,4000,4000,4000,4000,0
20250107,211100,515778950,4000,4000,4000,4000,0
20250107,211000,515778950,4000,4000,4000,4000,0
20250107,210900,515778950,4000,4000,4000,4000,0
20250107,210800,515778950,4000,4000,4000,4000,0
20250107,210700,515778950,4000,4000,4000,4000,0
20250107,210600,515778950,4000,4000,4000,4000,0
20250107,210500,515778950,4000,4000,4000,4000,0
20250107,210400,515778950,4000,4000,4000,4000,0
20250107,210300,515778950,4000,4000,4000,4000,0
20250107,210200,515778950,4000,4000,4000,4000,0
20250107,210100,515778950,4000,4000,4000,4000,0
20250107,210000,515778950,4000,4000,4000,4000,0
20250107,205900,515778950,4000,4000,4000,4000,0
20250107,205800,515778950,4000,4000,4000,4000,0
20250107,205700,515778950,4000,4000,4000,4000,0
20250107,205600,515778950,4000,4000,4000,4000,0
20250107,205500,515778950,4000,4000,4000,4000,0
20250107,205400,515778950,4000,4000,4000,4000,0
20250107,205300,515778950,4000,4000,4000,4000,0
20250107,205200,515778950,4000,4000,4000,4000,362
20250107,205100,515778950,4000,4000,4000,4000,0
20250107,205000,515778950,4000,4000,4000,4000,0
20250107,204900,515778950,4000,4000,4000,4000,0
20250107,204800,515778950,4000,4000,4000,4000,0
20250107,204700,515778950,4000,4000,4000,4000,0
20250107,204600,515778950,4000,4000,4000,4000,0
20250107,204500,515778950,4000,4000,4000,4000,0
20250107,204400,515778950,4000,4000,4000,4000,0
20250107,204300,515778950,4000,4000,4000,4000,0
20250107,204200,515778950,4000,4000,4000,4000,0
20250107,204100,515778950,4000,4000,4000,4000,0
20250107,204000,515778950,4000,4000,4000,4000,0
20250107,203900,515778950,4000,4000,4000,4000,0
20250107,203800,515778950,4000,4000,4000,4000,0
20250107,203700,515778950,4000,4000,4000,4000,0
20250107,203600,515778950,4000,4000,4000,4000,0
20250107,203500,515778950,4000,4000,4000,4000,0
20250107,203400,515778950,4000,4000,4000,4000,0
20250107,203300,515778950,4000,4000,4000,4000,0
20250107,203200,515778950,4000,4000,4000,4000,0
20250107,203100,515778950,4000,4000,4000,4000,0
20250107,203000,515778950,4000,4000,4000,4000,0
20250107,202900,515778950,4000,4000,4000,4000,0
20250107,202800,515778950,4000,4000,4000,4000,0
20250107,202700,515778950,4000,4000,4000,4000,0
20250107,202600,515778950,4000,4000,4000,4000,0
20250107,202500,515778950,4000,4000,4000,4000,0
20250107,202400,515778950,4000,4000,4000,4000,0
20250107,202300,515778950,4000,4000,4000,4000,0
20250107,202200,515778950,4000,4000,4000,4000,362
20250107,202100,515778950,4000,4000,4000,4000,0
20250107,202000,515778950,4000,4000,4000,4000,0
20250107,201900,515778950,4000,4000,4000,4000,0
20250107,201800,515778950,4000,4000,4000,4000,0
20250107,201700,515778950,4000,4000,4000,4000,0
20250107,201600,515778950,4000,4000,4000,4000,0
20250107,201500,515778950,4000,4000,4000,4000,0
20250107,201400,515778950,4000,4000,4000,4000,0
20250107,201300,515778950,4000,4000,4000,4000,0
20250107,201200,515778950,4000,4000,4000,4000,0
20250107,201100,515778950,4000,4000,4000,4000,0
20250107,201000,515778950,4000,4000,4000,4000,0
20250107,200900,515778950,4000,4000,4000,4000,0
20250107,200800,515778950,4000,4000,4000,4000,0
20250107,200700,515778950,4000,4000,4000,4000,0
20250107,200600,515778950,4000,4000,4000,4000,0
20250107,200500,515778950,4000,4000,4000,4000,0
20250107,200400,515778950,4000,4000,4000,4000,0
20250107,200300,515778950,4000,4000,4000,4000,0
20250107,200200,515778950,4000,4000,4000,4000,0
20250107,200100,515778950,4000,4000,4000,4000,0
20250107,200000,515778950,4000,4000,4000,4000,0
20250107,195900,515778950,4000,4000,4000,4000,0
20250107,195800,515778950,4000,4000,4000,4000,0
20250107,195700,515778950,4000,4000,4000,4000,0
20250107,195600,515778950,4000,4000,4000,4000,0
20250107,195500,515778950,4000,4000,4000,4000,0
20250107,195400,515778950,4000,4000,4000,4000,0
20250107,195300,515778950,4000,4000,4000,4000,0
20250107,195200,515778950,4000,4000,4000,4000,362
20250107,195100,515778950,4000,4000,4000,4000,0
20250107,195000,515778950,4000,4000,4000,4000,0
20250107,194900,515778950,4000,4000,4000,4000,0
20250107,194800,515778950,4000,4000,4000,4000,0
20250107,194700,515778950,4000,4000,4000,4000,0
20250107,194600,515778950,4000,4000,4000,4000,0
20250107,194500,515778950,4000,4000,4000,4000,0
20250107,194400,515778950,4000,4000,4000,4000,0
20250107,194300,515778950,4000,4000,4000,4000,0
20250107,194200,515778950,4000,4000,4000,4000,0
20250107,194100,515778950,4000,4000,4000,4000,0
20250107,194000,515778950,4000,4000,4000,4000,0
