stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,194300,2785484910,9250,9250,9250,9250,9636
20250102,194200,2785484910,9250,9250,9250,9250,0
20250102,194100,2785484910,9250,9250,9250,9250,0
20250102,194000,2785484910,9250,9250,9250,9250,0
20250102,193900,2785484910,9250,9250,9250,9250,0
20250102,193800,2785484910,9250,9250,9250,9250,0
20250102,193700,2785484910,9250,9250,9250,9250,0
20250102,193600,2785484910,9250,9250,9250,9250,0
20250102,193500,2785484910,9250,9250,9250,9250,0
20250102,193400,2785484910,9250,9250,9250,9250,0
20250102,193300,2785484910,9250,9250,9250,9250,0
20250102,193200,2785484910,9250,9250,9250,9250,0
20250102,193100,2785484910,9250,9250,9250,9250,0
20250102,193000,2785484910,9250,9250,9250,9250,0
20250102,192900,2785484910,9250,9250,9250,9250,0
20250102,192800,2785484910,9250,9250,9250,9250,0
20250102,192700,2785484910,9250,9250,9250,9250,0
20250102,192600,2785484910,9250,9250,9250,9250,0
20250102,192500,2785484910,9250,9250,9250,9250,0
20250102,192400,2785484910,9250,9250,9250,9250,0
20250102,192300,2785484910,9250,9250,9250,9250,0
20250102,192200,2785484910,9250,9250,9250,9250,0
20250102,192100,2785484910,9250,9250,9250,9250,0
20250102,192000,2785484910,9250,9250,9250,9250,0
20250102,191900,2785484910,9250,9250,9250,9250,0
20250102,191800,2785484910,9250,9250,9250,9250,0
20250102,191700,2785484910,9250,9250,9250,9250,0
20250102,191600,2785484910,9250,9250,9250,9250,0
20250102,191500,2785484910,9250,9250,9250,9250,0
20250102,191400,2785484910,9250,9250,9250,9250,0
20250102,191300,2785484910,9250,9250,9250,9250,9636
20250102,191200,2785484910,9250,9250,9250,9250,0
20250102,191100,2785484910,9250,9250,9250,9250,0
20250102,191000,2785484910,9250,9250,9250,9250,0
20250102,190900,2785484910,9250,9250,9250,9250,0
20250102,190800,2785484910,9250,9250,9250,9250,0
20250102,190700,2785484910,9250,9250,9250,9250,0
20250102,190600,2785484910,9250,9250,9250,9250,0
20250102,190500,2785484910,9250,9250,9250,9250,0
20250102,190400,2785484910,9250,9250,9250,9250,0
20250102,190300,2785484910,9250,9250,9250,9250,0
20250102,190200,2785484910,9250,9250,9250,9250,0
20250102,190100,2785484910,9250,9250,9250,9250,0
20250102,190000,2785484910,9250,9250,9250,9250,0
20250102,185900,2785484910,9250,9250,9250,9250,0
20250102,185800,2785484910,9250,9250,9250,9250,0
20250102,185700,2785484910,9250,9250,9250,9250,0
20250102,185600,2785484910,9250,9250,9250,9250,0
20250102,185500,2785484910,9250,9250,9250,9250,0
20250102,185400,2785484910,9250,9250,9250,9250,0
20250102,185300,2785484910,9250,9250,9250,9250,0
20250102,185200,2785484910,9250,9250,9250,9250,0
20250102,185100,2785484910,9250,9250,9250,9250,0
20250102,185000,2785484910,9250,9250,9250,9250,0
20250102,184900,2785484910,9250,9250,9250,9250,0
20250102,184800,2785484910,9250,9250,9250,9250,0
20250102,184700,2785484910,9250,9250,9250,9250,0
20250102,184600,2785484910,9250,9250,9250,9250,0
20250102,184500,2785484910,9250,9250,9250,9250,0
20250102,184400,2785484910,9250,9250,9250,9250,0
20250102,184300,2785484910,9250,9250,9250,9250,9636
20250102,184200,2785484910,9250,9250,9250,9250,0
20250102,184100,2785484910,9250,9250,9250,9250,0
20250102,184000,2785484910,9250,9250,9250,9250,0
20250102,183900,2785484910,9250,9250,9250,9250,0
20250102,183800,2785484910,9250,9250,9250,9250,0
20250102,183700,2785484910,9250,9250,9250,9250,0
20250102,183600,2785484910,9250,9250,9250,9250,0
20250102,183500,2785484910,9250,9250,9250,9250,0
20250102,183400,2785484910,9250,9250,9250,9250,0
20250102,183300,2785484910,9250,9250,9250,9250,0
20250102,183200,2785484910,9250,9250,9250,9250,0
20250102,183100,2785484910,9250,9250,9250,9250,0
