stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,190900,637193235,2060,2060,2060,2060,4744
20250115,190800,637193235,2060,2060,2060,2060,0
20250115,190700,637193235,2060,2060,2060,2060,0
20250115,190600,637193235,2060,2060,2060,2060,0
20250115,190500,637193235,2060,2060,2060,2060,0
20250115,190400,637193235,2060,2060,2060,2060,0
20250115,190300,637193235,2060,2060,2060,2060,0
20250115,190200,637193235,2060,2060,2060,2060,0
20250115,190100,637193235,2060,2060,2060,2060,0
20250115,190000,637193235,2060,2060,2060,2060,0
20250115,185900,637193235,2060,2060,2060,2060,0
20250115,185800,637193235,2060,2060,2060,2060,0
20250115,185700,637193235,2060,2060,2060,2060,0
20250115,185600,637193235,2060,2060,2060,2060,0
20250115,185500,637193235,2060,2060,2060,2060,0
20250115,185400,637193235,2060,2060,2060,2060,0
20250115,185300,637193235,2060,2060,2060,2060,0
20250115,185200,637193235,2060,2060,2060,2060,0
20250115,185100,637193235,2060,2060,2060,2060,0
20250115,185000,637193235,2060,2060,2060,2060,0
20250115,184900,637193235,2060,2060,2060,2060,0
20250115,184800,637193235,2060,2060,2060,2060,0
20250115,184700,637193235,2060,2060,2060,2060,0
20250115,184600,637193235,2060,2060,2060,2060,0
20250115,184500,637193235,2060,2060,2060,2060,0
20250115,184400,637193235,2060,2060,2060,2060,0
20250115,184300,637193235,2060,2060,2060,2060,0
20250115,184200,637193235,2060,2060,2060,2060,0
20250115,184100,637193235,2060,2060,2060,2060,0
20250115,184000,637193235,2060,2060,2060,2060,0
20250115,183900,637193235,2060,2060,2060,2060,4744
20250115,183800,637193235,2060,2060,2060,2060,0
20250115,183700,637193235,2060,2060,2060,2060,0
20250115,183600,637193235,2060,2060,2060,2060,0
20250115,183500,637193235,2060,2060,2060,2060,0
20250115,183400,637193235,2060,2060,2060,2060,0
20250115,183300,637193235,2060,2060,2060,2060,0
20250115,183200,637193235,2060,2060,2060,2060,0
20250115,183100,637193235,2060,2060,2060,2060,0
20250115,183000,637193235,2060,2060,2060,2060,0
20250115,182900,637193235,2060,2060,2060,2060,0
20250115,182800,637193235,2060,2060,2060,2060,0
20250115,182700,637193235,2060,2060,2060,2060,0
20250115,182600,637193235,2060,2060,2060,2060,0
20250115,182500,637193235,2060,2060,2060,2060,0
20250115,182400,637193235,2060,2060,2060,2060,0
20250115,182300,637193235,2060,2060,2060,2060,0
20250115,182200,637193235,2060,2060,2060,2060,0
20250115,182100,637193235,2060,2060,2060,2060,0
20250115,182000,637193235,2060,2060,2060,2060,0
20250115,181900,637193235,2060,2060,2060,2060,0
20250115,181800,637193235,2060,2060,2060,2060,0
20250115,181700,637193235,2060,2060,2060,2060,0
20250115,181600,637193235,2060,2060,2060,2060,0
20250115,181500,637193235,2060,2060,2060,2060,0
20250115,181400,637193235,2060,2060,2060,2060,0
20250115,181300,637193235,2060,2060,2060,2060,0
20250115,181200,637193235,2060,2060,2060,2060,0
20250115,181100,637193235,2060,2060,2060,2060,0
20250115,181000,637193235,2060,2060,2060,2060,0
20250115,180900,637193235,2060,2060,2060,2060,4744
20250115,180800,637193235,2060,2060,2060,2060,0
20250115,180700,637193235,2060,2060,2060,2060,0
20250115,180600,637193235,2060,2060,2060,2060,0
20250115,180500,637193235,2060,2060,2060,2060,0
20250115,180400,637193235,2060,2060,2060,2060,0
20250115,180300,637193235,2060,2060,2060,2060,0
20250115,180200,637193235,2060,2060,2060,2060,0
20250115,180100,637193235,2060,2060,2060,2060,0
20250115,180000,637193235,2060,2060,2060,2060,0
20250115,175900,637193235,2060,2060,2060,2060,0
20250115,175800,637193235,2060,2060,2060,2060,0
20250115,175700,637193235,2060,2060,2060,2060,0
20250115,175600,637193235,2060,2060,2060,2060,0
20250115,175500,637193235,2060,2060,2060,2060,0
20250115,175400,637193235,2060,2060,2060,2060,0
20250115,175300,637193235,2060,2060,2060,2060,0
