stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,185000,8390248000,20450,20450,20450,20450,6502
20250108,184900,8390248000,20450,20450,20450,20450,0
20250108,184800,8390248000,20450,20450,20450,20450,0
20250108,184700,8390248000,20450,20450,20450,20450,0
20250108,184600,8390248000,20450,20450,20450,20450,0
20250108,184500,8390248000,20450,20450,20450,20450,0
20250108,184400,8390248000,20450,20450,20450,20450,0
20250108,184300,8390248000,20450,20450,20450,20450,0
20250108,184200,8390248000,20450,20450,20450,20450,0
20250108,184100,8390248000,20450,20450,20450,20450,0
20250108,184000,8390248000,20450,20450,20450,20450,0
20250108,183900,8390248000,20450,20450,20450,20450,0
20250108,183800,8390248000,20450,20450,20450,20450,0
20250108,183700,8390248000,20450,20450,20450,20450,0
20250108,183600,8390248000,20450,20450,20450,20450,0
20250108,183500,8390248000,20450,20450,20450,20450,0
20250108,183400,8390248000,20450,20450,20450,20450,0
20250108,183300,8390248000,20450,20450,20450,20450,0
20250108,183200,8390248000,20450,20450,20450,20450,0
20250108,183100,8390248000,20450,20450,20450,20450,0
20250108,183000,8390248000,20450,20450,20450,20450,0
20250108,182900,8390248000,20450,20450,20450,20450,0
20250108,182800,8390248000,20450,20450,20450,20450,0
20250108,182700,8390248000,20450,20450,20450,20450,0
20250108,182600,8390248000,20450,20450,20450,20450,0
20250108,182500,8390248000,20450,20450,20450,20450,0
20250108,182400,8390248000,20450,20450,20450,20450,0
20250108,182300,8390248000,20450,20450,20450,20450,0
20250108,182200,8390248000,20450,20450,20450,20450,0
20250108,182100,8390248000,20450,20450,20450,20450,0
20250108,182000,8390248000,20450,20450,20450,20450,6502
20250108,181900,8390248000,20450,20450,20450,20450,0
20250108,181800,8390248000,20450,20450,20450,20450,0
20250108,181700,8390248000,20450,20450,20450,20450,0
20250108,181600,8390248000,20450,20450,20450,20450,0
20250108,181500,8390248000,20450,20450,20450,20450,0
20250108,181400,8390248000,20450,20450,20450,20450,0
20250108,181300,8390248000,20450,20450,20450,20450,0
20250108,181200,8390248000,20450,20450,20450,20450,0
20250108,181100,8390248000,20450,20450,20450,20450,0
20250108,181000,8390248000,20450,20450,20450,20450,0
20250108,180900,8390248000,20450,20450,20450,20450,0
20250108,180800,8390248000,20450,20450,20450,20450,0
20250108,180700,8390248000,20450,20450,20450,20450,0
20250108,180600,8390248000,20450,20450,20450,20450,0
20250108,180500,8390248000,20450,20450,20450,20450,0
20250108,180400,8390248000,20450,20450,20450,20450,0
20250108,180300,8390248000,20450,20450,20450,20450,0
20250108,180200,8390248000,20450,20450,20450,20450,0
20250108,180100,8390248000,20450,20450,20450,20450,0
20250108,180000,8390248000,20450,20450,20450,20450,0
20250108,175900,8390248000,20450,20450,20450,20450,0
20250108,175800,8390248000,20450,20450,20450,20450,0
20250108,175700,8390248000,20450,20450,20450,20450,0
20250108,175600,8390248000,20450,20450,20450,20450,0
20250108,175500,8390248000,20450,20450,20450,20450,0
20250108,175400,8390248000,20450,20450,20450,20450,0
20250108,175300,8390248000,20450,20450,20450,20450,0
20250108,175200,8390248000,20450,20450,20450,20450,0
20250108,175100,8390248000,20450,20450,20450,20450,0
20250108,175000,8390248000,20450,20450,20450,20450,6502
20250108,174900,8390248000,20450,20450,20450,20450,0
20250108,174800,8390248000,20450,20450,20450,20450,0
20250108,174700,8390248000,20450,20450,20450,20450,0
20250108,174600,8390248000,20450,20450,20450,20450,0
20250108,174500,8390248000,20450,20450,20450,20450,0
20250108,174400,8390248000,20450,20450,20450,20450,0
20250108,174300,8390248000,20450,20450,20450,20450,0
20250108,174200,8390248000,20450,20450,20450,20450,0
20250108,174100,8390248000,20450,20450,20450,20450,0
20250108,174000,8390248000,20450,20450,20450,20450,0
20250108,173900,8390248000,20450,20450,20450,20450,0
20250108,173800,8390248000,20450,20450,20450,20450,0
20250108,173700,8390248000,20450,20450,20450,20450,0
20250108,173600,8390248000,20450,20450,20450,20450,0