20250107,193900,515778950,4000,4000,4000,4000,0
20250107,193800,515778950,4000,4000,4000,4000,0
20250107,193700,515778950,4000,4000,4000,4000,0
20250107,193600,515778950,4000,4000,4000,4000,0
20250107,193500,515778950,4000,4000,4000,4000,0
20250107,193400,515778950,4000,4000,4000,4000,0
20250107,193300,515778950,4000,4000,4000,4000,0
20250107,193200,515778950,4000,4000,4000,4000,0
20250107,193100,515778950,4000,4000,4000,4000,0
20250107,193000,515778950,4000,4000,4000,4000,0
20250107,192900,515778950,4000,4000,4000,4000,0
20250107,192800,515778950,4000,4000,4000,4000,0
20250107,192700,515778950,4000,4000,4000,4000,0
20250107,192600,515778950,4000,4000,4000,4000,0
20250107,192500,515778950,4000,4000,4000,4000,0
20250107,192400,515778950,4000,4000,4000,4000,0
20250107,192300,515778950,4000,4000,4000,4000,0
20250107,192200,515778950,4000,4000,4000,4000,362
20250107,192100,515778950,4000,4000,4000,4000,0
20250107,192000,515778950,4000,4000,4000,4000,0
20250107,191900,515778950,4000,4000,4000,4000,0
20250107,191800,515778950,4000,4000,4000,4000,0
20250107,191700,515778950,4000,4000,4000,4000,0
20250107,191600,515778950,4000,4000,4000,4000,0
20250107,191500,515778950,4000,4000,4000,4000,0
20250107,191400,515778950,4000,4000,4000,4000,0
20250107,191300,515778950,4000,4000,4000,4000,0
20250107,191200,515778950,4000,4000,4000,4000,0
20250107,191100,515778950,4000,4000,4000,4000,0
20250107,191000,515778950,4000,4000,4000,4000,0
20250107,190900,515778950,4000,4000,4000,4000,0
20250107,190800,515778950,4000,4000,4000,4000,0
20250107,190700,515778950,4000,4000,4000,4000,0
20250107,190600,515778950,4000,4000,4000,4000,0
20250107,190500,515778950,4000,4000,4000,4000,0
20250107,190400,515778950,4000,4000,4000,4000,0
20250107,190300,515778950,4000,4000,4000,4000,0
20250107,190200,515778950,4000,4000,4000,4000,0
20250107,190100,515778950,4000,4000,4000,4000,0
20250107,190000,515778950,4000,4000,4000,4000,0
20250107,185900,515778950,4000,4000,4000,4000,0
20250107,185800,515778950,4000,4000,4000,4000,0
20250107,185700,515778950,4000,4000,4000,4000,0
20250107,185600,515778950,4000,4000,4000,4000,0
20250107,185500,515778950,4000,4000,4000,4000,0
20250107,185400,515778950,4000,4000,4000,4000,0
20250107,185300,515778950,4000,4000,4000,4000,0
20250107,185200,515778950,4000,4000,4000,4000,362
20250107,185100,515778950,4000,4000,4000,4000,0
20250107,185000,515778950,4000,4000,4000,4000,0
20250107,184900,515778950,4000,4000,4000,4000,0
20250107,184800,515778950,4000,4000,4000,4000,0
20250107,184700,515778950,4000,4000,4000,4000,0
20250107,184600,515778950,4000,4000,4000,4000,0
20250107,184500,515778950,4000,4000,4000,4000,0
20250107,184400,515778950,4000,4000,4000,4000,0
20250107,184300,515778950,4000,4000,4000,4000,0
20250107,184200,515778950,4000,4000,4000,4000,0
20250107,184100,515778950,4000,4000,4000,4000,0
20250107,184000,515778950,4000,4000,4000,4000,0
20250107,183900,515778950,4000,4000,4000,4000,0
20250107,183800,515778950,4000,4000,4000,4000,0
20250107,183700,515778950,4000,4000,4000,4000,0
20250107,183600,515778950,4000,4000,4000,4000,0
20250107,183500,515778950,4000,4000,4000,4000,0
20250107,183400,515778950,4000,4000,4000,4000,0
20250107,183300,515778950,4000,4000,4000,4000,0
20250107,183200,515778950,4000,4000,4000,4000,0
20250107,183100,515778950,4000,4000,4000,4000,0
20250107,183000,515778950,4000,4000,4000,4000,0
20250107,182900,515778950,4000,4000,4000,4000,0
20250107,182800,515778950,4000,4000,4000,4000,0
20250107,182700,515778950,4000,4000,4000,4000,0
20250107,182600,515778950,4000,4000,4000,4000,0
20250107,182500,515778950,4000,4000,4000,4000,0
20250107,182400,515778950,4000,4000,4000,4000,0
20250107,182300,515778950,4000,4000,4000,4000,0
20250107,182200,515778950,4000,4000,4000,4000,362
20250107,182100,515778950,4000,4000,4000,4000,0
20250107,182000,515778950,4000,4000,4000,4000,0
20250107,181900,515778950,4000,4000,4000,4000,0
20250107,181800,515778950,4000,4000,4000,4000,0
20250107,181700,515778950,4000,4000,4000,4000,0
20250107,181600,515778950,4000,4000,4000,4000,0
20250107,181500,515778950,4000,4000,4000,4000,0
20250107,181400,515778950,4000,4000,4000,4000,0
20250107,181300,515778950,4000,4000,4000,4000,0
20250107,181200,515778950,4000,4000,4000,4000,0
20250107,181100,515778950,4000,4000,4000,4000,0
20250107,181000,515778950,4000,4000,4000,4000,0
20250107,180900,515778950,4000,4000,4000,4000,0
20250107,180800,515778950,4000,4000,4000,4000,0
20250107,180700,515778950,4000,4000,4000,4000,0
