stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,213500,219486160,2530,2530,2530,2530,5374
20250108,213400,219486160,2530,2530,2530,2530,0
20250108,213300,219486160,2530,2530,2530,2530,0
20250108,213200,219486160,2530,2530,2530,2530,0
20250108,213100,219486160,2530,2530,2530,2530,0
20250108,213000,219486160,2530,2530,2530,2530,0
20250108,212900,219486160,2530,2530,2530,2530,0
20250108,212800,219486160,2530,2530,2530,2530,0
20250108,212700,219486160,2530,2530,2530,2530,0
20250108,212600,219486160,2530,2530,2530,2530,0
20250108,212500,219486160,2530,2530,2530,2530,0
20250108,212400,219486160,2530,2530,2530,2530,0
20250108,212300,219486160,2530,2530,2530,2530,0
20250108,212200,219486160,2530,2530,2530,2530,0
20250108,212100,219486160,2530,2530,2530,2530,0
20250108,212000,219486160,2530,2530,2530,2530,0
20250108,211900,219486160,2530,2530,2530,2530,0
20250108,211800,219486160,2530,2530,2530,2530,0
20250108,211700,219486160,2530,2530,2530,2530,0
20250108,211600,219486160,2530,2530,2530,2530,0
20250108,211500,219486160,2530,2530,2530,2530,0
20250108,211400,219486160,2530,2530,2530,2530,0
20250108,211300,219486160,2530,2530,2530,2530,0
20250108,211200,219486160,2530,2530,2530,2530,0
20250108,211100,219486160,2530,2530,2530,2530,0
20250108,211000,219486160,2530,2530,2530,2530,0
20250108,210900,219486160,2530,2530,2530,2530,0
20250108,210800,219486160,2530,2530,2530,2530,0
20250108,210700,219486160,2530,2530,2530,2530,0
20250108,210600,219486160,2530,2530,2530,2530,0
20250108,210500,219486160,2530,2530,2530,2530,5374
20250108,210400,219486160,2530,2530,2530,2530,0
20250108,210300,219486160,2530,2530,2530,2530,0
20250108,210200,219486160,2530,2530,2530,2530,0
20250108,210100,219486160,2530,2530,2530,2530,0
20250108,210000,219486160,2530,2530,2530,2530,0
20250108,205900,219486160,2530,2530,2530,2530,0
20250108,205800,219486160,2530,2530,2530,2530,0
20250108,205700,219486160,2530,2530,2530,2530,0
20250108,205600,219486160,2530,2530,2530,2530,0
20250108,205500,219486160,2530,2530,2530,2530,0
20250108,205400,219486160,2530,2530,2530,2530,0
20250108,205300,219486160,2530,2530,2530,2530,0
20250108,205200,219486160,2530,2530,2530,2530,0
20250108,205100,219486160,2530,2530,2530,2530,0
20250108,205000,219486160,2530,2530,2530,2530,0
20250108,204900,219486160,2530,2530,2530,2530,0
20250108,204800,219486160,2530,2530,2530,2530,0
20250108,204700,219486160,2530,2530,2530,2530,0
20250108,204600,219486160,2530,2530,2530,2530,0
20250108,204500,219486160,2530,2530,2530,2530,0
20250108,204400,219486160,2530,2530,2530,2530,0
20250108,204300,219486160,2530,2530,2530,2530,0
20250108,204200,219486160,2530,2530,2530,2530,0
20250108,204100,219486160,2530,2530,2530,2530,0
20250108,204000,219486160,2530,2530,2530,2530,0
20250108,203900,219486160,2530,2530,2530,2530,0
20250108,203800,219486160,2530,2530,2530,2530,0
20250108,203700,219486160,2530,2530,2530,2530,0
20250108,203600,219486160,2530,2530,2530,2530,0
20250108,203500,219486160,2530,2530,2530,2530,5374
20250108,203400,219486160,2530,2530,2530,2530,0
20250108,203300,219486160,2530,2530,2530,2530,0
20250108,203200,219486160,2530,2530,2530,2530,0
20250108,203100,219486160,2530,2530,2530,2530,0
20250108,203000,219486160,2530,2530,2530,2530,0
20250108,202900,219486160,2530,2530,2530,2530,0
20250108,202800,219486160,2530,2530,2530,2530,0
20250108,202700,219486160,2530,2530,2530,2530,0
20250108,202600,219486160,2530,2530,2530,2530,0
20250108,202500,219486160,2530,2530,2530,2530,0
20250108,202400,219486160,2530,2530,2530,2530,0
20250108,202300,219486160,2530,2530,2530,2530,0
20250108,202200,219486160,2530,2530,2530,2530,0
20250108,202100,219486160,2530,2530,2530,2530,0
20250108,202000,219486160,2530,2530,2530,2530,0
20250108,201900,219486160,2530,2530,2530,2530,0
20250108,201800,219486160,2530,2530,2530,2530,0
20250108,201700,219486160,2530,2530,2530,2530,0
20250108,201600,219486160,2530,2530,2530,2530,0
20250108,201500,219486160,2530,2530,2530,2530,0
20250108,201400,219486160,2530,2530,2530,2530,0
20250108,201300,219486160,2530,2530,2530,2530,0
20250108,201200,219486160,2530,2530,2530,2530,0
20250108,201100,219486160,2530,2530,2530,2530,0
20250108,201000,219486160,2530,2530,2530,2530,0
20250108,200900,219486160,2530,2530,2530,2530,0
20250108,200800,219486160,2530,2530,2530,2530,0
20250108,200700,219486160,2530,2530,2530,2530,0
20250108,200600,219486160,2530,2530,2530,2530,0
20250108,200500,219486160,2530,2530,2530,2530,5374
20250108,200400,219486160,2530,2530,2530,2530,0
20250108,200300,219486160,2530,2530,2530,2530,0
20250108,200200,219486160,2530,2530,2530,2530,0