20250108,173500,8390248000,20450,20450,20450,20450,0
20250108,173400,8390248000,20450,20450,20450,20450,0
20250108,173300,8390248000,20450,20450,20450,20450,0
20250108,173200,8390248000,20450,20450,20450,20450,0
20250108,173100,8390248000,20450,20450,20450,20450,0
20250108,173000,8390248000,20450,20450,20450,20450,0
20250108,172900,8390248000,20450,20450,20450,20450,0
20250108,172800,8390248000,20450,20450,20450,20450,0
20250108,172700,8390248000,20450,20450,20450,20450,0
20250108,172600,8390248000,20450,20450,20450,20450,0
20250108,172500,8390248000,20450,20450,20450,20450,0
20250108,172400,8390248000,20450,20450,20450,20450,0
20250108,172300,8390248000,20450,20450,20450,20450,0
20250108,172200,8390248000,20450,20450,20450,20450,0
20250108,172100,8390248000,20450,20450,20450,20450,0
20250108,172000,8390248000,20450,20450,20450,20450,6502
20250108,171900,8390248000,20450,20450,20450,20450,0
20250108,171800,8390248000,20450,20450,20450,20450,0
20250108,171700,8390248000,20450,20450,20450,20450,0
20250108,171600,8390248000,20450,20450,20450,20450,0
20250108,171500,8390248000,20450,20450,20450,20450,0
20250108,171400,8390248000,20450,20450,20450,20450,0
20250108,171300,8390248000,20450,20450,20450,20450,0
20250108,171200,8390248000,20450,20450,20450,20450,0
20250108,171100,8390248000,20450,20450,20450,20450,0
20250108,171000,8390248000,20450,20450,20450,20450,0
20250108,170900,8390248000,20450,20450,20450,20450,0
20250108,170800,8390248000,20450,20450,20450,20450,0
20250108,170700,8390248000,20450,20450,20450,20450,0
20250108,170600,8390248000,20450,20450,20450,20450,0
20250108,170500,8390248000,20450,20450,20450,20450,0
20250108,170400,8390248000,20450,20450,20450,20450,0
20250108,170300,8390248000,20450,20450,20450,20450,0
20250108,170200,8390248000,20450,20450,20450,20450,0
20250108,170100,8390248000,20450,20450,20450,20450,0
20250108,170000,8390248000,20450,20450,20450,20450,0
20250108,165900,8390248000,20450,20450,20450,20450,0
20250108,165800,8390248000,20450,20450,20450,20450,0
20250108,165700,8390248000,20450,20450,20450,20450,0
20250108,165600,8390248000,20450,20450,20450,20450,0
20250108,165500,8390248000,20450,20450,20450,20450,0
20250108,165400,8390248000,20450,20450,20450,20450,0
20250108,165300,8390248000,20450,20450,20450,20450,0
20250108,165200,8390248000,20450,20450,20450,20450,0
20250108,165100,8390248000,20450,20450,20450,20450,0
20250108,165000,8390248000,20450,20450,20450,20450,6502
20250108,164900,8390248000,20450,20450,20450,20450,0
20250108,164800,8390248000,20450,20450,20450,20450,0
20250108,164700,8390248000,20450,20450,20450,20450,0
20250108,164600,8390248000,20450,20450,20450,20450,0
20250108,164500,8390248000,20450,20450,20450,20450,0
20250108,164400,8390248000,20450,20450,20450,20450,0
20250108,164300,8390248000,20450,20450,20450,20450,0
20250108,164200,8390248000,20450,20450,20450,20450,0
20250108,164100,8390248000,20450,20450,20450,20450,0
20250108,164000,8390248000,20450,20450,20450,20450,0
20250108,163900,8390248000,20450,20450,20450,20450,0
20250108,163800,8390248000,20450,20450,20450,20450,0
20250108,163700,8390248000,20450,20450,20450,20450,0
20250108,163600,8390248000,20450,20450,20450,20450,0
20250108,163500,8390248000,20450,20450,20450,20450,0
20250108,163400,8390248000,20450,20450,20450,20450,0
20250108,163300,8390248000,20450,20450,20450,20450,0
20250108,163200,8390248000,20450,20450,20450,20450,0
20250108,163100,8390248000,20450,20450,20450,20450,0
20250108,163000,8390248000,20450,20450,20450,20450,0
20250108,162900,8390248000,20450,20450,20450,20450,0
20250108,162800,8390248000,20450,20450,20450,20450,0
20250108,162700,8390248000,20450,20450,20450,20450,0
20250108,162600,8390248000,20450,20450,20450,20450,0
20250108,162500,8390248000,20450,20450,20450,20450,0
20250108,162400,8390248000,20450,20450,20450,20450,0
20250108,162300,8390248000,20450,20450,20450,20450,0
20250108,162200,8390248000,20450,20450,20450,20450,0
20250108,162100,8390248000,20450,20450,20450,20450,0
20250108,162000,8390248000,20450,20450,20450,20450,6502