20250107,180600,515778950,4000,4000,4000,4000,0
20250107,180500,515778950,4000,4000,4000,4000,0
20250107,180400,515778950,4000,4000,4000,4000,0
20250107,180300,515778950,4000,4000,4000,4000,0
20250107,180200,515778950,4000,4000,4000,4000,0
20250107,180100,515778950,4000,4000,4000,4000,0
20250107,180000,515778950,4000,4000,4000,4000,0
20250107,175900,515778950,4000,4000,4000,4000,0
20250107,175800,515778950,4000,4000,4000,4000,0
20250107,175700,515778950,4000,4000,4000,4000,0
20250107,175600,515778950,4000,4000,4000,4000,0
20250107,175500,515778950,4000,4000,4000,4000,0
20250107,175400,515778950,4000,4000,4000,4000,0
20250107,175300,515778950,4000,4000,4000,4000,0
20250107,175200,515778950,4000,4000,4000,4000,362
20250107,175100,515778950,4000,4000,4000,4000,0
20250107,175000,515778950,4000,4000,4000,4000,0
20250107,174900,515778950,4000,4000,4000,4000,0
20250107,174800,515778950,4000,4000,4000,4000,0
20250107,174700,515778950,4000,4000,4000,4000,0
20250107,174600,515778950,4000,4000,4000,4000,0
20250107,174500,515778950,4000,4000,4000,4000,0
20250107,174400,515778950,4000,4000,4000,4000,0
20250107,174300,515778950,4000,4000,4000,4000,0
20250107,174200,515778950,4000,4000,4000,4000,0
20250107,174100,515778950,4000,4000,4000,4000,0
20250107,174000,515778950,4000,4000,4000,4000,0
20250107,173900,515778950,4000,4000,4000,4000,0
20250107,173800,515778950,4000,4000,4000,4000,0
20250107,173700,515778950,4000,4000,4000,4000,0
20250107,173600,515778950,4000,4000,4000,4000,0
20250107,173500,515778950,4000,4000,4000,4000,0
20250107,173400,515778950,4000,4000,4000,4000,0
20250107,173300,515778950,4000,4000,4000,4000,0
20250107,173200,515778950,4000,4000,4000,4000,0
20250107,173100,515778950,4000,4000,4000,4000,0
20250107,173000,515778950,4000,4000,4000,4000,0
20250107,172900,515778950,4000,4000,4000,4000,0
20250107,172800,515778950,4000,4000,4000,4000,0
20250107,172700,515778950,4000,4000,4000,4000,0
20250107,172600,515778950,4000,4000,4000,4000,0
20250107,172500,515778950,4000,4000,4000,4000,0
20250107,172400,515778950,4000,4000,4000,4000,0
20250107,172300,515778950,4000,4000,4000,4000,0
20250107,172200,515778950,4000,4000,4000,4000,362
20250107,172100,515778950,4000,4000,4000,4000,0
20250107,172000,515778950,4000,4000,4000,4000,0
20250107,171900,515778950,4000,4000,4000,4000,0
20250107,171800,515778950,4000,4000,4000,4000,0
20250107,171700,515778950,4000,4000,4000,4000,0
20250107,171600,515778950,4000,4000,4000,4000,0
20250107,171500,515778950,4000,4000,4000,4000,0
20250107,171400,515778950,4000,4000,4000,4000,0
20250107,171300,515778950,4000,4000,4000,4000,0
20250107,171200,515778950,4000,4000,4000,4000,0
20250107,171100,515778950,4000,4000,4000,4000,0
20250107,171000,515778950,4000,4000,4000,4000,0
20250107,170900,515778950,4000,4000,4000,4000,0
20250107,170800,515778950,4000,4000,4000,4000,0
20250107,170700,515778950,4000,4000,4000,4000,0
20250107,170600,515778950,4000,4000,4000,4000,0
20250107,170500,515778950,4000,4000,4000,4000,0
20250107,170400,515778950,4000,4000,4000,4000,0
20250107,170300,515778950,4000,4000,4000,4000,0
20250107,170200,515778950,4000,4000,4000,4000,0
20250107,170100,515778950,4000,4000,4000,4000,0
20250107,170000,515778950,4000,4000,4000,4000,0
20250107,165900,515778950,4000,4000,4000,4000,0
20250107,165800,515778950,4000,4000,4000,4000,0
20250107,165700,515778950,4000,4000,4000,4000,0
20250107,165600,515778950,4000,4000,4000,4000,0
20250107,165500,515778950,4000,4000,4000,4000,0
20250107,165400,515778950,4000,4000,4000,4000,0
20250107,165300,515778950,4000,4000,4000,4000,0
20250107,165200,515778950,4000,4000,4000,4000,362
20250107,165100,515778950,4000,4000,4000,4000,0
20250107,165000,515778950,4000,4000,4000,4000,0
20250107,164900,515778950,4000,4000,4000,4000,0
20250107,164800,515778950,4000,4000,4000,4000,0
20250107,164700,515778950,4000,4000,4000,4000,0
20250107,164600,515778950,4000,4000,4000,4000,0
20250107,164500,515778950,4000,4000,4000,4000,0
20250107,164400,515778950,4000,4000,4000,4000,0
20250107,164300,515778950,4000,4000,4000,4000,0
20250107,164200,515778950,4000,4000,4000,4000,0
20250107,164100,515778950,4000,4000,4000,4000,0
20250107,164000,515778950,4000,4000,4000,4000,0
20250107,163900,515778950,4000,4000,4000,4000,0
20250107,163800,515778950,4000,4000,4000,4000,0
20250107,163700,515778950,4000,4000,4000,4000,0
20250107,163600,515778950,4000,4000,4000,4000,0
20250107,163500,515778950,4000,4000,4000,4000,0