20250108,200100,219486160,2530,2530,2530,2530,0
20250108,200000,219486160,2530,2530,2530,2530,0
20250108,195900,219486160,2530,2530,2530,2530,0
20250108,195800,219486160,2530,2530,2530,2530,0
20250108,195700,219486160,2530,2530,2530,2530,0
20250108,195600,219486160,2530,2530,2530,2530,0
20250108,195500,219486160,2530,2530,2530,2530,0
20250108,195400,219486160,2530,2530,2530,2530,0
20250108,195300,219486160,2530,2530,2530,2530,0
20250108,195200,219486160,2530,2530,2530,2530,0
20250108,195100,219486160,2530,2530,2530,2530,0
20250108,195000,219486160,2530,2530,2530,2530,0
20250108,194900,219486160,2530,2530,2530,2530,0
20250108,194800,219486160,2530,2530,2530,2530,0
20250108,194700,219486160,2530,2530,2530,2530,0
20250108,194600,219486160,2530,2530,2530,2530,0
20250108,194500,219486160,2530,2530,2530,2530,0
20250108,194400,219486160,2530,2530,2530,2530,0
20250108,194300,219486160,2530,2530,2530,2530,0
20250108,194200,219486160,2530,2530,2530,2530,0
20250108,194100,219486160,2530,2530,2530,2530,0
20250108,194000,219486160,2530,2530,2530,2530,0
20250108,193900,219486160,2530,2530,2530,2530,0
20250108,193800,219486160,2530,2530,2530,2530,0
20250108,193700,219486160,2530,2530,2530,2530,0
20250108,193600,219486160,2530,2530,2530,2530,0
20250108,193500,219486160,2530,2530,2530,2530,5374
20250108,193400,219486160,2530,2530,2530,2530,0
20250108,193300,219486160,2530,2530,2530,2530,0
20250108,193200,219486160,2530,2530,2530,2530,0
20250108,193100,219486160,2530,2530,2530,2530,0
20250108,193000,219486160,2530,2530,2530,2530,0
20250108,192900,219486160,2530,2530,2530,2530,0
20250108,192800,219486160,2530,2530,2530,2530,0
20250108,192700,219486160,2530,2530,2530,2530,0
20250108,192600,219486160,2530,2530,2530,2530,0
20250108,192500,219486160,2530,2530,2530,2530,0
20250108,192400,219486160,2530,2530,2530,2530,0
20250108,192300,219486160,2530,2530,2530,2530,0
20250108,192200,219486160,2530,2530,2530,2530,0
20250108,192100,219486160,2530,2530,2530,2530,0
20250108,192000,219486160,2530,2530,2530,2530,0
20250108,191900,219486160,2530,2530,2530,2530,0
20250108,191800,219486160,2530,2530,2530,2530,0
20250108,191700,219486160,2530,2530,2530,2530,0
20250108,191600,219486160,2530,2530,2530,2530,0
20250108,191500,219486160,2530,2530,2530,2530,0
20250108,191400,219486160,2530,2530,2530,2530,0
20250108,191300,219486160,2530,2530,2530,2530,0
20250108,191200,219486160,2530,2530,2530,2530,0
20250108,191100,219486160,2530,2530,2530,2530,0
20250108,191000,219486160,2530,2530,2530,2530,0
20250108,190900,219486160,2530,2530,2530,2530,0
20250108,190800,219486160,2530,2530,2530,2530,0
20250108,190700,219486160,2530,2530,2530,2530,0
20250108,190600,219486160,2530,2530,2530,2530,0
20250108,190500,219486160,2530,2530,2530,2530,5374
20250108,190400,219486160,2530,2530,2530,2530,0
20250108,190300,219486160,2530,2530,2530,2530,0
20250108,190200,219486160,2530,2530,2530,2530,0
20250108,190100,219486160,2530,2530,2530,2530,0
20250108,190000,219486160,2530,2530,2530,2530,0
20250108,185900,219486160,2530,2530,2530,2530,0
20250108,185800,219486160,2530,2530,2530,2530,0
20250108,185700,219486160,2530,2530,2530,2530,0
20250108,185600,219486160,2530,2530,2530,2530,0
20250108,185500,219486160,2530,2530,2530,2530,0
20250108,185400,219486160,2530,2530,2530,2530,0
20250108,185300,219486160,2530,2530,2530,2530,0
20250108,185200,219486160,2530,2530,2530,2530,0
20250108,185100,219486160,2530,2530,2530,2530,0
20250108,185000,219486160,2530,2530,2530,2530,0
20250108,184900,219486160,2530,2530,2530,2530,0
20250108,184800,219486160,2530,2530,2530,2530,0
20250108,184700,219486160,2530,2530,2530,2530,0
20250108,184600,219486160,2530,2530,2530,2530,0
20250108,184500,219486160,2530,2530,2530,2530,0
20250108,184400,219486160,2530,2530,2530,2530,0
20250108,184300,219486160,2530,2530,2530,2530,0
20250108,184200,219486160,2530,2530,2530,2530,0
20250108,184100,219486160,2530,2530,2530,2530,0
20250108,184000,219486160,2530,2530,2530,2530,0
20250108,183900,219486160,2530,2530,2530,2530,0
20250108,183800,219486160,2530,2530,2530,2530,0
20250108,183700,219486160,2530,2530,2530,2530,0
20250108,183600,219486160,2530,2530,2530,2530,0
20250108,183500,219486160,2530,2530,2530,2530,5374
20250108,183400,219486160,2530,2530,2530,2530,0
20250108,183300,219486160,2530,2530,2530,2530,0
20250108,183200,219486160,2530,2530,2530,2530,0
20250108,183100,219486160,2530,2530,2530,2530,0
20250108,183000,219486160,2530,2530,2530,2530,0
20250108,182900,219486160,2530,2530,2530,2530,0
20250108,182800,219486160,2530,2530,2530,2530,0
20250108,182700,219486160,2530,2530,2530,2530,0