20250108,161900,8390248000,20450,20450,20450,20450,0
20250108,161800,8390248000,20450,20450,20450,20450,0
20250108,161700,8390248000,20450,20450,20450,20450,0
20250108,161600,8390248000,20450,20450,20450,20450,0
20250108,161500,8390248000,20450,20450,20450,20450,0
20250108,161400,8390248000,20450,20450,20450,20450,0
20250108,161300,8390248000,20450,20450,20450,20450,0
20250108,161200,8390248000,20450,20450,20450,20450,0
20250108,161100,8390248000,20450,20450,20450,20450,0
20250108,161000,8390248000,20450,20450,20450,20450,0
20250108,160900,8390248000,20450,20450,20450,20450,0
20250108,160800,8390248000,20450,20450,20450,20450,0
20250108,160700,8390248000,20450,20450,20450,20450,0
20250108,160600,8390248000,20450,20450,20450,20450,0
20250108,160500,8390248000,20450,20450,20450,20450,0
20250108,160400,8390248000,20450,20450,20450,20450,0
20250108,160300,8390248000,20450,20450,20450,20450,0
20250108,160200,8390248000,20450,20450,20450,20450,0
20250108,160100,8390248000,20450,20450,20450,20450,0
20250108,160000,8390248000,20450,20450,20450,20450,0
20250108,155900,8390248000,20450,20450,20450,20450,0
20250108,155800,8390248000,20450,20450,20450,20450,0
20250108,155700,8390248000,20450,20450,20450,20450,0
20250108,155600,8390248000,20450,20450,20450,20450,0
20250108,155500,8390248000,20450,20450,20450,20450,0
20250108,155400,8390248000,20450,20450,20450,20450,0
20250108,155300,8390248000,20450,20450,20450,20450,0
20250108,155200,8390248000,20450,20450,20450,20450,0
20250108,155100,8390248000,20450,20450,20450,20450,0
20250108,155000,8390248000,20450,20450,20450,20450,6502
20250108,154900,8390248000,20450,20450,20450,20450,0
20250108,154800,8390248000,20450,20450,20450,20450,0
20250108,154700,8390248000,20450,20450,20450,20450,0
20250108,154600,8390248000,20450,20450,20450,20450,0
20250108,154500,8390248000,20450,20450,20450,20450,0
20250108,154400,8390248000,20450,20450,20450,20450,0
20250108,154300,8390248000,20450,20450,20450,20450,0
20250108,154200,8390248000,20450,20450,20450,20450,0
20250108,154100,8390248000,20450,20450,20450,20450,0
20250108,154000,8390248000,20450,20450,20450,20450,0
20250108,153900,8390248000,20450,20450,20450,20450,0
20250108,153800,8390248000,20450,20450,20450,20450,0
20250108,153700,8390248000,20450,20450,20450,20450,0
20250108,153600,8390248000,20450,20450,20450,20450,0
20250108,153500,8390248000,20450,20450,20450,20450,0
20250108,153400,8390248000,20450,20450,20450,20450,0
20250108,153300,8390248000,20450,20450,20450,20450,0
20250108,153200,8390248000,20450,20450,20450,20450,0
20250108,153100,8390248000,20450,20450,20450,20450,0
20250108,153000,8390248000,20450,20450,20450,20450,6502
20250108,152900,8257282100,20500,20500,20500,20500,0
20250108,152800,8257282100,20500,20500,20500,20500,0
20250108,152700,8257282100,20500,20500,20500,20500,0
20250108,152600,8257282100,20500,20500,20500,20500,0
20250108,152500,8257282100,20500,20500,20500,20500,0
20250108,152400,8257282100,20500,20500,20500,20500,0
20250108,152300,8257282100,20500,20500,20500,20500,0
20250108,152200,8257282100,20500,20500,20500,20500,0
20250108,152100,8257282100,20500,20500,20500,20500,0
20250108,152000,8257282100,20500,20500,20500,20500,0
20250108,151900,8257282100,20500,20500,20500,20400,1938
20250108,151800,8217603500,20500,20350,20500,20350,8903
20250108,151700,8035633350,20350,20350,20400,20350,965
20250108,151600,8015983700,20350,20300,20400,20300,2134
20250108,151500,7972562400,20300,20400,20450,20300,8224
20250108,151400,7805191600,20400,20400,20450,20400,841
20250108,151300,7788033200,20400,20450,20450,20400,209
20250108,151200,7783760450,20450,20400,20450,20400,903
20250108,151100,7765332800,20450,20400,20450,20400,186
20250108,151000,7761535100,20450,20400,20450,20400,704
20250108,150900,7747169600,20450,20400,20450,20400,570
20250108,150800,7735539900,20400,20400,20450,20400,531
20250108,150700,7724707400,20450,20450,20450,20400,620
20250108,150600,7712059250,20400,20450,20450,20400,262
20250108,150500,7706705000,20450,20400,20450,20400,1628