20250107,163400,515778950,4000,4000,4000,4000,0
20250107,163300,515778950,4000,4000,4000,4000,0
20250107,163200,515778950,4000,4000,4000,4000,0
20250107,163100,515778950,4000,4000,4000,4000,0
20250107,163000,515778950,4000,4000,4000,4000,0
20250107,162900,515778950,4000,4000,4000,4000,0
20250107,162800,515778950,4000,4000,4000,4000,0
20250107,162700,515778950,4000,4000,4000,4000,0
20250107,162600,515778950,4000,4000,4000,4000,0
20250107,162500,515778950,4000,4000,4000,4000,0
20250107,162400,515778950,4000,4000,4000,4000,0
20250107,162300,515778950,4000,4000,4000,4000,0
20250107,162200,515778950,4000,4000,4000,4000,362
20250107,162100,515778950,4000,4000,4000,4000,0
20250107,162000,515778950,4000,4000,4000,4000,0
20250107,161900,515778950,4000,4000,4000,4000,0
20250107,161800,515778950,4000,4000,4000,4000,0
20250107,161700,515778950,4000,4000,4000,4000,0
20250107,161600,515778950,4000,4000,4000,4000,0
20250107,161500,515778950,4000,4000,4000,4000,0
20250107,161400,515778950,4000,4000,4000,4000,0
20250107,161300,515778950,4000,4000,4000,4000,0
20250107,161200,515778950,4000,4000,4000,4000,0
20250107,161100,515778950,4000,4000,4000,4000,0
20250107,161000,515778950,4000,4000,4000,4000,0
20250107,160900,515778950,4000,4000,4000,4000,0
20250107,160800,515778950,4000,4000,4000,4000,0
20250107,160700,515778950,4000,4000,4000,4000,0
20250107,160600,515778950,4000,4000,4000,4000,0
20250107,160500,515778950,4000,4000,4000,4000,0
20250107,160400,515778950,4000,4000,4000,4000,0
20250107,160300,515778950,4000,4000,4000,4000,0
20250107,160200,515778950,4000,4000,4000,4000,0
20250107,160100,515778950,4000,4000,4000,4000,0
20250107,160000,515778950,4000,4000,4000,4000,0
20250107,155900,515778950,4000,4000,4000,4000,0
20250107,155800,515778950,4000,4000,4000,4000,0
20250107,155700,515778950,4000,4000,4000,4000,0
20250107,155600,515778950,4000,4000,4000,4000,0
20250107,155500,515778950,4000,4000,4000,4000,0
20250107,155400,515778950,4000,4000,4000,4000,0
20250107,155300,515778950,4000,4000,4000,4000,0
20250107,155200,515778950,4000,4000,4000,4000,362
20250107,155100,515778950,4000,4000,4000,4000,0
20250107,155000,515778950,4000,4000,4000,4000,0
20250107,154900,515778950,4000,4000,4000,4000,0
20250107,154800,515778950,4000,4000,4000,4000,0
20250107,154700,515778950,4000,4000,4000,4000,0
20250107,154600,515778950,4000,4000,4000,4000,0
20250107,154500,515778950,4000,4000,4000,4000,0
20250107,154400,515778950,4000,4000,4000,4000,0
20250107,154300,515778950,4000,4000,4000,4000,0
20250107,154200,515778950,4000,4000,4000,4000,0
20250107,154100,515778950,4000,4000,4000,4000,0
20250107,154000,515778950,4000,4000,4000,4000,0
20250107,153900,515778950,4000,4000,4000,4000,0
20250107,153800,515778950,4000,4000,4000,4000,0
20250107,153700,515778950,4000,4000,4000,4000,0
20250107,153600,515778950,4000,4000,4000,4000,0
20250107,153500,515778950,4000,4000,4000,4000,0
20250107,153400,515778950,4000,4000,4000,4000,0
20250107,153300,515778950,4000,4000,4000,4000,0
20250107,153200,515778950,4000,4000,4000,4000,0
20250107,153100,515778950,4000,4000,4000,4000,0
20250107,153000,515778950,4000,4000,4000,4000,362
20250107,152900,514330950,3995,3995,3995,3995,0
20250107,152800,514330950,3995,3995,3995,3995,0
20250107,152700,514330950,3995,3995,3995,3995,0
20250107,152600,514330950,3995,3995,3995,3995,0
20250107,152500,514330950,3995,3995,3995,3995,0
20250107,152400,514330950,3995,3995,3995,3995,0
20250107,152300,514330950,3995,3995,3995,3995,0
20250107,152200,514330950,3995,3995,3995,3995,0
20250107,152100,514330950,3995,3995,3995,3995,0
20250107,152000,514330950,3995,3995,3995,3995,0
20250107,151900,514330950,3995,4000,4000,3995,1854
20250107,151800,506924070,4005,4000,4005,4000,663
20250107,151700,504271970,4000,4005,4005,4000,405
20250107,151600,502651965,4000,4010,4010,4000,242
20250107,151500,501682565,4010,4000,4010,4000,407
20250107,151400,500054295,4010,4010,4010,4010,0
20250107,151300,500054295,4010,4015,4015,4010,400
20250107,151200,498449295,4010,4010,4010,4010,100
20250107,151100,498048295,4015,4015,4015,4015,300
20250107,151000,496843795,3995,3995,3995,3995,1252
20250107,150900,491842055,3995,4000,4000,3995,104
20250107,150800,491426555,4000,4000,4000,4000,400
20250107,150700,489826555,4015,4015,4015,4015,2
20250107,150600,489818525,4015,4005,4015,4005,5
20250107,150500,489798465,4000,4000,4000,4000,1
20250107,150400,489794465,4015,4015,4015,4015,0
20250107,150300,489794465,4015,4015,4015,4015,1