20250102,183000,2785484910,9250,9250,9250,9250,0
20250102,182900,2785484910,9250,9250,9250,9250,0
20250102,182800,2785484910,9250,9250,9250,9250,0
20250102,182700,2785484910,9250,9250,9250,9250,0
20250102,182600,2785484910,9250,9250,9250,9250,0
20250102,182500,2785484910,9250,9250,9250,9250,0
20250102,182400,2785484910,9250,9250,9250,9250,0
20250102,182300,2785484910,9250,9250,9250,9250,0
20250102,182200,2785484910,9250,9250,9250,9250,0
20250102,182100,2785484910,9250,9250,9250,9250,0
20250102,182000,2785484910,9250,9250,9250,9250,0
20250102,181900,2785484910,9250,9250,9250,9250,0
20250102,181800,2785484910,9250,9250,9250,9250,0
20250102,181700,2785484910,9250,9250,9250,9250,0
20250102,181600,2785484910,9250,9250,9250,9250,0
20250102,181500,2785484910,9250,9250,9250,9250,0
20250102,181400,2785484910,9250,9250,9250,9250,0
20250102,181300,2785484910,9250,9250,9250,9250,9636
20250102,181200,2785484910,9250,9250,9250,9250,0
20250102,181100,2785484910,9250,9250,9250,9250,0
20250102,181000,2785484910,9250,9250,9250,9250,0
20250102,180900,2785484910,9250,9250,9250,9250,0
20250102,180800,2785484910,9250,9250,9250,9250,0
20250102,180700,2785484910,9250,9250,9250,9250,0
20250102,180600,2785484910,9250,9250,9250,9250,0
20250102,180500,2785484910,9250,9250,9250,9250,0
20250102,180400,2785484910,9250,9250,9250,9250,0
20250102,180300,2785484910,9250,9250,9250,9250,0
20250102,180200,2785484910,9250,9250,9250,9250,0
20250102,180100,2785484910,9250,9250,9250,9250,0
20250102,180000,2785484910,9250,9250,9250,9250,0
20250102,175900,2785484910,9250,9250,9250,9250,0
20250102,175800,2785484910,9250,9250,9250,9250,0
20250102,175700,2785484910,9250,9250,9250,9250,0
20250102,175600,2785484910,9250,9250,9250,9250,0
20250102,175500,2785484910,9250,9250,9250,9250,0
20250102,175400,2785484910,9250,9250,9250,9250,0
20250102,175300,2785484910,9250,9250,9250,9250,0
20250102,175200,2785484910,9250,9250,9250,9250,0
20250102,175100,2785484910,9250,9250,9250,9250,0
20250102,175000,2785484910,9250,9250,9250,9250,0
20250102,174900,2785484910,9250,9250,9250,9250,0
20250102,174800,2785484910,9250,9250,9250,9250,0
20250102,174700,2785484910,9250,9250,9250,9250,0
20250102,174600,2785484910,9250,9250,9250,9250,0
20250102,174500,2785484910,9250,9250,9250,9250,0
20250102,174400,2785484910,9250,9250,9250,9250,0
20250102,174300,2785484910,9250,9250,9250,9250,9636
20250102,174200,2785484910,9250,9250,9250,9250,0
20250102,174100,2785484910,9250,9250,9250,9250,0
20250102,174000,2785484910,9250,9250,9250,9250,0
20250102,173900,2785484910,9250,9250,9250,9250,0
20250102,173800,2785484910,9250,9250,9250,9250,0
20250102,173700,2785484910,9250,9250,9250,9250,0
20250102,173600,2785484910,9250,9250,9250,9250,0
20250102,173500,2785484910,9250,9250,9250,9250,0
20250102,173400,2785484910,9250,9250,9250,9250,0
20250102,173300,2785484910,9250,9250,9250,9250,0
20250102,173200,2785484910,9250,9250,9250,9250,0
20250102,173100,2785484910,9250,9250,9250,9250,0
20250102,173000,2785484910,9250,9250,9250,9250,0
20250102,172900,2785484910,9250,9250,9250,9250,0
20250102,172800,2785484910,9250,9250,9250,9250,0
20250102,172700,2785484910,9250,9250,9250,9250,0
20250102,172600,2785484910,9250,9250,9250,9250,0
20250102,172500,2785484910,9250,9250,9250,9250,0
20250102,172400,2785484910,9250,9250,9250,9250,0
20250102,172300,2785484910,9250,9250,9250,9250,0
20250102,172200,2785484910,9250,9250,9250,9250,0
20250102,172100,2785484910,9250,9250,9250,9250,0
20250102,172000,2785484910,9250,9250,9250,9250,0
20250102,171900,2785484910,9250,9250,9250,9250,0
20250102,171800,2785484910,9250,9250,9250,9250,0
20250102,171700,2785484910,9250,9250,9250,9250,0
20250102,171600,2785484910,9250,9250,9250,9250,0