20250115,175200,637193235,2060,2060,2060,2060,0
20250115,175100,637193235,2060,2060,2060,2060,0
20250115,175000,637193235,2060,2060,2060,2060,0
20250115,174900,637193235,2060,2060,2060,2060,0
20250115,174800,637193235,2060,2060,2060,2060,0
20250115,174700,637193235,2060,2060,2060,2060,0
20250115,174600,637193235,2060,2060,2060,2060,0
20250115,174500,637193235,2060,2060,2060,2060,0
20250115,174400,637193235,2060,2060,2060,2060,0
20250115,174300,637193235,2060,2060,2060,2060,0
20250115,174200,637193235,2060,2060,2060,2060,0
20250115,174100,637193235,2060,2060,2060,2060,0
20250115,174000,637193235,2060,2060,2060,2060,0
20250115,173900,637193235,2060,2060,2060,2060,4744
20250115,173800,637193235,2060,2060,2060,2060,0
20250115,173700,637193235,2060,2060,2060,2060,0
20250115,173600,637193235,2060,2060,2060,2060,0
20250115,173500,637193235,2060,2060,2060,2060,0
20250115,173400,637193235,2060,2060,2060,2060,0
20250115,173300,637193235,2060,2060,2060,2060,0
20250115,173200,637193235,2060,2060,2060,2060,0
20250115,173100,637193235,2060,2060,2060,2060,0
20250115,173000,637193235,2060,2060,2060,2060,0
20250115,172900,637193235,2060,2060,2060,2060,0
20250115,172800,637193235,2060,2060,2060,2060,0
20250115,172700,637193235,2060,2060,2060,2060,0
20250115,172600,637193235,2060,2060,2060,2060,0
20250115,172500,637193235,2060,2060,2060,2060,0
20250115,172400,637193235,2060,2060,2060,2060,0
20250115,172300,637193235,2060,2060,2060,2060,0
20250115,172200,637193235,2060,2060,2060,2060,0
20250115,172100,637193235,2060,2060,2060,2060,0
20250115,172000,637193235,2060,2060,2060,2060,0
20250115,171900,637193235,2060,2060,2060,2060,0
20250115,171800,637193235,2060,2060,2060,2060,0
20250115,171700,637193235,2060,2060,2060,2060,0
20250115,171600,637193235,2060,2060,2060,2060,0
20250115,171500,637193235,2060,2060,2060,2060,0
20250115,171400,637193235,2060,2060,2060,2060,0
20250115,171300,637193235,2060,2060,2060,2060,0
20250115,171200,637193235,2060,2060,2060,2060,0
20250115,171100,637193235,2060,2060,2060,2060,0
20250115,171000,637193235,2060,2060,2060,2060,0
20250115,170900,637193235,2060,2060,2060,2060,4744
20250115,170800,637193235,2060,2060,2060,2060,0
20250115,170700,637193235,2060,2060,2060,2060,0
20250115,170600,637193235,2060,2060,2060,2060,0
20250115,170500,637193235,2060,2060,2060,2060,0
20250115,170400,637193235,2060,2060,2060,2060,0
20250115,170300,637193235,2060,2060,2060,2060,0
20250115,170200,637193235,2060,2060,2060,2060,0
20250115,170100,637193235,2060,2060,2060,2060,0
20250115,170000,637193235,2060,2060,2060,2060,0
20250115,165900,637193235,2060,2060,2060,2060,0
20250115,165800,637193235,2060,2060,2060,2060,0
20250115,165700,637193235,2060,2060,2060,2060,0
20250115,165600,637193235,2060,2060,2060,2060,0
20250115,165500,637193235,2060,2060,2060,2060,0
20250115,165400,637193235,2060,2060,2060,2060,0
20250115,165300,637193235,2060,2060,2060,2060,0
20250115,165200,637193235,2060,2060,2060,2060,0
20250115,165100,637193235,2060,2060,2060,2060,0
20250115,165000,637193235,2060,2060,2060,2060,0
20250115,164900,637193235,2060,2060,2060,2060,0
20250115,164800,637193235,2060,2060,2060,2060,0
20250115,164700,637193235,2060,2060,2060,2060,0
20250115,164600,637193235,2060,2060,2060,2060,0
20250115,164500,637193235,2060,2060,2060,2060,0
20250115,164400,637193235,2060,2060,2060,2060,0
20250115,164300,637193235,2060,2060,2060,2060,0
20250115,164200,637193235,2060,2060,2060,2060,0
20250115,164100,637193235,2060,2060,2060,2060,0
20250115,164000,637193235,2060,2060,2060,2060,0
20250115,163900,637193235,2060,2060,2060,2060,4744
20250115,163800,637193235,2060,2060,2060,2060,0
20250115,163700,637193235,2060,2060,2060,2060,0
20250115,163600,637193235,2060,2060,2060,2060,0