20250108,150400,7673493650,20400,20400,20450,20350,1246
20250108,150300,7648088450,20400,20400,20400,20400,478
20250108,150200,7638337250,20400,20400,20400,20400,2260
20250108,150100,7592233250,20400,20400,20400,20400,1728
20250108,150000,7556982050,20400,20400,20400,20400,176
20250108,145900,7553391650,20400,20400,20400,20400,17
20250108,145800,7553044850,20400,20450,20450,20400,389
20250108,145700,7545094650,20450,20450,20450,20400,205
20250108,145600,7540904900,20450,20400,20450,20400,741
20250108,145500,7525788400,20400,20400,20450,20400,1100
20250108,145400,7503348250,20400,20400,20450,20350,2532
20250108,145300,7451696900,20350,20400,20400,20300,3865
20250108,145200,7373063400,20400,20400,20450,20400,366
20250108,145100,7365596900,20400,20400,20400,20400,400
20250108,145000,7357436900,20450,20350,20450,20350,6220
20250108,144900,7230582200,20350,20350,20400,20350,313
20250108,144800,7224202650,20350,20400,20400,20350,265
20250108,144700,7218806650,20400,20350,20400,20350,488
20250108,144600,7208860400,20350,20400,20400,20350,528
20250108,144500,7198115550,20350,20350,20350,20350,2465
20250108,144400,7147952800,20400,20400,20400,20300,9510
20250108,144300,6954615000,20350,20350,20400,20350,905
20250108,144200,6936183600,20350,20350,20400,20350,743
20250108,144100,6921052500,20350,20400,20400,20350,156
20250108,144000,6917876400,20400,20400,20400,20350,46
20250108,143900,6916938900,20350,20350,20400,20350,619
20250108,143800,6904338400,20350,20400,20400,20350,310
20250108,143700,6898027400,20400,20350,20400,20350,154
20250108,143600,6894893300,20350,20350,20400,20350,112
20250108,143500,6892613850,20350,20400,20400,20350,1083
20250108,143400,6870525650,20350,20350,20400,20350,436
20250108,143300,6861636400,20350,20350,20350,20350,512
20250108,143200,6851217200,20350,20350,20350,20350,52
20250108,143100,6850159000,20350,20400,20400,20350,468
20250108,143000,6840629300,20350,20300,20350,20300,4040
20250108,142900,6758419100,20350,20300,20350,20300,451
20250108,142800,6749243750,20350,20400,20400,20300,1523
20250108,142700,6718251350,20350,20350,20400,20300,455
20250108,142600,6709010550,20400,20400,20400,20350,293
20250108,142500,6703045400,20400,20400,20400,20400,0
20250108,142400,6703045400,20400,20350,20400,20300,490
20250108,142300,6693065600,20350,20300,20350,20300,601
20250108,142200,6680835300,20350,20350,20350,20350,285
20250108,142100,6675035550,20350,20300,20350,20300,281
20250108,142000,6669326050,20300,20350,20350,20300,123
20250108,141900,6666826250,20300,20350,20350,20300,81
20250108,141800,6665180100,20350,20350,20350,20350,172
20250108,141700,6661679900,20350,20400,20400,20350,902
20250108,141600,6643323400,20400,20400,20400,20350,205
20250108,141500,6639150450,20350,20350,20350,20350,490
20250108,141400,6629178950,20350,20350,20350,20350,24
20250108,141300,6628690550,20350,20350,20350,20350,138
20250108,141200,6625882250,20350,20350,20350,20350,50
20250108,141100,6624864750,20350,20400,20400,20350,7
20250108,141000,6624722200,20400,20300,20400,20300,535
20250108,140900,6613860900,20350,20350,20350,20350,145
20250108,140800,6610910150,20350,20350,20350,20300,517
20250108,140700,6600391700,20350,20350,20350,20350,26
20250108,140600,6599862600,20350,20350,20350,20300,314
20250108,140500,6593475700,20350,20300,20350,20300,55
20250108,140400,6592358950,20300,20350,20350,20300,721
20250108,140300,6577687000,20300,20300,20300,20300,300
20250108,140200,6571597000,20350,20350,20350,20350,1534
20250108,140100,6540380100,20350,20400,20400,20350,385
20250108,140000,6532544650,20400,20400,20400,20400,65
20250108,135900,6531218650,20400,20300,20400,20300,2490
20250108,135800,6480562100,20350,20350,20350,20300,109
20250108,135700,6478346450,20350,20350,20350,20350,71
20250108,135600,6476901600,20350,20300,20350,20300,1134
20250108,135500,6453877600,20300,20350,20350,20300,172
20250108,135400,6450385900,20350,20350,20350,20350,311
20250108,135300,6444057050,20300,20350,20400,20300,365
20250108,135200,6436629850,20350,20350,20350,20350,496