20250107,150200,489790450,4015,4010,4015,4010,10
20250107,150100,489750325,4000,4000,4000,4000,2800
20250107,150000,478550325,4000,4000,4000,4000,572
20250107,145900,476262325,4000,4005,4005,4000,83
20250107,145800,475930255,4005,4005,4005,4005,0
20250107,145700,475930255,4005,4005,4005,4005,37
20250107,145600,475782070,4005,4010,4010,4005,538
20250107,145500,473624880,4005,4005,4005,4005,0
20250107,145400,473624880,4005,4005,4005,4005,200
20250107,145300,472823880,4000,4000,4000,4000,42
20250107,145200,472655880,4000,4005,4005,4000,301
20250107,145100,471450610,4005,4000,4005,4000,151
20250107,145000,470846110,4000,4005,4005,4000,3169
20250107,144900,458157765,4005,4010,4010,4005,338
20250107,144800,456804010,4010,4010,4010,4010,97
20250107,144700,456415040,4005,4010,4010,4005,1861
20250107,144600,448952635,4010,4010,4010,4010,524
20250107,144500,446851395,4010,4010,4010,4010,49
20250107,144400,446654905,4010,4015,4015,4010,1596
20250107,144300,440246995,4015,4020,4020,4015,1219
20250107,144200,435347795,4020,4020,4020,4020,72
20250107,144100,435058355,4020,4020,4020,4020,6
20250107,144000,435034235,4020,4020,4020,4020,30
20250107,143900,434913635,4020,4020,4020,4020,33
20250107,143800,434780975,4020,4020,4020,4020,94
20250107,143700,434403095,4020,4020,4020,4020,0
20250107,143600,434403095,4020,4020,4020,4020,41
20250107,143500,434238275,4020,4020,4020,4020,39
20250107,143400,434081495,4020,4020,4020,4020,32
20250107,143300,433952855,4020,4020,4020,4020,46
20250107,143200,433767935,4020,4020,4020,4020,798
20250107,143100,430559975,4020,4020,4020,4020,0
20250107,143000,430559975,4020,4020,4020,4020,0
20250107,142900,430559975,4020,4020,4020,4020,0
20250107,142800,430559975,4020,4020,4020,4020,2
20250107,142700,430551935,4020,4020,4020,4020,287
20250107,142600,429398195,4020,4020,4020,4020,0
20250107,142500,429398195,4020,4020,4020,4020,36
20250107,142400,429253475,4020,4020,4020,4020,73
20250107,142300,428960015,4020,4020,4020,4020,0
20250107,142200,428960015,4020,4020,4020,4020,38
20250107,142100,428807255,4020,4020,4020,4020,152
20250107,142000,428196215,4025,4020,4025,4020,113
20250107,141900,427741455,4025,4025,4025,4025,125
20250107,141800,427238330,4025,4025,4025,4020,192
20250107,141700,426465725,4020,4020,4020,4020,81
20250107,141600,426140105,4020,4020,4020,4020,0
20250107,141500,426140105,4020,4020,4020,4020,27
20250107,141400,426031565,4020,4020,4020,4020,1069
20250107,141300,421734185,4025,4025,4025,4020,45
20250107,141200,421553250,4020,4025,4025,4020,308
20250107,141100,420313760,4025,4025,4025,4025,34
20250107,141000,420176910,4030,4030,4030,4030,25
20250107,140900,420076160,4025,4025,4025,4025,192
20250107,140800,419303360,4025,4025,4025,4025,44
20250107,140700,419126260,4025,4025,4025,4025,0
20250107,140600,419126260,4025,4025,4025,4025,105
20250107,140500,418703635,4025,4025,4025,4025,135
20250107,140400,418160260,4025,4025,4025,4025,404
20250107,140300,416534160,4025,4025,4025,4025,67
20250107,140200,416264485,4025,4025,4025,4025,42
20250107,140100,416095435,4025,4025,4025,4025,31
20250107,140000,415970660,4030,4030,4030,4030,1137
20250107,135900,411388550,4030,4030,4030,4030,105
20250107,135800,410965400,4030,4030,4030,4030,29
20250107,135700,410848530,4030,4030,4030,4030,50
20250107,135600,410647030,4030,4030,4030,4030,0
20250107,135500,410647030,4030,4030,4030,4030,0
20250107,135400,410647030,4030,4030,4030,4030,0
20250107,135300,410647030,4030,4030,4030,4030,0
20250107,135200,410647030,4030,4035,4035,4030,31
20250107,135100,410521950,4035,4035,4035,4035,0
20250107,135000,410521950,4035,4035,4035,4035,0
20250107,134900,410521950,4035,4030,4035,4030,12
20250107,134800,410473580,4030,4030,4030,4030,1
20250107,134700,410469550,4030,4030,4030,4030,0
20250107,134600,410469550,4030,4035,4035,4030,20
20250107,134500,410388900,4030,4030,4030,4030,0
20250107,134400,410388900,4030,4030,4030,4030,23
20250107,134300,410296210,4030,4030,4030,4030,11
20250107,134200,410251880,4030,4030,4030,4030,99
20250107,134100,409852910,4030,4030,4030,4030,0
20250107,134000,409852910,4030,4030,4030,4030,14
20250107,133900,409796490,4030,4030,4030,4030,137
20250107,133800,409244380,4030,4030,4030,4030,0
20250107,133700,409244380,4030,4030,4030,4030,0
20250107,133600,409244380,4030,4030,4030,4030,0
20250107,133500,409244380,4030,4030,4030,4030,0
20250107,133400,409244380,4030,4030,4030,4030,0
20250107,133300,409244380,4030,4030,4030,4030,100
20250107,133200,408841380,4035,4035,4035,4035,0