20250115,163500,637193235,2060,2060,2060,2060,0
20250115,163400,637193235,2060,2060,2060,2060,0
20250115,163300,637193235,2060,2060,2060,2060,0
20250115,163200,637193235,2060,2060,2060,2060,0
20250115,163100,637193235,2060,2060,2060,2060,0
20250115,163000,637193235,2060,2060,2060,2060,0
20250115,162900,637193235,2060,2060,2060,2060,0
20250115,162800,637193235,2060,2060,2060,2060,0
20250115,162700,637193235,2060,2060,2060,2060,0
20250115,162600,637193235,2060,2060,2060,2060,0
20250115,162500,637193235,2060,2060,2060,2060,0
20250115,162400,637193235,2060,2060,2060,2060,0
20250115,162300,637193235,2060,2060,2060,2060,0
20250115,162200,637193235,2060,2060,2060,2060,0
20250115,162100,637193235,2060,2060,2060,2060,0
20250115,162000,637193235,2060,2060,2060,2060,0
20250115,161900,637193235,2060,2060,2060,2060,0
20250115,161800,637193235,2060,2060,2060,2060,0
20250115,161700,637193235,2060,2060,2060,2060,0
20250115,161600,637193235,2060,2060,2060,2060,0
20250115,161500,637193235,2060,2060,2060,2060,0
20250115,161400,637193235,2060,2060,2060,2060,0
20250115,161300,637193235,2060,2060,2060,2060,0
20250115,161200,637193235,2060,2060,2060,2060,0
20250115,161100,637193235,2060,2060,2060,2060,0
20250115,161000,637193235,2060,2060,2060,2060,0
20250115,160900,637193235,2060,2060,2060,2060,4744
20250115,160800,637193235,2060,2060,2060,2060,0
20250115,160700,637193235,2060,2060,2060,2060,0
20250115,160600,637193235,2060,2060,2060,2060,0
20250115,160500,637193235,2060,2060,2060,2060,0
20250115,160400,637193235,2060,2060,2060,2060,0
20250115,160300,637193235,2060,2060,2060,2060,0
20250115,160200,637193235,2060,2060,2060,2060,0
20250115,160100,637193235,2060,2060,2060,2060,0
20250115,160000,637193235,2060,2060,2060,2060,0
20250115,155900,637193235,2060,2060,2060,2060,0
20250115,155800,637193235,2060,2060,2060,2060,0
20250115,155700,637193235,2060,2060,2060,2060,0
20250115,155600,637193235,2060,2060,2060,2060,0
20250115,155500,637193235,2060,2060,2060,2060,0
20250115,155400,637193235,2060,2060,2060,2060,0
20250115,155300,637193235,2060,2060,2060,2060,0
20250115,155200,637193235,2060,2060,2060,2060,0
20250115,155100,637193235,2060,2060,2060,2060,0
20250115,155000,637193235,2060,2060,2060,2060,0
20250115,154900,637193235,2060,2060,2060,2060,0
20250115,154800,637193235,2060,2060,2060,2060,0
20250115,154700,637193235,2060,2060,2060,2060,0
20250115,154600,637193235,2060,2060,2060,2060,0
20250115,154500,637193235,2060,2060,2060,2060,0
20250115,154400,637193235,2060,2060,2060,2060,0
20250115,154300,637193235,2060,2060,2060,2060,0
20250115,154200,637193235,2060,2060,2060,2060,0
20250115,154100,637193235,2060,2060,2060,2060,0
20250115,154000,637193235,2060,2060,2060,2060,0
20250115,153900,637193235,2060,2060,2060,2060,4744
20250115,153800,637193235,2060,2060,2060,2060,0
20250115,153700,637193235,2060,2060,2060,2060,0
20250115,153600,637193235,2060,2060,2060,2060,0
20250115,153500,637193235,2060,2060,2060,2060,0
20250115,153400,637193235,2060,2060,2060,2060,0
20250115,153300,637193235,2060,2060,2060,2060,0
20250115,153200,637193235,2060,2060,2060,2060,0
20250115,153100,637193235,2060,2060,2060,2060,0
20250115,153000,637193235,2060,2060,2060,2060,4744
20250115,152900,627420595,2060,2060,2060,2060,0
20250115,152800,627420595,2060,2060,2060,2060,0
20250115,152700,627420595,2060,2060,2060,2060,0
20250115,152600,627420595,2060,2060,2060,2060,0
20250115,152500,627420595,2060,2060,2060,2060,0
20250115,152400,627420595,2060,2060,2060,2060,0
20250115,152300,627420595,2060,2060,2060,2060,0
20250115,152200,627420595,2060,2060,2060,2060,0
20250115,152100,627420595,2060,2060,2060,2060,0
20250115,152000,627420595,2060,2060,2060,2060,0
20250115,151900,627420595,2060,2060,2065,2060,4649
20250115,151800,617843015,2060,2065,2065,2060,1477