20250102,171500,2785484910,9250,9250,9250,9250,0
20250102,171400,2785484910,9250,9250,9250,9250,0
20250102,171300,2785484910,9250,9250,9250,9250,9636
20250102,171200,2785484910,9250,9250,9250,9250,0
20250102,171100,2785484910,9250,9250,9250,9250,0
20250102,171000,2785484910,9250,9250,9250,9250,0
20250102,170900,2785484910,9250,9250,9250,9250,0
20250102,170800,2785484910,9250,9250,9250,9250,0
20250102,170700,2785484910,9250,9250,9250,9250,0
20250102,170600,2785484910,9250,9250,9250,9250,0
20250102,170500,2785484910,9250,9250,9250,9250,0
20250102,170400,2785484910,9250,9250,9250,9250,0
20250102,170300,2785484910,9250,9250,9250,9250,0
20250102,170200,2785484910,9250,9250,9250,9250,0
20250102,170100,2785484910,9250,9250,9250,9250,0
20250102,170000,2785484910,9250,9250,9250,9250,0
20250102,165900,2785484910,9250,9250,9250,9250,0
20250102,165800,2785484910,9250,9250,9250,9250,0
20250102,165700,2785484910,9250,9250,9250,9250,0
20250102,165600,2785484910,9250,9250,9250,9250,0
20250102,165500,2785484910,9250,9250,9250,9250,0
20250102,165400,2785484910,9250,9250,9250,9250,0
20250102,165300,2785484910,9250,9250,9250,9250,0
20250102,165200,2785484910,9250,9250,9250,9250,0
20250102,165100,2785484910,9250,9250,9250,9250,0
20250102,165000,2785484910,9250,9250,9250,9250,0
20250102,164900,2785484910,9250,9250,9250,9250,0
20250102,164800,2785484910,9250,9250,9250,9250,0
20250102,164700,2785484910,9250,9250,9250,9250,0
20250102,164600,2785484910,9250,9250,9250,9250,0
20250102,164500,2785484910,9250,9250,9250,9250,0
20250102,164400,2785484910,9250,9250,9250,9250,0
20250102,164300,2785484910,9250,9250,9250,9250,9636
20250102,164200,2785484910,9250,9250,9250,9250,0
20250102,164100,2785484910,9250,9250,9250,9250,0
20250102,164000,2785484910,9250,9250,9250,9250,0
20250102,163900,2785484910,9250,9250,9250,9250,0
20250102,163800,2785484910,9250,9250,9250,9250,0
20250102,163700,2785484910,9250,9250,9250,9250,0
20250102,163600,2785484910,9250,9250,9250,9250,0
20250102,163500,2785484910,9250,9250,9250,9250,0
20250102,163400,2785484910,9250,9250,9250,9250,0
20250102,163300,2785484910,9250,9250,9250,9250,0
20250102,163200,2785484910,9250,9250,9250,9250,0
20250102,163100,2785484910,9250,9250,9250,9250,0
20250102,163000,2785484910,9250,9250,9250,9250,0
20250102,162900,2785484910,9250,9250,9250,9250,0
20250102,162800,2785484910,9250,9250,9250,9250,0
20250102,162700,2785484910,9250,9250,9250,9250,0
20250102,162600,2785484910,9250,9250,9250,9250,0
20250102,162500,2785484910,9250,9250,9250,9250,0
20250102,162400,2785484910,9250,9250,9250,9250,0
20250102,162300,2785484910,9250,9250,9250,9250,0
20250102,162200,2785484910,9250,9250,9250,9250,0
20250102,162100,2785484910,9250,9250,9250,9250,0
20250102,162000,2785484910,9250,9250,9250,9250,0
20250102,161900,2785484910,9250,9250,9250,9250,0
20250102,161800,2785484910,9250,9250,9250,9250,0
20250102,161700,2785484910,9250,9250,9250,9250,0
20250102,161600,2785484910,9250,9250,9250,9250,0
20250102,161500,2785484910,9250,9250,9250,9250,0
20250102,161400,2785484910,9250,9250,9250,9250,0
20250102,161300,2785484910,9250,9250,9250,9250,9636
20250102,161200,2785484910,9250,9250,9250,9250,0
20250102,161100,2785484910,9250,9250,9250,9250,0
20250102,161000,2785484910,9250,9250,9250,9250,0
20250102,160900,2785484910,9250,9250,9250,9250,0
20250102,160800,2785484910,9250,9250,9250,9250,0
20250102,160700,2785484910,9250,9250,9250,9250,0
20250102,160600,2785484910,9250,9250,9250,9250,0
20250102,160500,2785484910,9250,9250,9250,9250,0
20250102,160400,2785484910,9250,9250,9250,9250,0
20250102,160300,2785484910,9250,9250,9250,9250,0
20250102,160200,2785484910,9250,9250,9250,9250,0