20250108,182600,219486160,2530,2530,2530,2530,0
20250108,182500,219486160,2530,2530,2530,2530,0
20250108,182400,219486160,2530,2530,2530,2530,0
20250108,182300,219486160,2530,2530,2530,2530,0
20250108,182200,219486160,2530,2530,2530,2530,0
20250108,182100,219486160,2530,2530,2530,2530,0
20250108,182000,219486160,2530,2530,2530,2530,0
20250108,181900,219486160,2530,2530,2530,2530,0
20250108,181800,219486160,2530,2530,2530,2530,0
20250108,181700,219486160,2530,2530,2530,2530,0
20250108,181600,219486160,2530,2530,2530,2530,0
20250108,181500,219486160,2530,2530,2530,2530,0
20250108,181400,219486160,2530,2530,2530,2530,0
20250108,181300,219486160,2530,2530,2530,2530,0
20250108,181200,219486160,2530,2530,2530,2530,0
20250108,181100,219486160,2530,2530,2530,2530,0
20250108,181000,219486160,2530,2530,2530,2530,0
20250108,180900,219486160,2530,2530,2530,2530,0
20250108,180800,219486160,2530,2530,2530,2530,0
20250108,180700,219486160,2530,2530,2530,2530,0
20250108,180600,219486160,2530,2530,2530,2530,0
20250108,180500,219486160,2530,2530,2530,2530,5374
20250108,180400,219486160,2530,2530,2530,2530,0
20250108,180300,219486160,2530,2530,2530,2530,0
20250108,180200,219486160,2530,2530,2530,2530,0
20250108,180100,219486160,2530,2530,2530,2530,0
20250108,180000,219486160,2530,2530,2530,2530,0
20250108,175900,219486160,2530,2530,2530,2530,0
20250108,175800,219486160,2530,2530,2530,2530,0
20250108,175700,219486160,2530,2530,2530,2530,0
20250108,175600,219486160,2530,2530,2530,2530,0
20250108,175500,219486160,2530,2530,2530,2530,0
20250108,175400,219486160,2530,2530,2530,2530,0
20250108,175300,219486160,2530,2530,2530,2530,0
20250108,175200,219486160,2530,2530,2530,2530,0
20250108,175100,219486160,2530,2530,2530,2530,0
20250108,175000,219486160,2530,2530,2530,2530,0
20250108,174900,219486160,2530,2530,2530,2530,0
20250108,174800,219486160,2530,2530,2530,2530,0
20250108,174700,219486160,2530,2530,2530,2530,0
20250108,174600,219486160,2530,2530,2530,2530,0
20250108,174500,219486160,2530,2530,2530,2530,0
20250108,174400,219486160,2530,2530,2530,2530,0
20250108,174300,219486160,2530,2530,2530,2530,0
20250108,174200,219486160,2530,2530,2530,2530,0
20250108,174100,219486160,2530,2530,2530,2530,0
20250108,174000,219486160,2530,2530,2530,2530,0
20250108,173900,219486160,2530,2530,2530,2530,0
20250108,173800,219486160,2530,2530,2530,2530,0
20250108,173700,219486160,2530,2530,2530,2530,0
20250108,173600,219486160,2530,2530,2530,2530,0
20250108,173500,219486160,2530,2530,2530,2530,5374
20250108,173400,219486160,2530,2530,2530,2530,0
20250108,173300,219486160,2530,2530,2530,2530,0
20250108,173200,219486160,2530,2530,2530,2530,0
20250108,173100,219486160,2530,2530,2530,2530,0
20250108,173000,219486160,2530,2530,2530,2530,0
20250108,172900,219486160,2530,2530,2530,2530,0
20250108,172800,219486160,2530,2530,2530,2530,0
20250108,172700,219486160,2530,2530,2530,2530,0
20250108,172600,219486160,2530,2530,2530,2530,0
20250108,172500,219486160,2530,2530,2530,2530,0
20250108,172400,219486160,2530,2530,2530,2530,0
20250108,172300,219486160,2530,2530,2530,2530,0
20250108,172200,219486160,2530,2530,2530,2530,0
20250108,172100,219486160,2530,2530,2530,2530,0
20250108,172000,219486160,2530,2530,2530,2530,0
20250108,171900,219486160,2530,2530,2530,2530,0
20250108,171800,219486160,2530,2530,2530,2530,0
20250108,171700,219486160,2530,2530,2530,2530,0
20250108,171600,219486160,2530,2530,2530,2530,0
20250108,171500,219486160,2530,2530,2530,2530,0
20250108,171400,219486160,2530,2530,2530,2530,0
20250108,171300,219486160,2530,2530,2530,2530,0
20250108,171200,219486160,2530,2530,2530,2530,0
20250108,171100,219486160,2530,2530,2530,2530,0
20250108,171000,219486160,2530,2530,2530,2530,0
20250108,170900,219486160,2530,2530,2530,2530,0
20250108,170800,219486160,2530,2530,2530,2530,0
20250108,170700,219486160,2530,2530,2530,2530,0
20250108,170600,219486160,2530,2530,2530,2530,0
20250108,170500,219486160,2530,2530,2530,2530,5374
20250108,170400,219486160,2530,2530,2530,2530,0
20250108,170300,219486160,2530,2530,2530,2530,0
20250108,170200,219486160,2530,2530,2530,2530,0
20250108,170100,219486160,2530,2530,2530,2530,0
20250108,170000,219486160,2530,2530,2530,2530,0
20250108,165900,219486160,2530,2530,2530,2530,0
20250108,165800,219486160,2530,2530,2530,2530,0
20250108,165700,219486160,2530,2530,2530,2530,0
20250108,165600,219486160,2530,2530,2530,2530,0
20250108,165500,219486160,2530,2530,2530,2530,0
20250108,165400,219486160,2530,2530,2530,2530,0
20250108,165300,219486160,2530,2530,2530,2530,0
20250108,165200,219486160,2530,2530,2530,2530,0