20250115,151700,614798425,2060,2060,2060,2060,1002
20250115,151600,612734305,2065,2060,2065,2060,7
20250115,151500,612719880,2065,2065,2065,2065,192
20250115,151400,612323400,2065,2065,2065,2060,1208
20250115,151300,609834535,2065,2065,2065,2060,2976
20250115,151200,603703895,2060,2065,2065,2060,302
20250115,151100,603081035,2060,2060,2060,2060,108
20250115,151000,602858555,2060,2060,2060,2060,272
20250115,150900,602298235,2055,2060,2065,2055,4557
20250115,150800,592911240,2060,2060,2060,2060,531
20250115,150700,591817380,2060,2060,2060,2060,192
20250115,150600,591421860,2060,2060,2060,2060,0
20250115,150500,591421860,2060,2060,2060,2060,467
20250115,150400,590459840,2060,2060,2060,2060,659
20250115,150300,589102300,2060,2060,2060,2060,314
20250115,150200,588455460,2060,2060,2060,2060,192
20250115,150100,588059940,2060,2060,2060,2060,0
20250115,150000,588059940,2060,2060,2060,2060,1002
20250115,145900,585995820,2055,2055,2060,2055,477
20250115,145800,585015580,2060,2060,2060,2060,70
20250115,145700,584871380,2060,2060,2060,2060,191
20250115,145600,584477920,2060,2055,2060,2055,880
20250115,145500,582669485,2060,2055,2060,2055,84
20250115,145400,582496855,2055,2055,2055,2055,1
20250115,145300,582494800,2055,2055,2060,2055,169
20250115,145200,582147495,2050,2060,2065,2050,5044
20250115,145100,571782300,2065,2065,2065,2065,191
20250115,145000,571387885,2065,2065,2065,2065,0
20250115,144900,571387885,2065,2060,2065,2060,4011
20250115,144800,563125220,2060,2060,2060,2060,20
20250115,144700,563084020,2065,2065,2065,2065,0
20250115,144600,563084020,2065,2055,2065,2055,111
20250115,144500,562855905,2065,2065,2065,2065,0
20250115,144400,562855905,2065,2065,2065,2065,191
20250115,144300,562461490,2065,2065,2065,2065,3003
20250115,144200,556260295,2065,2060,2065,2060,61
20250115,144100,556134480,2070,2070,2070,2070,0
20250115,144000,556134480,2070,2060,2070,2060,3027
20250115,143900,549883845,2065,2065,2065,2060,5754
20250115,143800,538009560,2060,2060,2065,2060,1374
20250115,143700,535179115,2060,2060,2060,2060,2000
20250115,143600,531059115,2060,2050,2060,2050,1492
20250115,143500,527991005,2055,2055,2055,2055,10
20250115,143400,527970455,2055,2055,2055,2055,709
20250115,143300,526513460,2055,2055,2055,2055,8204
20250115,143200,509654240,2055,2055,2055,2055,0
20250115,143100,509654240,2055,2050,2055,2050,68
20250115,143000,509514550,2055,2055,2055,2055,1
20250115,142900,509512495,2055,2055,2055,2055,300
20250115,142800,508895995,2055,2055,2055,2050,541
20250115,142700,507786920,2055,2055,2055,2055,0
20250115,142600,507786920,2055,2055,2055,2055,101
20250115,142500,507579365,2055,2050,2055,2050,290
20250115,142400,506983890,2055,2055,2055,2055,1
20250115,142300,506981835,2055,2055,2055,2055,0
20250115,142200,506981835,2055,2055,2055,2050,110
20250115,142100,506756315,2050,2050,2055,2050,1129
20250115,142000,504441845,2050,2055,2055,2050,3882
20250115,141900,496482770,2050,2055,2055,2050,4829
20250115,141800,486578160,2055,2045,2055,2045,382
20250115,141700,485795540,2050,2050,2050,2050,4000
20250115,141600,477595540,2055,2055,2055,2055,1
20250115,141500,477593485,2050,2050,2060,2050,3635
20250115,141400,470141710,2060,2060,2060,2060,191
20250115,141300,469748250,2060,2060,2060,2060,0
20250115,141200,469748250,2060,2060,2060,2060,0
20250115,141100,469748250,2060,2060,2060,2060,1
20250115,141000,469746190,2050,2050,2050,2050,25
20250115,140900,469694940,2060,2060,2060,2060,0
20250115,140800,469694940,2060,2060,2060,2060,0
20250115,140700,469694940,2060,2060,2060,2060,0
20250115,140600,469694940,2060,2055,2060,2055,681
20250115,140500,468294510,2060,2060,2060,2060,4
20250115,140400,468286270,2050,2050,2050,2050,300
20250115,140300,467671270,2060,2060,2060,2060,962