20250102,160100,2785484910,9250,9250,9250,9250,0
20250102,160000,2785484910,9250,9250,9250,9250,0
20250102,155900,2785484910,9250,9250,9250,9250,0
20250102,155800,2785484910,9250,9250,9250,9250,0
20250102,155700,2785484910,9250,9250,9250,9250,0
20250102,155600,2785484910,9250,9250,9250,9250,0
20250102,155500,2785484910,9250,9250,9250,9250,0
20250102,155400,2785484910,9250,9250,9250,9250,0
20250102,155300,2785484910,9250,9250,9250,9250,0
20250102,155200,2785484910,9250,9250,9250,9250,0
20250102,155100,2785484910,9250,9250,9250,9250,0
20250102,155000,2785484910,9250,9250,9250,9250,0
20250102,154900,2785484910,9250,9250,9250,9250,0
20250102,154800,2785484910,9250,9250,9250,9250,0
20250102,154700,2785484910,9250,9250,9250,9250,0
20250102,154600,2785484910,9250,9250,9250,9250,0
20250102,154500,2785484910,9250,9250,9250,9250,0
20250102,154400,2785484910,9250,9250,9250,9250,0
20250102,154300,2785484910,9250,9250,9250,9250,9636
20250102,154200,2785484910,9250,9250,9250,9250,0
20250102,154100,2785484910,9250,9250,9250,9250,0
20250102,154000,2785484910,9250,9250,9250,9250,0
20250102,153900,2785484910,9250,9250,9250,9250,0
20250102,153800,2785484910,9250,9250,9250,9250,0
20250102,153700,2785484910,9250,9250,9250,9250,0
20250102,153600,2785484910,9250,9250,9250,9250,0
20250102,153500,2785484910,9250,9250,9250,9250,0
20250102,153400,2785484910,9250,9250,9250,9250,0
20250102,153300,2785484910,9250,9250,9250,9250,0
20250102,153200,2785484910,9250,9250,9250,9250,0
20250102,153100,2785484910,9250,9250,9250,9250,0
20250102,153000,2785484910,9250,9250,9250,9250,9636
20250102,152900,2696351910,9300,9300,9300,9300,0
20250102,152800,2696351910,9300,9300,9300,9300,0
20250102,152700,2696351910,9300,9300,9300,9300,0
20250102,152600,2696351910,9300,9300,9300,9300,0
20250102,152500,2696351910,9300,9300,9300,9300,0
20250102,152400,2696351910,9300,9300,9300,9300,0
20250102,152300,2696351910,9300,9300,9300,9300,0
20250102,152200,2696351910,9300,9300,9300,9300,0
20250102,152100,2696351910,9300,9300,9300,9300,0
20250102,152000,2696351910,9300,9300,9300,9300,0
20250102,151900,2696351910,9300,9310,9310,9290,4102
20250102,151800,2658175210,9300,9310,9310,9290,883
20250102,151700,2649957460,9310,9310,9310,9290,2069
20250102,151600,2630716260,9310,9280,9310,9280,3998
20250102,151500,2593557410,9280,9280,9280,9270,984
20250102,151400,2584426390,9270,9270,9270,9260,2479
20250102,151300,2561449310,9270,9260,9270,9260,962
20250102,151200,2552532330,9270,9270,9280,9260,1446
20250102,151100,2539124520,9270,9270,9300,9270,7042
20250102,151000,2473763960,9270,9270,9280,9260,1168
20250102,150900,2462939920,9260,9250,9270,9250,1326
20250102,150800,2450653690,9260,9240,9260,9210,1535
20250102,150700,2436459040,9240,9240,9250,9210,1123
20250102,150600,2426085380,9240,9220,9250,9220,1989
20250102,150500,2407722820,9230,9200,9230,9200,2097
20250102,150400,2388408540,9200,9200,9200,9200,51
20250102,150300,2387939340,9190,9180,9190,9180,645
20250102,150200,2382014800,9180,9180,9180,9170,1177
20250102,150100,2371212030,9180,9180,9180,9180,158
20250102,150000,2369761590,9180,9180,9180,9170,46
20250102,145900,2369339320,9170,9180,9180,9170,82
20250102,145800,2368586570,9180,9180,9190,9180,284
20250102,145700,2365979430,9180,9190,9190,9180,433
20250102,145600,2362003990,9180,9180,9180,9180,37
20250102,145500,2361664330,9180,9200,9200,9180,161
20250102,145400,2360186330,9190,9180,9190,9180,62
20250102,145300,2359616830,9180,9170,9180,9170,144
20250102,145200,2358295800,9180,9170,9180,9160,532
20250102,145100,2353417160,9170,9160,9170,9160,718
20250102,145000,2346838570,9150,9180,9180,9150,3380
20250102,144900,2315878680,9170,9180,9180,9170,221