20250108,135100,6426536250,20350,20350,20350,20350,3080
20250108,135000,6363858250,20350,20300,20350,20300,79
20250108,134900,6362253100,20300,20350,20350,20300,512
20250108,134800,6351834400,20350,20350,20350,20350,123
20250108,134700,6349331350,20350,20350,20350,20350,56
20250108,134600,6348191750,20300,20350,20350,20300,765
20250108,134500,6332640500,20350,20300,20350,20300,1009
20250108,134400,6312136900,20300,20300,20300,20300,30
20250108,134300,6311527900,20300,20350,20350,20300,167
20250108,134200,6308135500,20350,20300,20350,20300,314
20250108,134100,6301760850,20300,20300,20350,20300,184
20250108,134000,6298025450,20350,20350,20350,20300,81
20250108,133900,6296379600,20350,20350,20350,20350,672
20250108,133800,6282704400,20350,20300,20350,20300,352
20250108,133700,6275557950,20300,20300,20300,20300,218
20250108,133600,6271132550,20350,20300,20350,20300,146
20250108,133500,6268168450,20350,20350,20350,20350,69
20250108,133400,6266764300,20350,20300,20350,20300,352
20250108,133300,6259616200,20300,20300,20300,20300,12
20250108,133200,6259372600,20350,20350,20350,20350,20
20250108,133100,6258965600,20300,20350,20350,20300,17
20250108,133000,6258620150,20350,20300,20350,20300,184
20250108,132900,6254883500,20300,20300,20300,20250,951
20250108,132800,6235587700,20250,20350,20350,20250,2035
20250108,132700,6194284750,20350,20350,20350,20300,432
20250108,132600,6185498550,20300,20300,20350,20300,1550
20250108,132500,6154031600,20300,20350,20350,20300,1960
20250108,132400,6114219500,20350,20300,20350,20300,1177
20250108,132300,6090326350,20300,20300,20400,20300,788
20250108,132200,6074328200,20300,20400,20400,20300,1021
20250108,132100,6053553800,20350,20400,20400,20350,535
20250108,132000,6042647900,20350,20350,20400,20350,314
20250108,131900,6036257950,20400,20350,20400,20350,163
20250108,131800,6032940250,20350,20350,20400,20350,51
20250108,131700,6031900700,20400,20350,20400,20350,337
20250108,131600,6025042700,20350,20400,20400,20350,57
20250108,131500,6023882400,20400,20400,20400,20350,256
20250108,131400,6018662500,20400,20350,20400,20350,311
20250108,131300,6012333600,20350,20350,20350,20350,156
20250108,131200,6009159000,20350,20400,20400,20350,956
20250108,131100,5989687100,20400,20400,20400,20350,93
20250108,131000,5987793950,20350,20400,20400,20350,240
20250108,130900,5982908150,20400,20400,20400,20400,375
20250108,130800,5975258150,20400,20350,20400,20350,211
20250108,130700,5970963850,20400,20400,20400,20400,111
20250108,130600,5968699450,20400,20350,20400,20350,484
20250108,130500,5958826450,20400,20400,20400,20400,53
20250108,130400,5957745250,20400,20400,20400,20400,578
20250108,130300,5945954050,20400,20400,20400,20400,414
20250108,130200,5937508450,20350,20350,20350,20350,13
20250108,130100,5937243900,20350,20350,20400,20300,1349
20250108,130000,5909801650,20350,20350,20350,20350,754
20250108,125900,5894457750,20350,20300,20350,20300,175
20250108,125800,5890901500,20350,20300,20350,20300,68
20250108,125700,5889521050,20350,20300,20350,20300,174
20250108,125600,5885985150,20300,20350,20350,20300,308
20250108,125500,5879727350,20350,20300,20350,20300,13
20250108,125400,5879463200,20300,20350,20350,20300,1241
20250108,125300,5854218050,20350,20400,20400,20350,54
20250108,125200,5853119050,20350,20350,20350,20350,21
20250108,125100,5852691700,20300,20300,20300,20300,97
20250108,125000,5850722600,20300,20350,20400,20300,160
20250108,124900,5847468500,20350,20350,20400,20300,92
20250108,124800,5845598750,20350,20350,20350,20350,1581
20250108,124700,5813425400,20350,20350,20350,20300,372
20250108,124600,5805870200,20350,20300,20350,20300,3
20250108,124500,5805809250,20300,20300,20300,20300,638
20250108,124400,5792857850,20300,20300,20350,20300,630
20250108,124300,5780065600,20300,20300,20350,20250,1744
20250108,124200,5744680000,20300,20300,20350,20300,641
20250108,124100,5731667650,20300,20300,20300,20300,1052
20250108,124000,5710312050,20350,20350,20350,20350,121
20250108,123900,5707849700,20350,20350,20350,20350,108