20250115,140200,465689550,2050,2060,2060,2050,301
20250115,140100,465072490,2055,2055,2055,2055,4000
20250115,140000,456852490,2055,2055,2055,2055,0
20250115,135900,456852490,2055,2055,2055,2055,192
20250115,135800,456457930,2055,2055,2055,2055,1000
20250115,135700,454402930,2055,2055,2055,2055,0
20250115,135600,454402930,2055,2055,2055,2055,0
20250115,135500,454402930,2055,2055,2055,2055,0
20250115,135400,454402930,2055,2055,2055,2055,16
20250115,135300,454370050,2055,2045,2055,2045,203
20250115,135200,453954885,2055,2050,2055,2050,101
20250115,135100,453747830,2055,2045,2055,2045,1322
20250115,135000,451044240,2055,2045,2055,2045,291
20250115,134900,450447235,2055,2055,2055,2055,0
20250115,134800,450447235,2055,2055,2055,2055,0
20250115,134700,450447235,2055,2055,2055,2055,0
20250115,134600,450447235,2055,2055,2055,2055,0
20250115,134500,450447235,2055,2055,2055,2055,0
20250115,134400,450447235,2055,2055,2055,2055,51
20250115,134300,450342430,2055,2055,2055,2055,191
20250115,134200,449949925,2055,2050,2055,2050,802
20250115,134100,448305820,2055,2050,2055,2050,51
20250115,134000,448201265,2055,2055,2055,2055,0
20250115,133900,448201265,2055,2050,2055,2050,566
20250115,133800,447040960,2055,2050,2055,2050,192
20250115,133700,446646405,2055,2055,2055,2055,1
20250115,133600,446644350,2050,2050,2050,2050,400
20250115,133500,445824350,2060,2060,2060,2060,0
20250115,133400,445824350,2060,2060,2060,2050,111
20250115,133300,445596690,2050,2055,2055,2050,400
20250115,133200,444776685,2060,2060,2060,2060,191
20250115,133100,444383225,2060,2060,2060,2060,42
20250115,133000,444296705,2060,2060,2060,2060,0
20250115,132900,444296705,2060,2060,2060,2055,4
20250115,132800,444288475,2060,2060,2060,2060,0
20250115,132700,444288475,2060,2050,2060,2050,2988
20250115,132600,438156565,2050,2045,2050,2045,21
20250115,132500,438113615,2045,2050,2050,2045,211
20250115,132400,437681165,2045,2045,2045,2045,0
20250115,132300,437681165,2045,2045,2045,2045,1201
20250115,132200,435225120,2050,2050,2050,2050,0
20250115,132100,435225120,2050,2050,2050,2050,0
20250115,132000,435225120,2050,2050,2050,2050,191
20250115,131900,434833570,2050,2050,2050,2050,0
20250115,131800,434833570,2050,2050,2050,2050,50
20250115,131700,434731070,2050,2050,2050,2050,1
20250115,131600,434729020,2045,2045,2045,2045,39
20250115,131500,434649265,2050,2050,2050,2050,0
20250115,131400,434649265,2050,2050,2050,2050,0
20250115,131300,434649265,2050,2050,2050,2050,101
20250115,131200,434442215,2045,2045,2045,2045,0
20250115,131100,434442215,2045,2045,2045,2045,2
20250115,131000,434438125,2050,2050,2050,2050,191
20250115,130900,434046575,2050,2050,2050,2050,1
20250115,130800,434044525,2050,2050,2050,2050,0
20250115,130700,434044525,2050,2050,2050,2050,1
20250115,130600,434042475,2050,2050,2050,2050,1
20250115,130500,434040425,2050,2050,2050,2050,100
20250115,130400,433835425,2050,2050,2050,2050,0
20250115,130300,433835425,2050,2050,2050,2050,0
20250115,130200,433835425,2050,2045,2050,2045,68
20250115,130100,433696360,2050,2050,2050,2050,241
20250115,130000,433202310,2050,2050,2050,2045,111
20250115,125900,432975060,2045,2045,2045,2045,140
20250115,125800,432688760,2045,2045,2045,2045,10
20250115,125700,432668310,2040,2045,2045,2040,395
20250115,125600,431861485,2045,2045,2045,2045,10
20250115,125500,431841035,2045,2045,2045,2045,50
20250115,125400,431738785,2045,2040,2045,2040,605
20250115,125300,430504580,2040,2040,2040,2040,396
20250115,125200,429696740,2045,2045,2045,2045,191
20250115,125100,429306145,2045,2045,2045,2045,21
20250115,125000,429263200,2050,2050,2050,2050,1
20250115,124900,429261150,2040,2050,2050,2040,4
20250115,124800,429252980,2045,2045,2045,2045,1150
20250115,124700,426901230,2045,2045,2045,2045,6