20250107,133100,408841380,4035,4035,4035,4035,353
20250107,133000,407417025,4035,4035,4035,4035,0
20250107,132900,407417025,4035,4035,4035,4035,0
20250107,132800,407417025,4035,4030,4035,4030,853
20250107,132700,403978815,4025,4025,4025,4025,44
20250107,132600,403801715,4025,4025,4025,4025,0
20250107,132500,403801715,4025,4025,4025,4025,66
20250107,132400,403536065,4025,4025,4025,4025,0
20250107,132300,403536065,4025,4025,4025,4025,58
20250107,132200,403302615,4025,4025,4025,4025,0
20250107,132100,403302615,4025,4025,4025,4020,146
20250107,132000,402715165,4025,4025,4025,4025,55
20250107,131900,402493790,4025,4025,4025,4025,21
20250107,131800,402409265,4025,4025,4025,4025,0
20250107,131700,402409265,4025,4025,4025,4025,0
20250107,131600,402409265,4025,4025,4025,4025,0
20250107,131500,402409265,4025,4025,4025,4025,9
20250107,131400,402373040,4025,4025,4025,4025,183
20250107,131300,401636465,4020,4020,4020,4020,1
20250107,131200,401632445,4025,4025,4025,4025,0
20250107,131100,401632445,4025,4025,4025,4025,0
20250107,131000,401632445,4025,4025,4025,4025,0
20250107,130900,401632445,4025,4025,4025,4025,0
20250107,130800,401632445,4025,4025,4025,4025,0
20250107,130700,401632445,4025,4025,4025,4025,0
20250107,130600,401632445,4025,4025,4025,4025,118
20250107,130500,401157495,4030,4030,4030,4030,0
20250107,130400,401157495,4030,4020,4030,4020,75
20250107,130300,400855555,4020,4020,4020,4020,10
20250107,130200,400815355,4025,4025,4025,4025,0
20250107,130100,400815355,4025,4020,4025,4020,49
20250107,130000,400618350,4025,4025,4025,4020,53
20250107,125900,400405200,4025,4025,4025,4025,22
20250107,125800,400316650,4030,4030,4030,4030,25
20250107,125700,400215900,4030,4025,4030,4025,43
20250107,125600,400042805,4025,4025,4025,4015,106
20250107,125500,399616825,4015,4020,4020,4015,376
20250107,125400,398105780,4035,4035,4035,4035,0
20250107,125300,398105780,4035,4030,4035,4030,149
20250107,125200,397504930,4025,4030,4030,4025,1248
20250107,125100,392480490,4035,4035,4035,4035,0
20250107,125000,392480490,4035,4035,4035,4035,0
20250107,124900,392480490,4035,4035,4035,4035,0
20250107,124800,392480490,4035,4035,4035,4035,0
20250107,124700,392480490,4035,4035,4035,4035,0
20250107,124600,392480490,4035,4035,4035,4035,80
20250107,124500,392157690,4035,4035,4035,4035,21
20250107,124400,392072955,4035,4035,4035,4035,0
20250107,124300,392072955,4035,4035,4035,4035,0
20250107,124200,392072955,4035,4035,4035,4035,67
20250107,124100,391802610,4040,4040,4040,4040,0
20250107,124000,391802610,4040,4030,4040,4030,347
20250107,123900,390401205,4040,4040,4040,4040,247
20250107,123800,389403325,4040,4040,4040,4040,150
20250107,123700,388797325,4040,4045,4045,4040,449
20250107,123600,386982115,4040,4035,4040,4035,2001
20250107,123500,378903915,4030,4035,4035,4030,51
20250107,123400,378698335,4035,4030,4035,4030,593
20250107,123300,376305700,4030,4025,4030,4025,210
20250107,123200,375459555,4025,4025,4025,4025,0
20250107,123100,375459555,4025,4020,4025,4020,593
20250107,123000,373072735,4025,4025,4025,4025,27
20250107,122900,372964060,4025,4025,4025,4025,0
20250107,122800,372964060,4025,4025,4025,4025,73
20250107,122700,372670235,4020,4020,4020,4020,147
20250107,122600,372079295,4015,4015,4015,4015,10
20250107,122500,372039145,4015,4015,4015,4010,1116
20250107,122400,367562670,4020,4020,4020,4020,114
20250107,122300,367104390,4020,4020,4020,4020,44
20250107,122200,366927510,4020,4020,4020,4020,18
20250107,122100,366855150,4020,4020,4020,4020,0
20250107,122000,366855150,4020,4020,4020,4020,0
20250107,121900,366855150,4020,4020,4020,4020,26
20250107,121800,366750630,4030,4025,4030,4025,487
20250107,121700,364788170,4025,4025,4025,4025,1
20250107,121600,364784145,4020,4020,4020,4020,44
20250107,121500,364607265,4030,4030,4030,4030,10
20250107,121400,364566965,4030,4030,4030,4030,33
20250107,121300,364433975,4030,4035,4035,4030,6
20250107,121200,364409790,4045,4045,4045,4045,0
20250107,121100,364409790,4045,4025,4050,4010,4631
20250107,121000,345760170,4020,4020,4020,4010,1897
20250107,120900,338148670,4015,4020,4020,4015,2650
20250107,120800,327498570,4020,4020,4020,4020,45
20250107,120700,327317670,4020,4020,4020,4020,0
20250107,120600,327317670,4020,4020,4020,4020,583
20250107,120500,324974010,4020,4020,4020,4020,0
20250107,120400,324974010,4020,4020,4020,4020,30
20250107,120300,324853410,4025,4025,4025,4025,11
20250107,120200,324809135,4020,4020,4020,4020,200
20250107,120100,324005135,4030,4025,4030,4020,2321