20250102,144800,2313849940,9180,9180,9180,9180,406
20250102,144700,2310122860,9180,9170,9180,9170,326
20250102,144600,2307130190,9170,9170,9180,9170,260
20250102,144500,2304745980,9170,9150,9170,9150,1058
20250102,144400,2295054190,9150,9160,9160,9150,827
20250102,144300,2287483200,9160,9150,9160,9150,43
20250102,144200,2287089330,9150,9160,9160,9150,4426
20250102,144100,2246555040,9160,9160,9160,9160,89
20250102,144000,2245739800,9160,9150,9170,9150,334
20250102,143900,2242679640,9170,9180,9180,9150,1396
20250102,143800,2229884740,9180,9180,9180,9180,50
20250102,143700,2229425740,9180,9180,9180,9180,349
20250102,143600,2226221920,9170,9180,9180,9170,201
20250102,143500,2224377740,9180,9170,9180,9170,169
20250102,143400,2222827250,9170,9160,9170,9160,84
20250102,143300,2222057630,9160,9190,9190,9140,11642
20250102,143200,2115478280,9180,9180,9190,9180,565
20250102,143100,2110291430,9200,9200,9200,9180,458
20250102,143000,2106079750,9180,9190,9190,9170,598
20250102,142900,2100590370,9170,9180,9190,9170,774
20250102,142800,2093486310,9180,9180,9180,9180,60
20250102,142700,2092935510,9190,9190,9190,9190,70
20250102,142600,2092292210,9200,9200,9200,9180,152
20250102,142500,2090896650,9190,9190,9190,9190,2278
20250102,142400,2069961830,9190,9190,9190,9190,336
20250102,142300,2066873990,9190,9210,9210,9190,404
20250102,142200,2063158260,9200,9190,9200,9190,448
20250102,142100,2059037300,9190,9200,9200,9190,12
20250102,142000,2058926910,9200,9190,9200,9180,132
20250102,141900,2057714640,9180,9180,9180,9180,449
20250102,141800,2053592820,9160,9180,9180,9160,73
20250102,141700,2052923480,9180,9200,9200,9160,158
20250102,141600,2051474900,9200,9170,9200,9170,221
20250102,141500,2049447100,9160,9160,9160,9160,15
20250102,141400,2049309700,9160,9160,9160,9160,84
20250102,141300,2048540260,9160,9160,9160,9160,16
20250102,141200,2048393700,9160,9170,9170,9160,977
20250102,141100,2039435300,9170,9170,9170,9170,77
20250102,141000,2038729210,9170,9180,9180,9170,922
20250102,140900,2030270580,9180,9180,9180,9180,0
20250102,140800,2030270580,9180,9190,9190,9180,154
20250102,140700,2028856760,9190,9170,9190,9170,321
20250102,140600,2025910900,9180,9180,9180,9180,298
20250102,140500,2023175260,9170,9170,9170,9170,184
20250102,140400,2021487980,9160,9160,9160,9160,0
20250102,140300,2021487980,9160,9160,9160,9160,11
20250102,140200,2021387220,9160,9200,9210,9160,412
20250102,140100,2017598250,9190,9180,9190,9180,211
20250102,140000,2015659270,9160,9160,9180,9150,5608
20250102,135900,1964287080,9150,9150,9160,9150,1692
20250102,135800,1948790910,9150,9180,9180,9150,1255
20250102,135700,1937283020,9180,9210,9210,9180,3302
20250102,135600,1906911680,9210,9210,9240,9210,910
20250102,135500,1898528590,9210,9210,9220,9210,943
20250102,135400,1889843440,9210,9220,9220,9200,837
20250102,135300,1882134110,9220,9220,9230,9200,10936
20250102,135200,1781354440,9220,9220,9220,9220,262
20250102,135100,1778938800,9220,9220,9230,9210,4069
20250102,135000,1741419640,9220,9240,9240,9210,3182
20250102,134900,1712061930,9230,9240,9240,9220,529
20250102,134800,1707177250,9200,9220,9230,9200,7046
20250102,134700,1642284460,9220,9220,9220,9210,158
20250102,134600,1640828310,9210,9230,9230,9210,318
20250102,134500,1637896320,9230,9210,9230,9210,815
20250102,134400,1630386930,9210,9210,9210,9200,147
20250102,134300,1629034510,9200,9190,9200,9190,230
20250102,134200,1626919480,9190,9180,9190,9180,51
20250102,134100,1626451290,9190,9200,9200,9180,144
20250102,134000,1625128700,9190,9190,9210,9190,1276
20250102,133900,1613392890,9180,9170,9180,9150,1213
20250102,133800,1602266930,9170,9150,9170,9150,3959
20250102,133700,1566001580,9160,9160,9160,9160,619