20250115,124600,426888960,2045,2045,2045,2045,0
20250115,124500,426888960,2045,2040,2045,2040,51
20250115,124400,426784910,2045,2040,2045,2040,892
20250115,124300,424965175,2040,2045,2045,2040,777
20250115,124200,423379140,2045,2045,2045,2045,10
20250115,124100,423358690,2045,2045,2045,2045,1
20250115,124000,423356645,2040,2040,2040,2040,0
20250115,123900,423356645,2040,2045,2045,2040,212
20250115,123800,422924155,2040,2045,2045,2040,8
20250115,123700,422907830,2045,2045,2045,2045,0
20250115,123600,422907830,2045,2040,2045,2040,450
20250115,123500,421988350,2045,2045,2045,2040,41
20250115,123400,421904640,2045,2045,2045,2045,0
20250115,123300,421904640,2045,2045,2045,2040,1453
20250115,123200,418940255,2050,2040,2050,2040,1001
20250115,123100,416898205,2040,2040,2040,2040,6
20250115,123000,416885965,2050,2040,2050,2040,478
20250115,122900,415910835,2050,2050,2050,2050,1
20250115,122800,415908785,2045,2045,2045,2045,65
20250115,122700,415775860,2050,2040,2050,2040,6306
20250115,122600,402894920,2045,2045,2045,2045,0
20250115,122500,402894920,2045,2045,2045,2045,0
20250115,122400,402894920,2045,2045,2045,2045,988
20250115,122300,400874460,2045,2045,2045,2045,0
20250115,122200,400874460,2045,2045,2045,2045,0
20250115,122100,400874460,2045,2045,2045,2045,0
20250115,122000,400874460,2045,2045,2045,2045,1221
20250115,121900,398377515,2045,2045,2045,2045,475
20250115,121800,397406140,2045,2045,2045,2045,3476
20250115,121700,390297720,2040,2045,2045,2040,791
20250115,121600,388683495,2045,2045,2045,2045,5
20250115,121500,388673270,2050,2050,2050,2050,11
20250115,121400,388650720,2045,2045,2045,2045,50
20250115,121300,388548470,2040,2040,2040,2040,76
20250115,121200,388393430,2045,2045,2045,2045,2084
20250115,121100,384131650,2050,2045,2050,2045,201
20250115,121000,383720600,2045,2045,2050,2045,2170
20250115,120900,379281975,2040,2045,2045,2040,468
20250115,120800,378327205,2045,2050,2050,2045,142
20250115,120700,378036805,2050,2045,2050,2040,1404
20250115,120600,375172460,2050,2050,2050,2050,1
20250115,120500,375170410,2050,2045,2050,2045,165
20250115,120400,374832980,2045,2045,2045,2045,2363
20250115,120300,370000645,2045,2045,2045,2045,0
20250115,120200,370000645,2045,2040,2045,2040,1029
20250115,120100,367900755,2045,2050,2050,2045,118
20250115,120000,367659440,2050,2050,2050,2050,51
20250115,115900,367554890,2050,2050,2050,2050,192
20250115,115800,367161290,2050,2050,2050,2050,1
20250115,115700,367159240,2045,2050,2050,2045,5005
20250115,115600,356923715,2050,2050,2050,2050,0
20250115,115500,356923715,2050,2050,2050,2050,700
20250115,115400,355488715,2050,2050,2050,2050,0
20250115,115300,355488715,2050,2050,2050,2050,20
20250115,115200,355447715,2050,2050,2050,2050,191
20250115,115100,355056165,2050,2050,2050,2050,0
20250115,115000,355056165,2050,2050,2050,2050,1128
20250115,114900,352743765,2055,2055,2055,2055,0
20250115,114800,352743765,2055,2055,2055,2055,4
20250115,114700,352735545,2050,2050,2050,2050,5
20250115,114600,352725295,2055,2050,2055,2045,1449
20250115,114500,349754890,2055,2050,2055,2050,14
20250115,114400,349726170,2055,2055,2055,2055,18
20250115,114300,349689180,2055,2055,2055,2055,0
20250115,114200,349689180,2055,2050,2055,2050,50
20250115,114100,349586555,2055,2050,2055,2050,159
20250115,114000,349260585,2055,2055,2055,2055,192
20250115,113900,348866025,2055,2055,2055,2055,0
20250115,113800,348866025,2055,2055,2055,2055,1
20250115,113700,348863970,2050,2055,2055,2050,182
20250115,113600,348490865,2050,2050,2050,2050,517
20250115,113500,347431015,2050,2050,2050,2050,1005
20250115,113400,345370765,2055,2050,2055,2050,40
20250115,113300,345288570,2045,2045,2045,2045,2985
20250115,113200,339184245,2045,2045,2045,2045,4799
20250115,113100,329370290,2050,2050,2050,2050,425