20250108,123800,5705651900,20350,20400,20400,20300,4440
20250108,123700,5615367800,20400,20350,20400,20350,100
20250108,123600,5613331650,20400,20400,20400,20400,6
20250108,123500,5613209250,20350,20400,20400,20350,26
20250108,123400,5612679100,20350,20350,20400,20350,391
20250108,123300,5604720400,20400,20350,20400,20350,121
20250108,123200,5602252050,20350,20350,20400,20350,101
20250108,123100,5600196650,20400,20350,20400,20350,111
20250108,123000,5597932500,20400,20350,20400,20350,135
20250108,122900,5595179650,20400,20400,20400,20350,933
20250108,122800,5576182450,20350,20400,20400,20350,34
20250108,122700,5575489850,20400,20400,20400,20400,14
20250108,122600,5575204250,20400,20400,20400,20400,2
20250108,122500,5575163450,20400,20350,20400,20350,151
20250108,122400,5572090550,20400,20350,20400,20350,121
20250108,122300,5569628150,20350,20350,20350,20350,73
20250108,122200,5568142600,20350,20350,20350,20350,78
20250108,122100,5566555300,20400,20400,20400,20350,439
20250108,122000,5557599950,20300,20400,20400,20300,19130
20250108,121900,5169025850,20450,20400,20450,20400,21
20250108,121800,5168597200,20400,20400,20400,20400,437
20250108,121700,5159682400,20400,20350,20400,20350,565
20250108,121600,5148161350,20350,20350,20350,20350,104
20250108,121500,5146044950,20400,20400,20400,20400,187
20250108,121400,5142230150,20400,20400,20400,20400,5
20250108,121300,5142128150,20400,20450,20450,20400,667
20250108,121200,5128521000,20450,20450,20450,20450,1030
20250108,121100,5107457500,20400,20400,20400,20400,266
20250108,121000,5102031100,20450,20450,20500,20450,22
20250108,120900,5101581150,20500,20450,20500,20450,238
20250108,120800,5096712850,20450,20500,20500,20450,469
20250108,120700,5087120850,20500,20500,20500,20500,509
20250108,120600,5076686350,20450,20450,20450,20450,507
20250108,120500,5066318200,20450,20400,20450,20400,4299
20250108,120400,4978444350,20400,20400,20400,20400,51
20250108,120300,4977403950,20400,20400,20400,20400,815
20250108,120200,4960777950,20450,20450,20450,20400,17
20250108,120100,4960430550,20400,20400,20450,20400,1417
20250108,120000,4931523700,20400,20400,20400,20400,1
20250108,115900,4931503300,20400,20350,20400,20350,132
20250108,115800,4928815500,20400,20350,20400,20350,188
20250108,115700,4924987150,20400,20400,20400,20350,682
20250108,115600,4911108200,20350,20400,20400,20350,3210
20250108,115500,4845780100,20400,20400,20400,20350,263
20250108,115400,4840427250,20450,20400,20450,20350,174
20250108,115300,4836883650,20350,20400,20400,20350,1784
20250108,115200,4800490200,20400,20400,20400,20400,262
20250108,115100,4795145400,20400,20400,20450,20400,336
20250108,115000,4788275900,20450,20450,20450,20450,340
20250108,114900,4781322900,20450,20450,20450,20450,22
20250108,114800,4780873000,20450,20450,20450,20400,124
20250108,114700,4778337250,20450,20400,20450,20400,256
20250108,114600,4773114800,20400,20400,20400,20400,158
20250108,114500,4769891600,20400,20400,20450,20350,2715
20250108,114400,4714510700,20400,20450,20450,20400,738
20250108,114300,4699450500,20450,20450,20450,20450,50
20250108,114200,4698428000,20450,20400,20450,20400,933
20250108,114100,4679393150,20450,20400,20450,20400,356
20250108,114000,4672129950,20450,20400,20450,20400,53
20250108,113900,4671048100,20450,20400,20450,20400,1035
20250108,113800,4649933950,20400,20400,20400,20400,20
20250108,113700,4649525950,20450,20450,20450,20450,14
20250108,113600,4649239650,20400,20400,20400,20400,40
20250108,113500,4648423650,20400,20400,20400,20400,125
20250108,113400,4645873650,20450,20400,20450,20400,386
20250108,113300,4637984950,20400,20400,20400,20400,1089
20250108,113200,4615769350,20400,20400,20400,20350,172
20250108,113100,4612260900,20400,20350,20400,20350,533
20250108,113000,4601413050,20400,20400,20400,20350,22
20250108,112900,4600964750,20400,20400,20400,20350,11
20250108,112800,4600740400,20350,20350,20400,20350,921
20250108,112700,4581970000,20350,20400,20400,20350,1960
20250108,112600,4542058050,20400,20350,20400,20350,797
20250108,112500,4525804250,20350,20400,20400,20350,563