20250102,133600,1560331540,9160,9170,9170,9160,13
20250102,133500,1560212450,9150,9150,9150,9150,63
20250102,133400,1559636000,9140,9170,9170,9140,51
20250102,133300,1559169830,9170,9170,9170,9140,43
20250102,133200,1558776480,9170,9140,9170,9140,225
20250102,133100,1556717560,9160,9140,9160,9140,258
20250102,133000,1554355480,9140,9150,9150,9140,228
20250102,132900,1552271070,9150,9140,9150,9140,74
20250102,132800,1551594640,9150,9150,9150,9150,595
20250102,132700,1546150390,9160,9140,9160,9140,402
20250102,132600,1542471330,9130,9130,9140,9130,524
20250102,132500,1537683270,9140,9160,9160,9130,588
20250102,132400,1532313670,9160,9140,9160,9140,227
20250102,132300,1530237120,9140,9120,9140,9120,710
20250102,132200,1523756430,9130,9130,9140,9130,928
20250102,132100,1515282790,9130,9150,9150,9130,535
20250102,132000,1510392560,9150,9130,9160,9130,432
20250102,131900,1506444950,9130,9140,9140,9130,172
20250102,131800,1504873290,9140,9130,9140,9130,129
20250102,131700,1503695500,9130,9150,9150,9130,3871
20250102,131600,1468295800,9150,9160,9160,9150,245
20250102,131500,1466052920,9150,9160,9160,9150,471
20250102,131400,1461742960,9160,9160,9160,9150,371
20250102,131300,1458346960,9160,9170,9170,9160,491
20250102,131200,1453849390,9160,9180,9180,9160,2158
20250102,131100,1434061670,9180,9180,9180,9180,74
20250102,131000,1433382350,9180,9190,9190,9180,51
20250102,130900,1432914160,9190,9190,9190,9190,2
20250102,130800,1432895780,9160,9170,9180,9160,144
20250102,130700,1431575740,9180,9170,9180,9170,407
20250102,130600,1427839490,9170,9160,9170,9160,1112
20250102,130500,1417650280,9160,9160,9170,9150,793
20250102,130400,1410384620,9160,9160,9160,9160,88
20250102,130300,1409578540,9160,9160,9170,9160,227
20250102,130200,1407499170,9170,9170,9170,9160,1219
20250102,130100,1396321910,9170,9180,9180,9170,1275
20250102,130000,1384621430,9190,9200,9210,9190,341
20250102,125900,1381486440,9210,9210,9210,9210,4
20250102,125800,1381449600,9200,9210,9230,9200,292
20250102,125700,1378762700,9230,9220,9230,9220,23
20250102,125600,1378550510,9220,9200,9220,9200,53
20250102,125500,1378062890,9190,9220,9220,9190,1049
20250102,125400,1368418110,9210,9190,9210,9190,432
20250102,125300,1364440390,9210,9210,9210,9210,4
20250102,125200,1364403550,9190,9210,9210,9190,194
20250102,125100,1362618170,9190,9190,9190,9190,50
20250102,125000,1362158670,9190,9190,9200,9190,1255
20250102,124900,1350615220,9190,9200,9210,9190,766
20250102,124800,1343570040,9210,9210,9210,9210,10
20250102,124700,1343477940,9200,9200,9200,9200,12
20250102,124600,1343367540,9200,9210,9210,9200,720
20250102,124500,1336738080,9220,9220,9220,9220,12
20250102,124400,1336627440,9220,9230,9230,9220,69
20250102,124300,1335991010,9220,9230,9240,9220,626
20250102,124200,1330210710,9230,9220,9230,9220,57
20250102,124100,1329685100,9220,9220,9220,9220,6
20250102,124000,1329629780,9210,9220,9220,9210,68
20250102,123900,1329002830,9220,9230,9230,9220,60
20250102,123800,1328449530,9210,9210,9210,9210,0
20250102,123700,1328449530,9210,9240,9240,9210,174
20250102,123600,1326845170,9240,9240,9240,9240,37
20250102,123500,1326503290,9240,9240,9240,9240,7
20250102,123400,1326438610,9210,9230,9250,9210,179
20250102,123300,1324787520,9230,9220,9230,9210,107
20250102,123200,1323801410,9210,9210,9210,9210,50
20250102,123100,1323340910,9230,9240,9240,9210,1249
20250102,123000,1311811910,9240,9240,9240,9240,85
20250102,122900,1311026510,9250,9250,9250,9250,245
20250102,122800,1308760260,9240,9250,9250,9240,79
20250102,122700,1308030250,9250,9250,9250,9250,99
20250102,122600,1307114500,9240,9240,9240,9240,32
20250102,122500,1306818820,9240,9250,9260,9240,134