20250115,113000,328499040,2050,2050,2050,2050,6113
20250115,112900,315967390,2055,2055,2055,2055,4
20250115,112800,315959170,2050,2050,2050,2050,0
20250115,112700,315959170,2050,2055,2055,2050,193
20250115,112600,315562565,2050,2050,2050,2050,10
20250115,112500,315542065,2055,2055,2055,2055,150
20250115,112400,315233815,2055,2055,2055,2055,500
20250115,112300,314206315,2055,2055,2055,2055,500
20250115,112200,313178815,2055,2055,2055,2055,0
20250115,112100,313178815,2055,2055,2055,2055,191
20250115,112000,312786310,2050,2060,2060,2045,1544
20250115,111900,309620730,2060,2060,2060,2060,4
20250115,111800,309612490,2055,2055,2055,2055,4
20250115,111700,309604270,2055,2060,2060,2055,14
20250115,111600,309575485,2060,2060,2060,2060,4
20250115,111500,309567245,2055,2050,2055,2050,169
20250115,111400,309219980,2055,2055,2055,2055,917
20250115,111300,307335545,2050,2055,2055,2050,16
20250115,111200,307302700,2060,2060,2060,2060,0
20250115,111100,307302700,2060,2050,2060,2050,1857
20250115,111000,303495810,2050,2060,2060,2050,270
20250115,110900,302940400,2050,2050,2050,2050,194
20250115,110800,302542700,2060,2060,2060,2060,0
20250115,110700,302542700,2060,2060,2060,2060,0
20250115,110600,302542700,2060,2060,2060,2060,0
20250115,110500,302542700,2060,2060,2060,2060,191
20250115,110400,302149240,2060,2050,2060,2050,430
20250115,110300,301267730,2060,2060,2060,2060,4
20250115,110200,301259490,2050,2050,2050,2050,6212
20250115,110100,288524890,2060,2060,2060,2060,0
20250115,110000,288524890,2060,2060,2060,2060,367
20250115,105900,287768870,2060,2060,2060,2055,54
20250115,105800,287657890,2050,2050,2050,2050,780
20250115,105700,286058890,2060,2050,2060,2050,1310
20250115,105600,283373380,2055,2050,2055,2050,4004
20250115,105500,275150160,2050,2060,2060,2050,846
20250115,105400,273413925,2055,2055,2055,2055,67
20250115,105300,273276240,2055,2055,2055,2055,616
20250115,105200,272010360,2065,2065,2065,2065,0
20250115,105100,272010360,2065,2065,2065,2065,191
20250115,105000,271615945,2065,2065,2065,2065,145
20250115,104900,271316520,2065,2065,2065,2065,0
20250115,104800,271316520,2065,2060,2065,2060,4
20250115,104700,271308275,2065,2065,2065,2065,0
20250115,104600,271308275,2065,2065,2065,2065,0
20250115,104500,271308275,2065,2065,2065,2065,1
20250115,104400,271306210,2055,2055,2055,2055,2569
20250115,104300,266026915,2065,2060,2065,2055,1173
20250115,104200,263614435,2070,2070,2070,2070,1
20250115,104100,263612365,2065,2070,2070,2065,151
20250115,104000,263300540,2070,2070,2070,2070,4
20250115,103900,263292260,2055,2055,2055,2055,1714
20250115,103800,259769990,2055,2070,2070,2055,894
20250115,103700,257928030,2070,2070,2070,2070,0
20250115,103600,257928030,2070,2070,2070,2070,1
20250115,103500,257925960,2070,2070,2070,2070,0
20250115,103400,257925960,2070,2070,2070,2070,191
20250115,103300,257530590,2065,2065,2070,2065,11
20250115,103200,257507870,2070,2060,2070,2060,441
20250115,103100,256599385,2060,2070,2070,2060,1333
20250115,103000,253843395,2070,2060,2070,2060,3363
20250115,102900,246898795,2065,2065,2065,2065,115
20250115,102800,246661320,2065,2065,2065,2065,11
20250115,102700,246638605,2065,2065,2065,2065,1
20250115,102600,246636540,2065,2065,2065,2065,0
20250115,102500,246636540,2065,2065,2065,2065,121
20250115,102400,246386675,2060,2060,2060,2060,2194
20250115,102300,241867035,2060,2060,2065,2055,349
20250115,102200,241148130,2065,2060,2065,2060,2337
20250115,102100,236333225,2070,2070,2070,2070,0
20250115,102000,236333225,2070,2070,2070,2070,1
20250115,101900,236331155,2060,2060,2060,2060,0
20250115,101800,236331155,2060,2060,2060,2060,1
20250115,101700,236329095,2070,2070,2070,2070,0
20250115,101600,236329095,2070,2070,2070,2070,156