20250107,120000,314670185,4025,4025,4025,4025,687
20250107,115900,311905010,4025,4025,4025,4025,160
20250107,115800,311261010,4025,4025,4025,4025,0
20250107,115700,311261010,4025,4025,4025,4025,4
20250107,115600,311244910,4025,4025,4025,4025,99
20250107,115500,310846435,4025,4025,4025,4025,207
20250107,115400,310013260,4030,4030,4030,4030,0
20250107,115300,310013260,4030,4030,4030,4030,0
20250107,115200,310013260,4030,4030,4030,4030,0
20250107,115100,310013260,4030,4030,4030,4030,0
20250107,115000,310013260,4030,4025,4030,4025,70
20250107,114900,309731505,4025,4025,4025,4025,0
20250107,114800,309731505,4025,4025,4025,4025,0
20250107,114700,309731505,4025,4025,4025,4025,39
20250107,114600,309574530,4025,4025,4025,4025,0
20250107,114500,309574530,4025,4025,4025,4025,41
20250107,114400,309409505,4020,4025,4025,4020,778
20250107,114300,306281540,4030,4030,4030,4030,304
20250107,114200,305056420,4030,4025,4030,4020,240
20250107,114100,304091415,4020,4020,4020,4020,0
20250107,114000,304091415,4020,4020,4020,4020,0
20250107,113900,304091415,4020,4025,4025,4020,120
20250107,113800,303608465,4025,4025,4025,4025,0
20250107,113700,303608465,4025,4030,4030,4025,1865
20250107,113600,296096050,4030,4030,4030,4030,0
20250107,113500,296096050,4030,4030,4030,4030,193
20250107,113400,295318260,4030,4030,4030,4030,24
20250107,113300,295221540,4030,4030,4030,4030,83
20250107,113200,294887050,4035,4035,4035,4035,131
20250107,113100,294358465,4030,4030,4030,4030,48
20250107,113000,294165025,4035,4035,4035,4035,0
20250107,112900,294165025,4035,4035,4035,4035,3
20250107,112800,294152920,4035,4035,4035,4035,0
20250107,112700,294152920,4035,4035,4035,4035,0
20250107,112600,294152920,4035,4035,4035,4035,13
20250107,112500,294100465,4035,4030,4035,4030,62
20250107,112400,293850300,4030,4030,4030,4030,0
20250107,112300,293850300,4030,4030,4030,4030,0
20250107,112200,293850300,4030,4030,4030,4030,0
20250107,112100,293850300,4030,4030,4030,4030,0
20250107,112000,293850300,4030,4030,4035,4030,47
20250107,111900,293660790,4030,4030,4030,4030,0
20250107,111800,293660790,4030,4030,4030,4030,0
20250107,111700,293660790,4030,4030,4030,4030,1
20250107,111600,293656760,4035,4035,4035,4035,0
20250107,111500,293656760,4035,4035,4035,4035,0
20250107,111400,293656760,4035,4035,4035,4035,131
20250107,111300,293128175,4030,4035,4035,4030,12
20250107,111200,293079765,4035,4035,4035,4035,0
20250107,111100,293079765,4035,4035,4035,4035,103
20250107,111000,292664160,4035,4035,4035,4030,100
20250107,110900,292260665,4030,4035,4035,4030,74
20250107,110800,291962440,4030,4035,4040,4030,634
20250107,110700,289406020,4035,4035,4035,4035,5
20250107,110600,289385845,4035,4035,4035,4035,5
20250107,110500,289365670,4035,4035,4035,4035,114
20250107,110400,288905680,4035,4035,4035,4035,0
20250107,110300,288905680,4035,4035,4035,4035,0
20250107,110200,288905680,4035,4035,4035,4035,0
20250107,110100,288905680,4035,4030,4035,4030,93
20250107,110000,288530815,4030,4030,4030,4030,5
20250107,105900,288510665,4030,4030,4030,4030,1
20250107,105800,288506635,4020,4020,4020,4020,2
20250107,105700,288498595,4020,4025,4025,4020,198
20250107,105600,287702385,4020,4035,4035,4020,1037
20250107,105500,283525775,4040,4035,4040,4035,147
20250107,105400,282932625,4035,4035,4035,4030,149
20250107,105300,282331460,4035,4035,4035,4035,27
20250107,105200,282222515,4030,4030,4030,4030,0
20250107,105100,282222515,4030,4025,4030,4025,158
20250107,105000,281586000,4025,4025,4025,4025,0
20250107,104900,281586000,4025,4025,4025,4025,0
20250107,104800,281586000,4025,4025,4025,4025,0
20250107,104700,281586000,4025,4025,4025,4025,292
20250107,104600,280410700,4025,4030,4030,4025,2525
20250107,104500,270239520,4030,4030,4030,4030,0
20250107,104400,270239520,4030,4030,4030,4030,446
20250107,104300,268442140,4030,4030,4030,4030,0
20250107,104200,268442140,4030,4030,4030,4025,660
20250107,104100,265782525,4030,4030,4030,4030,622
20250107,104000,263275865,4035,4035,4035,4035,111
20250107,103900,262827980,4040,4040,4040,4040,162
20250107,103800,262173500,4040,4035,4040,4035,245
20250107,103700,261184655,4035,4040,4040,4035,14
20250107,103600,261128145,4040,4035,4040,4035,48
20250107,103500,260934460,4035,4035,4035,4035,0
20250107,103400,260934460,4035,4035,4035,4035,0
20250107,103300,260934460,4035,4035,4035,4035,0
20250107,103200,260934460,4035,4035,4035,4035,142
20250107,103100,260361490,4035,4030,4035,4030,66
20250107,103000,260095200,4030,4030,4030,4030,1238