20250102,122400,1305580140,9260,9250,9260,9250,62
20250102,122300,1305006040,9250,9250,9250,9250,0
20250102,122200,1305006040,9250,9260,9260,9250,374
20250102,122100,1301546520,9250,9250,9250,9250,0
20250102,122000,1301546520,9250,9260,9260,9250,238
20250102,121900,1299344490,9270,9250,9270,9250,134
20250102,121800,1298104970,9250,9250,9250,9250,61
20250102,121700,1297540720,9250,9250,9250,9250,100
20250102,121600,1296615720,9250,9250,9250,9250,97
20250102,121500,1295718470,9250,9270,9280,9250,74
20250102,121400,1295033700,9250,9260,9270,9250,56
20250102,121300,1294515670,9250,9260,9270,9250,225
20250102,121200,1292432340,9260,9260,9260,9260,13
20250102,121100,1292311960,9260,9260,9260,9260,0
20250102,121000,1292311960,9260,9280,9280,9260,117
20250102,120900,1291228500,9260,9270,9270,9260,852
20250102,120800,1283332460,9260,9270,9270,9260,17
20250102,120700,1283174980,9270,9260,9270,9260,104
20250102,120600,1282211920,9260,9260,9260,9260,1
20250102,120500,1282202660,9260,9270,9280,9260,1120
20250102,120400,1271820700,9280,9290,9290,9270,90
20250102,120300,1270985770,9280,9280,9280,9280,51
20250102,120200,1270512490,9300,9280,9300,9270,1578
20250102,120100,1255873610,9290,9300,9300,9290,1309
20250102,120000,1243702410,9300,9300,9300,9300,785
20250102,115900,1236401910,9290,9290,9290,9290,167
20250102,115800,1234850480,9280,9300,9300,9280,82
20250102,115700,1234088880,9300,9300,9300,9300,561
20250102,115600,1228871580,9300,9280,9300,9280,58
20250102,115500,1228333190,9270,9270,9290,9270,1686
20250102,115400,1212686690,9290,9290,9290,9290,53
20250102,115300,1212194320,9270,9280,9280,9270,141
20250102,115200,1210886420,9280,9280,9280,9280,141
20250102,115100,1209577940,9280,9280,9280,9270,113
20250102,115000,1208529800,9290,9290,9290,9280,389
20250102,114900,1204919690,9270,9280,9290,9270,410
20250102,114800,1201114060,9280,9270,9280,9270,216
20250102,114700,1199109790,9250,9270,9270,9250,566
20250102,114600,1193872970,9250,9240,9250,9240,115
20250102,114500,1192809870,9250,9270,9270,9250,373
20250102,114400,1189356010,9260,9240,9260,9240,1693
20250102,114300,1173708500,9240,9250,9250,9240,863
20250102,114200,1165727260,9260,9270,9270,9260,292
20250102,114100,1163022060,9260,9280,9280,9260,51
20250102,114000,1162549780,9280,9270,9280,9260,80
20250102,113900,1161808080,9280,9260,9280,9260,2047
20250102,113800,1142831580,9260,9240,9260,9240,1258
20250102,113700,1131188120,9250,9250,9250,9240,138
20250102,113600,1129912370,9250,9250,9250,9250,446
20250102,113500,1125786870,9250,9250,9250,9250,314
20250102,113400,1122882370,9250,9230,9250,9220,2318
20250102,113300,1101452460,9240,9220,9240,9220,719
20250102,113200,1094822270,9220,9230,9230,9220,13
20250102,113100,1094702320,9230,9200,9230,9200,515
20250102,113000,1089953720,9220,9200,9220,9200,2
20250102,112900,1089935300,9200,9210,9210,9200,110
20250102,112800,1088922710,9210,9210,9210,9210,42
20250102,112700,1088535890,9210,9210,9210,9200,404
20250102,112600,1084815550,9210,9200,9210,9200,339
20250102,112500,1081695860,9200,9200,9200,9190,176
20250102,112400,1080077160,9200,9220,9220,9200,588
20250102,112300,1074667170,9200,9190,9200,9190,2098
20250102,112200,1055386370,9180,9190,9190,9180,1278
20250102,112100,1043642350,9180,9180,9180,9180,58
20250102,112000,1043109910,9170,9170,9190,9160,4957
20250102,111900,997655060,9170,9180,9180,9170,486
20250102,111800,993196550,9190,9190,9190,9180,276
20250102,111700,990661050,9190,9210,9220,9190,10129
20250102,111600,897572840,9210,9190,9210,9180,75
20250102,111500,896883870,9180,9200,9200,9180,233
20250102,111400,894742900,9200,9210,9230,9200,1118
20250102,111300,884456040,9220,9220,9230,9200,817