20250115,101500,236006175,2075,2075,2075,2075,0
20250115,101400,236006175,2075,2065,2075,2060,301
20250115,101300,235385725,2075,2075,2075,2075,2
20250115,101200,235381575,2070,2070,2070,2070,301
20250115,101100,234758505,2075,2075,2075,2075,4
20250115,101000,234750205,2075,2075,2075,2075,3
20250115,100900,234743980,2075,2075,2075,2075,0
20250115,100800,234743980,2075,2065,2075,2065,80
20250115,100700,234578745,2065,2065,2065,2065,299
20250115,100600,233961310,2075,2070,2075,2070,54
20250115,100500,233849500,2070,2070,2070,2070,2
20250115,100400,233845360,2075,2060,2075,2060,59
20250115,100300,233723290,2070,2070,2070,2060,1412
20250115,100200,230814280,2070,2070,2070,2070,973
20250115,100100,228800170,2070,2055,2070,2055,25749
20250115,100000,175669470,2055,2055,2055,2050,1665
20250115,095900,172254200,2055,2055,2055,2055,0
20250115,095800,172254200,2055,2050,2055,2050,114
20250115,095700,172020490,2055,2055,2055,2055,20
20250115,095600,171979390,2055,2055,2055,2055,0
20250115,095500,171979390,2055,2055,2055,2055,243
20250115,095400,171480025,2050,2055,2055,2050,632
20250115,095300,170184415,2050,2050,2055,2050,553
20250115,095200,169050760,2055,2055,2055,2055,0
20250115,095100,169050760,2055,2055,2055,2055,0
20250115,095000,169050760,2055,2055,2055,2055,0
20250115,094900,169050760,2055,2055,2055,2055,8
20250115,094800,169034320,2045,2050,2050,2045,5867
20250115,094700,157032330,2055,2055,2055,2055,1
20250115,094600,157030275,2050,2055,2055,2050,544
20250115,094500,155913695,2055,2055,2055,2055,1
20250115,094400,155911640,2055,2055,2055,2055,6
20250115,094300,155899310,2055,2055,2055,2050,3646
20250115,094200,148424870,2055,2055,2060,2055,1335
20250115,094100,145681415,2060,2060,2060,2060,200
20250115,094000,145269415,2060,2060,2060,2055,1400
20250115,093900,142386415,2050,2055,2055,2050,3019
20250115,093800,136182470,2050,2055,2055,2050,56
20250115,093700,136067620,2055,2050,2055,2050,301
20250115,093600,135450565,2060,2060,2060,2060,0
20250115,093500,135450565,2060,2060,2060,2060,1
20250115,093400,135448505,2050,2050,2060,2050,541
20250115,093300,134339445,2060,2060,2060,2050,12368
20250115,093200,108983090,2060,2055,2060,2050,323
20250115,093100,108320715,2055,2055,2055,2055,342
20250115,093000,107617905,2060,2055,2060,2055,1001
20250115,092900,105560845,2060,2060,2060,2060,200
20250115,092800,105148845,2060,2055,2060,2055,2860
20250115,092700,99271540,2060,2065,2065,2060,80
20250115,092600,99106590,2060,2060,2060,2060,4
20250115,092500,99098350,2065,2055,2065,2055,4132
20250115,092400,90597080,2070,2070,2070,2070,0
20250115,092300,90597080,2070,2070,2070,2070,127
20250115,092200,90334190,2070,2055,2070,2055,23
20250115,092100,90286910,2070,2055,2070,2055,504
20250115,092000,89248135,2055,2060,2060,2055,3829
20250115,091900,81361395,2060,2050,2060,2050,1257
20250115,091800,78783540,2055,2050,2055,2045,3990
20250115,091700,70614170,2060,2055,2060,2050,2530
20250115,091600,65427280,2060,2060,2060,2060,36
20250115,091500,65353120,2055,2055,2055,2055,1053
20250115,091400,63189205,2060,2050,2060,2050,3002
20250115,091300,57035085,2060,2055,2060,2045,2907
20250115,091200,51076120,2050,2070,2070,2050,4181
20250115,091100,42482350,2060,2075,2075,2055,6909
20250115,091000,28266630,2070,2070,2070,2070,2505
20250115,090900,23081280,2075,2075,2075,2075,0
20250115,090800,23081280,2075,2075,2075,2075,1
20250115,090700,23079205,2060,2075,2075,2060,2
20250115,090600,23075070,2065,2065,2070,2065,442
20250115,090500,22160835,2070,2070,2070,2060,2413
20250115,090400,17178925,2075,2060,2075,2060,1158
20250115,090300,14785945,2075,2075,2075,2065,422
20250115,090200,13913455,2065,2065,2065,2065,377
20250115,090100,13134950,2065,2060,2065,2050,612
20250115,090000,11876825,2070,2065,2070,2060,3336