20250107,102900,255106060,4030,4030,4030,4030,0
20250107,102800,255106060,4030,4035,4035,4030,101
20250107,102700,254698770,4040,4040,4040,4040,0
20250107,102600,254698770,4040,4040,4040,4040,0
20250107,102500,254698770,4040,4045,4045,4040,19
20250107,102400,254621955,4045,4040,4045,4040,92
20250107,102300,254250030,4040,4035,4040,4035,140
20250107,102200,253685125,4035,4035,4035,4035,100
20250107,102100,253281625,4035,4040,4040,4035,214
20250107,102000,252417875,4040,4040,4040,4040,193
20250107,101900,251638155,4035,4035,4035,4035,0
20250107,101800,251638155,4035,4040,4040,4035,936
20250107,101700,247861145,4035,4035,4035,4035,3
20250107,101600,247849040,4035,4035,4035,4035,15
20250107,101500,247788515,4035,4040,4040,4035,857
20250107,101400,244326335,4040,4040,4040,4040,0
20250107,101300,244326335,4040,4040,4040,4040,77
20250107,101200,244015255,4040,4040,4040,4040,0
20250107,101100,244015255,4040,4040,4040,4040,39
20250107,101000,243857695,4040,4030,4040,4030,340
20250107,100900,242487095,4025,4025,4025,4025,0
20250107,100800,242487095,4025,4025,4025,4025,300
20250107,100700,241279595,4020,4040,4040,4020,4206
20250107,100600,224338550,4040,4045,4045,4040,1020
20250107,100500,220215865,4050,4050,4050,4045,1190
20250107,100400,215396550,4050,4050,4050,4050,969
20250107,100300,211472100,4055,4055,4055,4055,329
20250107,100200,210138005,4060,4060,4060,4060,126
20250107,100100,209626445,4065,4065,4065,4060,75
20250107,100000,209321585,4060,4060,4070,4060,1858
20250107,095900,201767925,4060,4060,4070,4060,412
20250107,095800,200093510,4060,4050,4060,4050,163
20250107,095700,199432230,4050,4050,4050,4050,0
20250107,095600,199432230,4050,4050,4050,4050,60
20250107,095500,199189230,4050,4050,4050,4050,0
20250107,095400,199189230,4050,4045,4050,4045,646
20250107,095300,196573520,4050,4045,4050,4045,67
20250107,095200,196302335,4030,4030,4030,4030,0
20250107,095100,196302335,4030,4030,4030,4030,0
20250107,095000,196302335,4030,4030,4030,4030,0
20250107,094900,196302335,4030,4030,4030,4030,0
20250107,094800,196302335,4030,4055,4055,4030,2048
20250107,094700,188036550,4065,4045,4070,4045,80
20250107,094600,187712825,4045,4045,4045,4045,0
20250107,094500,187712825,4045,4050,4050,4045,658
20250107,094400,185049090,4065,4065,4065,4065,100
20250107,094300,184642590,4070,4070,4070,4070,5
20250107,094200,184622240,4075,4070,4075,4070,1182
20250107,094100,179811495,4070,4065,4070,4050,352
20250107,094000,178381000,4065,4035,4065,4035,574
20250107,093900,176063325,4035,4035,4035,4030,788
20250107,093800,172885015,4035,4035,4035,4035,0
20250107,093700,172885015,4035,4040,4040,4035,1668
20250107,093600,166149075,4040,4045,4045,4040,274
20250107,093500,165040885,4045,4055,4055,4045,1058
20250107,093400,160755745,4060,4060,4060,4060,91
20250107,093300,160386285,4060,4060,4060,4060,32
20250107,093200,160256365,4060,4060,4060,4060,801
20250107,093100,157004305,4070,4065,4070,4060,1033
20250107,093000,152805070,4070,4065,4070,4065,139
20250107,092900,152239765,4060,4060,4060,4060,346
20250107,092800,150835005,4060,4060,4060,4055,266
20250107,092700,149756305,4060,4065,4065,4060,602
20250107,092600,147310330,4065,4065,4065,4065,0
20250107,092500,147310330,4065,4065,4065,4065,476
20250107,092400,145375390,4060,4060,4060,4060,69
20250107,092300,145095250,4055,4055,4055,4055,1
20250107,092200,145091195,4060,4060,4060,4060,31
20250107,092100,144965335,4065,4060,4065,4060,99
20250107,092000,144563145,4065,4065,4065,4055,2455
20250107,091900,134593650,4060,4065,4065,4060,149
20250107,091800,133988600,4060,4065,4070,4060,221
20250107,091700,133090865,4060,4070,4070,4060,1069
20250107,091600,128744915,4070,4075,4080,4070,275
20250107,091500,127623865,4080,4065,4080,4060,977
20250107,091400,123652375,4065,4065,4065,4065,20
20250107,091300,123571075,4065,4060,4065,4060,561
20250107,091200,121290925,4060,4055,4060,4050,136
20250107,091100,120739610,4040,4050,4050,4040,1250
20250107,091000,115685580,4045,4045,4050,4040,614
20250107,090900,113202435,4050,4060,4060,4050,2408
20250107,090800,103445390,4055,4080,4090,4055,3636
20250107,090700,88655865,4075,4075,4090,4075,1901
20250107,090600,80890460,4080,4065,4080,4065,4753
20250107,090500,61544165,4060,4055,4060,4055,399
20250107,090400,59925025,4055,4045,4055,4045,4761
20250107,090300,40649320,4045,4030,4045,4030,1371
20250107,090200,35110425,4040,4020,4040,4020,7401
20250107,090100,5253645,4025,4025,4025,4025,1000
20250107,090000,1228645,4025,4030,4030,4025,305