20250108,165100,219486160,2530,2530,2530,2530,0
20250108,165000,219486160,2530,2530,2530,2530,0
20250108,164900,219486160,2530,2530,2530,2530,0
20250108,164800,219486160,2530,2530,2530,2530,0
20250108,164700,219486160,2530,2530,2530,2530,0
20250108,164600,219486160,2530,2530,2530,2530,0
20250108,164500,219486160,2530,2530,2530,2530,0
20250108,164400,219486160,2530,2530,2530,2530,0
20250108,164300,219486160,2530,2530,2530,2530,0
20250108,164200,219486160,2530,2530,2530,2530,0
20250108,164100,219486160,2530,2530,2530,2530,0
20250108,164000,219486160,2530,2530,2530,2530,0
20250108,163900,219486160,2530,2530,2530,2530,0
20250108,163800,219486160,2530,2530,2530,2530,0
20250108,163700,219486160,2530,2530,2530,2530,0
20250108,163600,219486160,2530,2530,2530,2530,0
20250108,163500,219486160,2530,2530,2530,2530,5374
20250108,163400,219486160,2530,2530,2530,2530,0
20250108,163300,219486160,2530,2530,2530,2530,0
20250108,163200,219486160,2530,2530,2530,2530,0
20250108,163100,219486160,2530,2530,2530,2530,0
20250108,163000,219486160,2530,2530,2530,2530,0
20250108,162900,219486160,2530,2530,2530,2530,0
20250108,162800,219486160,2530,2530,2530,2530,0
20250108,162700,219486160,2530,2530,2530,2530,0
20250108,162600,219486160,2530,2530,2530,2530,0
20250108,162500,219486160,2530,2530,2530,2530,0
20250108,162400,219486160,2530,2530,2530,2530,0
20250108,162300,219486160,2530,2530,2530,2530,0
20250108,162200,219486160,2530,2530,2530,2530,0
20250108,162100,219486160,2530,2530,2530,2530,0
20250108,162000,219486160,2530,2530,2530,2530,0
20250108,161900,219486160,2530,2530,2530,2530,0
20250108,161800,219486160,2530,2530,2530,2530,0
20250108,161700,219486160,2530,2530,2530,2530,0
20250108,161600,219486160,2530,2530,2530,2530,0
20250108,161500,219486160,2530,2530,2530,2530,0
20250108,161400,219486160,2530,2530,2530,2530,0
20250108,161300,219486160,2530,2530,2530,2530,0
20250108,161200,219486160,2530,2530,2530,2530,0
20250108,161100,219486160,2530,2530,2530,2530,0
20250108,161000,219486160,2530,2530,2530,2530,0
20250108,160900,219486160,2530,2530,2530,2530,0
20250108,160800,219486160,2530,2530,2530,2530,0
20250108,160700,219486160,2530,2530,2530,2530,0
20250108,160600,219486160,2530,2530,2530,2530,0
20250108,160500,219486160,2530,2530,2530,2530,5374
20250108,160400,219486160,2530,2530,2530,2530,0
20250108,160300,219486160,2530,2530,2530,2530,0
20250108,160200,219486160,2530,2530,2530,2530,0
20250108,160100,219486160,2530,2530,2530,2530,0
20250108,160000,219486160,2530,2530,2530,2530,0
20250108,155900,219486160,2530,2530,2530,2530,0
20250108,155800,219486160,2530,2530,2530,2530,0
20250108,155700,219486160,2530,2530,2530,2530,0
20250108,155600,219486160,2530,2530,2530,2530,0
20250108,155500,219486160,2530,2530,2530,2530,0
20250108,155400,219486160,2530,2530,2530,2530,0
20250108,155300,219486160,2530,2530,2530,2530,0
20250108,155200,219486160,2530,2530,2530,2530,0
20250108,155100,219486160,2530,2530,2530,2530,0
20250108,155000,219486160,2530,2530,2530,2530,0
20250108,154900,219486160,2530,2530,2530,2530,0
20250108,154800,219486160,2530,2530,2530,2530,0
20250108,154700,219486160,2530,2530,2530,2530,0
20250108,154600,219486160,2530,2530,2530,2530,0
20250108,154500,219486160,2530,2530,2530,2530,0
20250108,154400,219486160,2530,2530,2530,2530,0
20250108,154300,219486160,2530,2530,2530,2530,0
20250108,154200,219486160,2530,2530,2530,2530,0
20250108,154100,219486160,2530,2530,2530,2530,0
20250108,154000,219486160,2530,2530,2530,2530,0
20250108,153900,219486160,2530,2530,2530,2530,0
20250108,153800,219486160,2530,2530,2530,2530,0
20250108,153700,219486160,2530,2530,2530,2530,0
20250108,153600,219486160,2530,2530,2530,2530,0
20250108,153500,219486160,2530,2530,2530,2530,5374
20250108,153400,219486160,2530,2530,2530,2530,0
20250108,153300,219486160,2530,2530,2530,2530,0
20250108,153200,219486160,2530,2530,2530,2530,0
20250108,153100,219486160,2530,2530,2530,2530,0
20250108,153000,219486160,2530,2530,2530,2530,5374
20250108,152900,205889940,2545,2545,2545,2545,0
20250108,152800,205889940,2545,2545,2545,2545,0
20250108,152700,205889940,2545,2545,2545,2545,0
20250108,152600,205889940,2545,2545,2545,2545,0
20250108,152500,205889940,2545,2545,2545,2545,0
20250108,152400,205889940,2545,2545,2545,2545,0
20250108,152300,205889940,2545,2545,2545,2545,0
20250108,152200,205889940,2545,2545,2545,2545,0
20250108,152100,205889940,2545,2545,2545,2545,0
20250108,152000,205889940,2545,2545,2545,2545,0
20250108,151900,205889940,2545,2540,2545,2535,150
20250108,151800,205508585,2545,2540,2545,2540,1084
20250108,151700,202755065,2545,2540,2550,2540,4