20250108,112400,4514347150,20350,20350,20400,20350,1578
20250108,112300,4482234600,20350,20400,20400,20350,60
20250108,112200,4481010850,20400,20400,20400,20350,156
20250108,112100,4477828700,20350,20350,20400,20350,649
20250108,112000,4464594300,20350,20400,20400,20350,284
20250108,111900,4458806000,20400,20450,20450,20350,631
20250108,111800,4445948300,20450,20450,20450,20450,1
20250108,111700,4445927850,20450,20400,20450,20400,1752
20250108,111600,4410186650,20450,20450,20450,20400,1603
20250108,111500,4377406850,20450,20450,20450,20400,12
20250108,111400,4377161950,20450,20400,20450,20400,3087
20250108,111300,4314186300,20450,20450,20450,20350,1559
20250108,111200,4282385450,20450,20400,20450,20400,297
20250108,111100,4276326550,20450,20450,20450,20400,42
20250108,111000,4275469550,20400,20450,20450,20400,1006
20250108,110900,4254946850,20450,20450,20450,20400,114
20250108,110800,4252615750,20450,20450,20450,20450,3
20250108,110700,4252554400,20450,20450,20450,20400,229
20250108,110600,4247880050,20400,20400,20400,20350,2023
20250108,110500,4206616000,20400,20400,20400,20400,48
20250108,110400,4205636800,20400,20350,20400,20350,18
20250108,110300,4205270400,20400,20350,20400,20350,1223
20250108,110200,4180382300,20350,20400,20400,20350,615
20250108,110100,4167848950,20400,20400,20400,20350,655
20250108,110000,4154501400,20350,20350,20400,20350,641
20250108,105900,4141452800,20350,20350,20400,20350,878
20250108,105800,4123584750,20350,20400,20400,20350,254
20250108,105700,4118413400,20400,20350,20400,20350,121
20250108,105600,4115951000,20350,20350,20400,20350,736
20250108,105500,4100962800,20350,20300,20350,20300,1620
20250108,105400,4068037350,20350,20350,20350,20300,541
20250108,105300,4057045950,20300,20350,20350,20300,1196
20250108,105200,4032738550,20350,20350,20350,20350,377
20250108,105100,4025066600,20350,20350,20400,20350,2883
20250108,105000,3966393600,20350,20350,20400,20350,121
20250108,104900,3963931200,20350,20350,20400,20350,840
20250108,104800,3946837150,20350,20350,20350,20350,1569
20250108,104700,3914908000,20350,20400,20400,20350,236
20250108,104600,3910103750,20400,20450,20450,20400,3597
20250108,104500,3836699950,20400,20400,20400,20400,35
20250108,104400,3835985950,20400,20450,20450,20400,69
20250108,104300,3834575250,20450,20450,20450,20400,47
20250108,104200,3833614150,20450,20400,20450,20400,91
20250108,104100,3831756700,20400,20400,20400,20400,348
20250108,104000,3824657500,20400,20400,20400,20400,535
20250108,103900,3813743500,20400,20400,20400,20400,42
20250108,103800,3812886700,20400,20450,20450,20400,159
20250108,103700,3809635450,20500,20500,20500,20450,507
20250108,103600,3799267150,20450,20400,20450,20400,1219
20250108,103500,3774358150,20450,20400,20450,20400,429
20250108,103400,3765601800,20350,20400,20400,20350,145
20250108,103300,3762644200,20450,20400,20450,20350,230
20250108,103200,3757950050,20400,20400,20400,20350,402
20250108,103100,3749764250,20350,20400,20400,20350,2163
20250108,103000,3705653600,20400,20400,20450,20400,1581
20250108,102900,3673401150,20400,20450,20450,20400,1087
20250108,102800,3651174000,20450,20500,20500,20450,396
20250108,102700,3643074750,20500,20500,20500,20450,208
20250108,102600,3638821000,20450,20500,20500,20450,2739
20250108,102500,3582808350,20500,20500,20500,20450,2022
20250108,102400,3541457350,20500,20500,20500,20500,123
20250108,102300,3538935850,20500,20450,20500,20450,514
20250108,102200,3528410550,20450,20500,20500,20450,422
20250108,102100,3519780050,20500,20500,20500,20500,214
20250108,102000,3515393050,20500,20500,20500,20450,82
20250108,101900,3513715750,20500,20500,20500,20500,359
20250108,101800,3506356250,20500,20500,20500,20450,341
20250108,101700,3499380000,20500,20450,20500,20450,275
20250108,101600,3493754400,20500,20500,20550,20500,5756
20250108,101500,3375756300,20500,20500,20500,20450,1204
20250108,101400,3351076800,20500,20500,20500,20450,2440
20250108,101300,3301064950,20500,20450,20500,20400,1484
20250108,101200,3270718550,20450,20400,20450,20400,272