20250102,111200,876926460,9230,9210,9230,9210,277
20250102,111100,874373230,9210,9210,9210,9210,337
20250102,111000,871269460,9210,9220,9220,9210,257
20250102,110900,868901840,9220,9220,9220,9220,323
20250102,110800,865923780,9220,9230,9230,9220,302
20250102,110700,863138840,9230,9200,9240,9200,1166
20250102,110600,852382710,9190,9210,9210,9190,117
20250102,110500,851306150,9200,9210,9210,9200,658
20250102,110400,845249490,9210,9200,9210,9200,46
20250102,110300,844826280,9200,9190,9200,9180,1044
20250102,110200,835234120,9180,9190,9190,9180,253
20250102,110100,832909770,9180,9140,9180,9140,1482
20250102,110000,819310810,9140,9170,9170,9140,2055
20250102,105900,800488920,9170,9170,9170,9160,212
20250102,105800,798544890,9170,9180,9180,9170,409
20250102,105700,794791290,9170,9190,9190,9170,141
20250102,105600,793497100,9190,9210,9210,9190,98
20250102,105500,792596280,9210,9200,9210,9190,192
20250102,105400,790831410,9190,9220,9220,9190,625
20250102,105300,785084490,9210,9220,9220,9210,73
20250102,105200,784412070,9220,9200,9220,9200,1209
20250102,105100,773285640,9200,9140,9200,9140,982
20250102,105000,764290720,9150,9150,9150,9150,50
20250102,104900,763833220,9110,9120,9140,9110,767
20250102,104800,756832590,9130,9140,9140,9110,197
20250102,104700,755034530,9110,9160,9160,9110,2230
20250102,104600,734657400,9160,9170,9170,9160,549
20250102,104500,729628220,9170,9170,9180,9160,763
20250102,104400,722635040,9170,9170,9180,9170,610
20250102,104300,717041140,9180,9180,9200,9170,200
20250102,104200,715203480,9170,9210,9210,9170,450
20250102,104100,711073350,9210,9200,9210,9180,679
20250102,104000,704837690,9180,9180,9210,9180,57
20250102,103900,704313200,9210,9210,9210,9190,244
20250102,103800,702068140,9230,9200,9230,9200,496
20250102,103700,697493430,9200,9190,9200,9180,999
20250102,103600,688312640,9190,9180,9210,9180,379
20250102,103500,684828710,9180,9230,9230,9180,1136
20250102,103400,674389310,9230,9200,9230,9200,137
20250102,103300,673128610,9220,9220,9220,9200,1640
20250102,103200,658022000,9220,9190,9220,9180,224
20250102,103100,655962200,9190,9180,9190,9180,69
20250102,103000,655328110,9190,9210,9210,9190,1251
20250102,102900,643819190,9210,9220,9220,9210,329
20250102,102800,640788890,9230,9230,9230,9230,11
20250102,102700,640687360,9200,9210,9240,9200,562
20250102,102600,635504400,9200,9230,9230,9200,103
20250102,102500,634556740,9230,9210,9230,9190,903
20250102,102400,626242550,9220,9220,9220,9200,628
20250102,102300,620456190,9220,9230,9230,9220,284
20250102,102200,617837700,9230,9190,9230,9170,2707
20250102,102100,592940950,9170,9150,9190,9140,628
20250102,102000,587199330,9140,9130,9180,9130,899
20250102,101900,578977030,9120,9240,9240,9120,4377
20250102,101800,538971980,9240,9250,9250,9200,512
20250102,101700,534243700,9210,9250,9260,9210,201
20250102,101600,532385150,9260,9130,9260,9130,4797
20250102,101500,488202830,9130,9100,9130,9070,1113
20250102,101400,478062930,9100,9090,9100,9090,658
20250102,101300,472076250,9090,9060,9090,9050,1715
20250102,101200,456548700,9050,9050,9070,9050,1722
20250102,101100,440962630,9040,9060,9070,9040,2503
20250102,101000,418318770,9050,9050,9080,9050,1065
20250102,100900,408671680,9090,9050,9090,9040,2829
20250102,100800,383072450,9040,9040,9040,9030,4197
20250102,100700,345157780,9040,9060,9070,9030,2870
20250102,100600,319213340,9060,9070,9080,9030,2213
20250102,100500,299183640,9070,9090,9090,9050,4767
20250102,100400,255991530,9080,9120,9120,9080,3558
20250102,100300,223650290,9130,9120,9140,9090,1596
20250102,100200,209101210,9130,9150,9160,9080,2656
20250102,100100,184896060,9170,9250,9250,9130,4179
20250102,100000,146499330,9250,9240,9250,9210,15632