20250108,151600,202744885,2545,2545,2545,2545,105
20250108,151500,202477660,2545,2545,2545,2545,1
20250108,151400,202475115,2545,2545,2545,2545,0
20250108,151300,202475115,2545,2545,2545,2545,415
20250108,151200,201418940,2535,2540,2540,2535,1200
20250108,151100,198375940,2535,2535,2535,2535,93
20250108,151000,198140185,2535,2535,2535,2535,46
20250108,150900,198023575,2540,2540,2540,2540,5
20250108,150800,198010875,2540,2540,2540,2540,38
20250108,150700,197914355,2540,2540,2540,2540,47
20250108,150600,197794975,2540,2540,2540,2540,268
20250108,150500,197114255,2540,2540,2540,2540,920
20250108,150400,194777455,2545,2545,2545,2545,1361
20250108,150300,191313710,2545,2545,2545,2545,140
20250108,150200,190957410,2550,2550,2550,2550,101
20250108,150100,190699860,2540,2545,2550,2540,1268
20250108,150000,187472270,2545,2545,2545,2545,301
20250108,145900,186706225,2545,2545,2545,2545,0
20250108,145800,186706225,2545,2545,2545,2545,0
20250108,145700,186706225,2545,2550,2550,2540,506
20250108,145600,185417120,2550,2550,2550,2550,764
20250108,145500,183468920,2550,2550,2550,2550,10
20250108,145400,183443420,2550,2545,2550,2545,101
20250108,145300,183186370,2550,2550,2550,2550,0
20250108,145200,183186370,2550,2550,2550,2550,0
20250108,145100,183186370,2550,2545,2550,2545,21
20250108,145000,183132825,2545,2545,2545,2545,0
20250108,144900,183132825,2545,2545,2545,2545,0
20250108,144800,183132825,2545,2545,2545,2545,172
20250108,144700,182695085,2545,2545,2545,2545,0
20250108,144600,182695085,2545,2545,2545,2545,8
20250108,144500,182674725,2545,2545,2545,2545,245
20250108,144400,182051200,2555,2555,2555,2555,0
20250108,144300,182051200,2555,2545,2555,2540,3
20250108,144200,182043560,2555,2550,2555,2550,2
20250108,144100,182038455,2545,2545,2545,2545,1
20250108,144000,182035910,2550,2550,2550,2550,1
20250108,143900,182033360,2545,2560,2560,2545,431
20250108,143800,180930030,2555,2555,2555,2555,201
20250108,143700,180416475,2555,2560,2560,2555,2058
20250108,143600,175148215,2560,2555,2560,2555,1452
20250108,143500,171438350,2555,2555,2555,2555,780
20250108,143400,169445450,2545,2545,2550,2545,782
20250108,143300,167453625,2540,2540,2540,2540,0
20250108,143200,167453625,2540,2540,2540,2540,7755
20250108,143100,147755925,2540,2540,2540,2540,0
20250108,143000,147755925,2540,2540,2540,2540,1623
20250108,142900,143633505,2540,2540,2540,2540,1
20250108,142800,143630965,2525,2540,2540,2525,3582
20250108,142700,134582500,2540,2540,2540,2540,7
20250108,142600,134564720,2540,2540,2540,2540,0
20250108,142500,134564720,2540,2535,2540,2535,286
20250108,142400,133839705,2535,2535,2535,2535,0
20250108,142300,133839705,2535,2535,2535,2535,1
20250108,142200,133837170,2535,2535,2535,2535,0
20250108,142100,133837170,2535,2535,2535,2535,0
20250108,142000,133837170,2535,2535,2535,2535,0
20250108,141900,133837170,2535,2535,2540,2535,170
20250108,141800,133406215,2535,2535,2535,2535,0
20250108,141700,133406215,2535,2535,2535,2535,1
20250108,141600,133403680,2540,2540,2540,2540,0
20250108,141500,133403680,2540,2540,2540,2540,0
20250108,141400,133403680,2540,2540,2540,2540,0
20250108,141300,133403680,2540,2540,2540,2540,1
20250108,141200,133401140,2535,2535,2535,2535,0
20250108,141100,133401140,2535,2535,2535,2535,0
20250108,141000,133401140,2535,2535,2535,2535,246
20250108,140900,132777530,2525,2525,2525,2525,91
20250108,140800,132547755,2530,2530,2530,2530,8
20250108,140700,132527515,2530,2530,2530,2530,15
20250108,140600,132489565,2530,2530,2530,2530,0
20250108,140500,132489565,2530,2530,2530,2530,0
20250108,140400,132489565,2530,2530,2530,2530,25
20250108,140300,132426315,2530,2530,2530,2530,40
20250108,140200,132325115,2535,2535,2535,2535,0
20250108,140100,132325115,2535,2535,2535,2535,1
20250108,140000,132322580,2530,2530,2530,2530,255
20250108,135900,131677430,2530,2530,2530,2530,0
20250108,135800,131677430,2530,2530,2530,2530,0
20250108,135700,131677430,2530,2530,2530,2530,0
20250108,135600,131677430,2530,2530,2530,2530,0
20250108,135500,131677430,2530,2530,2530,2530,0
20250108,135400,131677430,2530,2530,2530,2530,1
20250108,135300,131674900,2525,2525,2525,2525,0
20250108,135200,131674900,2525,2525,2530,2525,767
20250108,135100,129738220,2530,2530,2530,2530,0
20250108,135000,129738220,2530,2530,2530,2530,0
20250108,134900,129738220,2530,2530,2530,2530,0
20250108,134800,129738220,2530,2530,2530,2530,0
20250108,134700,129738220,2530,2530,2530,2530,1
20250108,134600,129735690,2535,2535,2535,2535,0
20250108,134500,129735690,2535,2535,2535,2535,0
20250108,134400,129735690,2535,2535,2540,2530,17