20250108,101100,3265166800,20450,20500,20500,20400,1418
20250108,101000,3236173450,20450,20450,20500,20450,1832
20250108,100900,3198708700,20450,20350,20450,20350,2187
20250108,100800,3154102000,20400,20400,20400,20350,1968
20250108,100700,3114052650,20400,20350,20400,20350,365
20250108,100600,3106621650,20400,20350,20400,20350,676
20250108,100500,3092863750,20400,20350,20400,20350,798
20250108,100400,3076620000,20400,20400,20400,20350,1402
20250108,100300,3048076600,20300,20350,20350,20300,3364
20250108,100200,2979678150,20350,20350,20350,20350,1704
20250108,100100,2945001750,20400,20350,20400,20300,2816
20250108,100000,2887696600,20350,20300,20350,20300,465
20250108,095900,2878237200,20350,20350,20350,20300,1969
20250108,095800,2838242200,20350,20350,20400,20350,529
20250108,095700,2827476250,20350,20350,20350,20350,1770
20250108,095600,2791456750,20350,20350,20400,20300,2057
20250108,095500,2749598400,20300,20350,20400,20300,4205
20250108,095400,2664025100,20400,20350,20400,20350,635
20250108,095300,2651102250,20350,20400,20400,20350,315
20250108,095200,2644682100,20400,20350,20400,20350,988
20250108,095100,2624574150,20350,20400,20400,20350,1108
20250108,095000,2602022050,20350,20400,20450,20350,7279
20250108,094900,2453582650,20400,20400,20400,20400,3656
20250108,094800,2379000250,20450,20450,20450,20400,305
20250108,094700,2372768400,20400,20500,20500,20400,1846
20250108,094600,2335025300,20450,20500,20500,20450,1066
20250108,094500,2313180000,20500,20500,20500,20450,1730
20250108,094400,2277732650,20500,20450,20500,20450,53
20250108,094300,2276646700,20450,20350,20450,20350,2370
20250108,094200,2228232700,20350,20450,20450,20350,978
20250108,094100,2208330100,20450,20450,20450,20400,739
20250108,094000,2193250250,20400,20450,20450,20400,1485
20250108,093900,2162895000,20400,20450,20450,20400,388
20250108,093800,2154978900,20450,20400,20450,20350,1590
20250108,093700,2122552200,20400,20400,20450,20400,879
20250108,093600,2104620100,20450,20400,20450,20400,2232
20250108,093500,2059067400,20400,20500,20500,20400,233
20250108,093400,2054302350,20500,20450,20500,20450,852
20250108,093300,2036878400,20400,20450,20450,20400,3132
20250108,093200,1972985500,20400,20350,20400,20300,7909
20250108,093100,1811995550,20350,20350,20400,20350,2407
20250108,093000,1762996850,20350,20400,20400,20350,6620
20250108,092900,1628210900,20400,20450,20450,20400,1285
20250108,092800,1601983250,20450,20400,20450,20400,732
20250108,092700,1587014650,20450,20500,20500,20450,1622
20250108,092600,1553812600,20500,20550,20550,20450,1653
20250108,092500,1519959300,20550,20600,20600,20500,2181
20250108,092400,1475147600,20600,20550,20600,20550,418
20250108,092300,1466552350,20550,20500,20550,20500,1425
20250108,092200,1437339800,20500,20400,20500,20400,1816
20250108,092100,1400208100,20400,20450,20450,20400,1234
20250108,092000,1374976350,20450,20450,20500,20400,1896
20250108,091900,1336201300,20500,20500,20500,20450,336
20250108,091800,1329329400,20450,20500,20500,20400,1785
20250108,091700,1292826150,20450,20450,20500,20400,3892
20250108,091600,1213191950,20450,20500,20500,20350,1533
20250108,091500,1181859350,20400,20450,20450,20400,3608
20250108,091400,1108106900,20450,20400,20450,20400,1063
20250108,091300,1086419050,20400,20450,20450,20350,6339
20250108,091200,957130350,20450,20450,20500,20400,2463
20250108,091100,906811950,20450,20400,20450,20400,3052
20250108,091000,844487250,20450,20450,20500,20400,2888
20250108,090900,785442900,20450,20450,20500,20400,898
20250108,090800,767085200,20500,20550,20600,20450,3645
20250108,090700,692229150,20550,20550,20600,20450,459
20250108,090600,682791400,20500,20400,20500,20400,2360
20250108,090500,634551950,20400,20500,20550,20400,3807
20250108,090400,556759050,20550,20500,20600,20500,2405
20250108,090300,507440450,20550,20550,20550,20450,4592
20250108,090200,413338950,20550,20400,20600,20400,5699
20250108,090100,296363150,20400,20400,20500,20350,3136
20250108,090000,232388450,20500,20500,20500,20200,11395