20250108,134300,129692600,2535,2535,2535,2535,1584
20250108,134200,125677160,2540,2540,2540,2540,0
20250108,134100,125677160,2540,2540,2540,2540,0
20250108,134000,125677160,2540,2540,2540,2540,0
20250108,133900,125677160,2540,2540,2540,2540,1
20250108,133800,125674620,2540,2540,2540,2540,0
20250108,133700,125674620,2540,2540,2540,2540,0
20250108,133600,125674620,2540,2540,2540,2540,0
20250108,133500,125674620,2540,2540,2540,2540,0
20250108,133400,125674620,2540,2540,2540,2540,0
20250108,133300,125674620,2540,2540,2540,2540,0
20250108,133200,125674620,2540,2540,2540,2540,0
20250108,133100,125674620,2540,2540,2540,2540,0
20250108,133000,125674620,2540,2540,2540,2540,0
20250108,132900,125674620,2540,2535,2540,2535,22
20250108,132800,125618845,2535,2535,2535,2535,80
20250108,132700,125416045,2535,2535,2535,2530,277
20250108,132600,124713855,2540,2540,2540,2540,0
20250108,132500,124713855,2540,2540,2540,2540,0
20250108,132400,124713855,2540,2540,2540,2540,0
20250108,132300,124713855,2540,2540,2540,2540,0
20250108,132200,124713855,2540,2540,2540,2540,0
20250108,132100,124713855,2540,2540,2540,2540,1
20250108,132000,124711315,2540,2540,2540,2540,1
20250108,131900,124708775,2540,2540,2540,2540,157
20250108,131800,124309995,2540,2535,2540,2535,315
20250108,131700,123511465,2535,2535,2535,2535,0
20250108,131600,123511465,2535,2535,2535,2535,0
20250108,131500,123511465,2535,2535,2535,2535,0
20250108,131400,123511465,2535,2535,2535,2535,1
20250108,131300,123508930,2525,2525,2525,2525,0
20250108,131200,123508930,2525,2525,2525,2525,200
20250108,131100,123003930,2535,2535,2535,2535,0
20250108,131000,123003930,2535,2535,2535,2535,0
20250108,130900,123003930,2535,2535,2535,2535,3
20250108,130800,122996325,2530,2530,2530,2530,0
20250108,130700,122996325,2530,2530,2530,2530,231
20250108,130600,122411895,2530,2525,2530,2525,633
20250108,130500,120813565,2520,2520,2520,2520,87
20250108,130400,120594325,2525,2525,2525,2525,1
20250108,130300,120591800,2520,2520,2520,2520,179
20250108,130200,120140720,2525,2525,2525,2525,1
20250108,130100,120138195,2525,2520,2525,2520,95
20250108,130000,119898790,2520,2520,2520,2520,2
20250108,125900,119893750,2525,2525,2525,2525,1
20250108,125800,119891225,2520,2520,2520,2520,0
20250108,125700,119891225,2520,2520,2520,2520,81
20250108,125600,119687105,2520,2520,2520,2520,0
20250108,125500,119687105,2520,2520,2520,2520,0
20250108,125400,119687105,2520,2520,2520,2520,85
20250108,125300,119472905,2520,2520,2520,2520,0
20250108,125200,119472905,2520,2520,2520,2520,2
20250108,125100,119467865,2525,2525,2525,2525,1
20250108,125000,119465340,2520,2520,2520,2520,0
20250108,124900,119465340,2520,2520,2520,2520,91
20250108,124800,119236020,2525,2525,2525,2525,0
20250108,124700,119236020,2525,2525,2525,2525,0
20250108,124600,119236020,2525,2525,2525,2525,1
20250108,124500,119233495,2520,2520,2520,2520,24
20250108,124400,119173015,2520,2525,2525,2520,85
20250108,124300,118958810,2520,2520,2520,2520,2
20250108,124200,118953770,2525,2525,2525,2525,0
20250108,124100,118953770,2525,2525,2525,2525,0
20250108,124000,118953770,2525,2525,2525,2525,0
20250108,123900,118953770,2525,2525,2525,2525,0
20250108,123800,118953770,2525,2525,2525,2525,0
20250108,123700,118953770,2525,2525,2525,2525,80
20250108,123600,118751770,2525,2520,2525,2520,24
20250108,123500,118691285,2525,2525,2525,2525,1
20250108,123400,118688760,2515,2520,2520,2515,726
20250108,123300,116862820,2525,2525,2525,2525,1
20250108,123200,116860295,2515,2515,2515,2515,93
20250108,123100,116626400,2520,2525,2525,2520,20
20250108,123000,116575950,2520,2520,2525,2515,30
20250108,122900,116500350,2525,2525,2525,2520,32
20250108,122800,116419695,2530,2530,2530,2530,0
20250108,122700,116419695,2530,2530,2530,2530,10
20250108,122600,116394395,2530,2530,2530,2530,101
20250108,122500,116138865,2515,2515,2515,2515,0
20250108,122400,116138865,2515,2530,2530,2515,791
20250108,122300,114149485,2530,2530,2530,2530,0
20250108,122200,114149485,2530,2530,2530,2530,0
20250108,122100,114149485,2530,2530,2530,2530,0
20250108,122000,114149485,2530,2525,2530,2525,2
20250108,121900,114144430,2530,2525,2530,2520,9
20250108,121800,114121730,2530,2530,2530,2530,0
20250108,121700,114121730,2530,2530,2530,2530,0
20250108,121600,114121730,2530,2530,2530,2530,0
20250108,121500,114121730,2530,2530,2530,2530,1
20250108,121400,114119200,2525,2520,2525,2520,3
20250108,121300,114111635,2530,2530,2530,2530,1
20250108,121200,114109105,2515,2515,2515,2515,0
20250108,121100,114109105,2515,2520,2520,2515,96
20250108,121000,113867660,2535,2535,2535,2535,0
20250108,120900,113867660,2535,2520,2535,2520,11
20250108,120800,113839790,2535,2535,2535,2535,0
20250108,120700,113839790,2535,2520,2535,2520,41
20250108,120600,113736455,2525,2525,2525,2525,1
20250108,120500,113733930,2535,2535,2535,2535,0
20250108,120400,113733930,2535,2535,2535,2535,0
20250108,120300,113733930,2535,2535,2535,2535,0
20250108,120200,113733930,2535,2530,2535,2530,4
20250108,120100,113723800,2535,2535,2535,2535,0
20250108,120000,113723800,2535,2535,2535,2535,0
20250108,115900,113723800,2535,2535,2535,2535,1
20250108,115800,113721265,2520,2520,2520,2520,0
20250108,115700,113721265,2520,2520,2520,2520,0
20250108,115600,113721265,2520,2515,2520,2515,105
20250108,115500,113457165,2515,2520,2520,2515,1180
20250108,115400,110484435,2520,2520,2520,2520,0
20250108,115300,110484435,2520,2520,2520,2520,6
20250108,115200,110469315,2520,2520,2520,2520,200
20250108,115100,109965315,2520,2520,2520,2520,0
20250108,115000,109965315,2520,2520,2520,2520,0
20250108,114900,109965315,2520,2520,2520,2520,0
20250108,114800,109965315,2520,2520,2520,2520,0
20250108,114700,109965315,2520,2520,2520,2520,0
20250108,114600,109965315,2520,2520,2520,2520,0
20250108,114500,109965315,2520,2520,2520,2520,0
20250108,114400,109965315,2520,2520,2520,2520,0
20250108,114300,109965315,2520,2520,2520,2520,90
20250108,114200,109738515,2525,2525,2525,2525,15
20250108,114100,109700640,2530,2540,2540,2530,11
20250108,114000,109672730,2535,2535,2535,2535,1
20250108,113900,109670195,2525,2535,2535,2525,308
20250108,113800,108892045,2545,2545,2545,2545,0
20250108,113700,108892045,2545,2545,2545,2545,0
20250108,113600,108892045,2545,2545,2545,2545,0
20250108,113500,108892045,2545,2540,2545,2540,230
20250108,113400,108306705,2525,2525,2525,2525,0
20250108,113300,108306705,2525,2525,2525,2525,82
20250108,113200,108099655,2530,2535,2535,2530,14
20250108,113100,108064225,2540,2540,2540,2540,0
20250108,113000,108064225,2540,2540,2540,2540,22
20250108,112900,108008345,2545,2545,2545,2545,0
20250108,112800,108008345,2545,2545,2545,2545,0
20250108,112700,108008345,2545,2545,2545,2545,0
20250108,112600,108008345,2545,2545,2545,2545,0
20250108,112500,108008345,2545,2545,2545,2545,0
20250108,112400,108008345,2545,2545,2545,2545,0
20250108,112300,108008345,2545,2545,2545,2545,48
20250108,112200,107886185,2550,2550,2550,2550,400
20250108,112100,106866185,2550,2550,2550,2550,1
20250108,112000,106863635,2545,2545,2545,2545,102
20250108,111900,106604045,2545,2540,2545,2540,1925
20250108,111800,101704925,2545,2545,2545,2545,0
20250108,111700,101704925,2545,2545,2545,2545,0
20250108,111600,101704925,2545,2545,2545,2545,0
20250108,111500,101704925,2545,2545,2545,2545,0
20250108,111400,101704925,2545,2545,2545,2545,0
20250108,111300,101704925,2545,2540,2545,2540,351
20250108,111200,100812485,2525,2525,2525,2525,0
20250108,111100,100812485,2525,2525,2525,2525,0
20250108,111000,100812485,2525,2525,2525,2525,0
20250108,110900,100812485,2525,2525,2525,2525,0
20250108,110800,100812485,2525,2525,2525,2525,0
20250108,110700,100812485,2525,2525,2525,2525,89
20250108,110600,100587760,2530,2530,2530,2530,0
20250108,110500,100587760,2530,2530,2530,2530,0
20250108,110400,100587760,2530,2530,2530,2530,32
20250108,110300,100506800,2535,2545,2550,2535,8
20250108,110200,100486490,2555,2555,2555,2555,0
20250108,110100,100486490,2555,2545,2555,2545,53
20250108,110000,100351585,2555,2555,2555,2555,0
20250108,105900,100351585,2555,2555,2555,2555,0
20250108,105800,100351585,2555,2555,2555,2555,0
20250108,105700,100351585,2555,2555,2555,2555,128
20250108,105600,100024545,2555,2540,2555,2540,88
20250108,105500,99801010,2540,2555,2555,2540,84
20250108,105400,99587620,2555,2555,2555,2550,4
20250108,105300,99577405,2555,2550,2555,2545,15
20250108,105200,99539200,2555,2555,2555,2555,0
20250108,105100,99539200,2555,2555,2555,2555,0
20250108,105000,99539200,2555,2540,2555,2540,83
20250108,104900,99328365,2545,2545,2545,2545,0
20250108,104800,99328365,2545,2545,2545,2545,0
20250108,104700,99328365,2545,2545,2545,2545,0
20250108,104600,99328365,2545,2545,2545,2545,0
20250108,104500,99328365,2545,2545,2545,2545,163
20250108,104400,98913530,2550,2550,2550,2550,1
20250108,104300,98910980,2550,2550,2550,2550,1
20250108,104200,98908430,2560,2560,2560,2560,21
20250108,104100,98854670,2565,2560,2565,2555,723
20250108,104000,97007090,2565,2565,2565,2565,151
20250108,103900,96619775,2570,2565,2570,2565,829
20250108,103800,94493385,2555,2545,2555,2545,1380
20250108,103700,90974690,2545,2545,2545,2545,278
20250108,103600,90267180,2530,2530,2530,2530,0
20250108,103500,90267180,2530,2530,2530,2530,0
20250108,103400,90267180,2530,2530,2530,2530,1
20250108,103300,90264650,2545,2545,2545,2545,0
20250108,103200,90264650,2545,2545,2545,2545,287
20250108,103100,89534235,2540,2540,2540,2540,0
20250108,103000,89534235,2540,2535,2540,2535,150
20250108,102900,89153440,2535,2535,2535,2535,0
20250108,102800,89153440,2535,2535,2535,2535,88
20250108,102700,88930360,2515,2515,2515,2515,0
20250108,102600,88930360,2515,2525,2525,2515,3600
20250108,102500,79874985,2525,2525,2525,2525,0
20250108,102400,79874985,2525,2530,2530,2525,4
20250108,102300,79864875,2535,2530,2535,2530,53
20250108,102200,79730530,2525,2525,2525,2525,2259
20250108,102100,74026555,2525,2525,2525,2525,0
20250108,102000,74026555,2525,2525,2525,2525,595
20250108,101900,72524180,2530,2530,2530,2530,100
20250108,101800,72271180,2530,2530,2530,2530,0
20250108,101700,72271180,2530,2530,2530,2530,0
20250108,101600,72271180,2530,2530,2530,2530,12
20250108,101500,72240820,2545,2540,2545,2540,2
20250108,101400,72235735,2535,2535,2535,2535,0
20250108,101300,72235735,2535,2535,2535,2535,0
20250108,101200,72235735,2535,2535,2535,2535,32
20250108,101100,72154615,2550,2550,2550,2550,0
20250108,101000,72154615,2550,2545,2550,2545,10
20250108,100900,72129130,2540,2525,2540,2525,1709
20250108,100800,67791305,2525,2525,2525,2525,0
20250108,100700,67791305,2525,2525,2525,2525,196
20250108,100600,67296405,2525,2525,2525,2525,10
20250108,100500,67271155,2525,2525,2525,2525,101
20250108,100400,67016130,2525,2510,2525,2510,800
20250108,100300,65003780,2505,2505,2505,2505,0
20250108,100200,65003780,2505,2510,2510,2505,472
20250108,100100,63819880,2505,2505,2505,2505,0
20250108,100000,63819880,2505,2505,2505,2505,92
20250108,095900,63589420,2505,2510,2510,2505,293
20250108,095800,62855440,2510,2510,2510,2510,15
20250108,095700,62817790,2505,2505,2505,2505,0
20250108,095600,62817790,2505,2505,2510,2505,735
20250108,095500,60976495,2510,2505,2510,2505,88
20250108,095400,60756050,2505,2505,2505,2505,0
20250108,095300,60756050,2505,2505,2505,2505,107
20250108,095200,60488015,2505,2520,2520,2505,282
20250108,095100,59781575,2510,2510,2510,2510,1727
20250108,095000,55446805,2520,2520,2520,2520,0
20250108,094900,55446805,2520,2515,2520,2510,556
20250108,094800,54051230,2510,2520,2520,2510,1387
20250108,094700,50565945,2525,2515,2525,2515,305
20250108,094600,49798850,2515,2515,2515,2515,0
20250108,094500,49798850,2515,2525,2525,2515,97
20250108,094400,49554880,2525,2525,2525,2525,7
20250108,094300,49537205,2515,2525,2525,2515,97
20250108,094200,49293200,2510,2510,2525,2510,212
20250108,094100,48761065,2510,2520,2525,2510,2142
20250108,094000,43373890,2520,2530,2530,2520,5154
20250108,093900,30379920,2530,2535,2540,2530,109
20250108,093800,30104045,2535,2525,2540,2520,107
20250108,093700,29834130,2540,2540,2540,2540,20
20250108,093600,29783330,2540,2520,2540,2520,91
20250108,093500,29553810,2525,2525,2525,2525,0
20250108,093400,29553810,2525,2525,2540,2525,122
20250108,093300,29245745,2540,2540,2540,2540,100
20250108,093200,28991745,2540,2540,2540,2540,1
20250108,093100,28989205,2525,2525,2525,2525,2
20250108,093000,28984155,2525,2525,2525,2525,470
20250108,092900,27797405,2530,2535,2535,2530,3
20250108,092800,27789810,2540,2540,2540,2540,100
20250108,092700,27535810,2525,2525,2525,2525,0
20250108,092600,27535810,2525,2525,2525,2525,0
20250108,092500,27535810,2525,2525,2525,2525,192
20250108,092400,27051010,2525,2525,2525,2525,2283
20250108,092300,21286435,2525,2530,2530,2525,1051
20250108,092200,18632355,2535,2540,2540,2535,3
20250108,092100,18624740,2535,2540,2540,2535,3
20250108,092000,18617125,2530,2530,2530,2530,73
20250108,091900,18432435,2540,2540,2540,2540,0
20250108,091800,18432435,2540,2540,2540,2540,0
20250108,091700,18432435,2540,2520,2540,2515,1000
20250108,091600,15906470,2520,2535,2540,2520,322
20250108,091500,15090055,2515,2535,2540,2515,852
20250108,091400,12939770,2535,2520,2535,2510,601
20250108,091300,11427575,2520,2540,2540,2520,181
20250108,091200,10971385,2515,2525,2540,2515,125
20250108,091100,10656010,2525,2520,2525,2520,778
20250108,091000,8695445,2525,2530,2530,2525,866
20250108,090900,6506995,2525,2530,2530,2525,200
20250108,090800,6001230,2530,2530,2530,2530,2
20250108,090700,5996170,2545,2545,2545,2545,436
20250108,090600,4886550,2525,2525,2545,2525,5
20250108,090500,4873905,2530,2535,2535,2530,442
20250108,090400,3754140,2540,2555,2555,2540,475
20250108,090300,2545255,2560,2530,2560,2530,3
20250108,090200,2537605,2540,2535,2540,2535,474
20250108,090100,1335945,2525,2530,2530,2525,307
20250108,090000,560240,2535,2535,2535,2535,220