stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,213400,428242325,2650,2650,2650,2650,1268
20250116,213300,428242325,2650,2650,2650,2650,0
20250116,213200,428242325,2650,2650,2650,2650,0
20250116,213100,428242325,2650,2650,2650,2650,0
20250116,213000,428242325,2650,2650,2650,2650,0
20250116,212900,428242325,2650,2650,2650,2650,0
20250116,212800,428242325,2650,2650,2650,2650,0
20250116,212700,428242325,2650,2650,2650,2650,0
20250116,212600,428242325,2650,2650,2650,2650,0
20250116,212500,428242325,2650,2650,2650,2650,0
20250116,212400,428242325,2650,2650,2650,2650,0
20250116,212300,428242325,2650,2650,2650,2650,0
20250116,212200,428242325,2650,2650,2650,2650,0
20250116,212100,428242325,2650,2650,2650,2650,0
20250116,212000,428242325,2650,2650,2650,2650,0
20250116,211900,428242325,2650,2650,2650,2650,0
20250116,211800,428242325,2650,2650,2650,2650,0
20250116,211700,428242325,2650,2650,2650,2650,0
20250116,211600,428242325,2650,2650,2650,2650,0
20250116,211500,428242325,2650,2650,2650,2650,0
20250116,211400,428242325,2650,2650,2650,2650,0
20250116,211300,428242325,2650,2650,2650,2650,0
20250116,211200,428242325,2650,2650,2650,2650,0
20250116,211100,428242325,2650,2650,2650,2650,0
20250116,211000,428242325,2650,2650,2650,2650,0
20250116,210900,428242325,2650,2650,2650,2650,0
20250116,210800,428242325,2650,2650,2650,2650,0
20250116,210700,428242325,2650,2650,2650,2650,0
20250116,210600,428242325,2650,2650,2650,2650,0
20250116,210500,428242325,2650,2650,2650,2650,0
20250116,210400,428242325,2650,2650,2650,2650,1268
20250116,210300,428242325,2650,2650,2650,2650,0
20250116,210200,428242325,2650,2650,2650,2650,0
20250116,210100,428242325,2650,2650,2650,2650,0
20250116,210000,428242325,2650,2650,2650,2650,0
20250116,205900,428242325,2650,2650,2650,2650,0
20250116,205800,428242325,2650,2650,2650,2650,0
20250116,205700,428242325,2650,2650,2650,2650,0
20250116,205600,428242325,2650,2650,2650,2650,0
20250116,205500,428242325,2650,2650,2650,2650,0
20250116,205400,428242325,2650,2650,2650,2650,0
20250116,205300,428242325,2650,2650,2650,2650,0
20250116,205200,428242325,2650,2650,2650,2650,0
20250116,205100,428242325,2650,2650,2650,2650,0
20250116,205000,428242325,2650,2650,2650,2650,0
20250116,204900,428242325,2650,2650,2650,2650,0
20250116,204800,428242325,2650,2650,2650,2650,0
20250116,204700,428242325,2650,2650,2650,2650,0
20250116,204600,428242325,2650,2650,2650,2650,0
20250116,204500,428242325,2650,2650,2650,2650,0
20250116,204400,428242325,2650,2650,2650,2650,0
20250116,204300,428242325,2650,2650,2650,2650,0
20250116,204200,428242325,2650,2650,2650,2650,0
20250116,204100,428242325,2650,2650,2650,2650,0
20250116,204000,428242325,2650,2650,2650,2650,0
20250116,203900,428242325,2650,2650,2650,2650,0
20250116,203800,428242325,2650,2650,2650,2650,0
20250116,203700,428242325,2650,2650,2650,2650,0
20250116,203600,428242325,2650,2650,2650,2650,0
20250116,203500,428242325,2650,2650,2650,2650,0
20250116,203400,428242325,2650,2650,2650,2650,1268
20250116,203300,428242325,2650,2650,2650,2650,0
20250116,203200,428242325,2650,2650,2650,2650,0
20250116,203100,428242325,2650,2650,2650,2650,0
20250116,203000,428242325,2650,2650,2650,2650,0
20250116,202900,428242325,2650,2650,2650,2650,0
20250116,202800,428242325,2650,2650,2650,2650,0
20250116,202700,428242325,2650,2650,2650,2650,0
20250116,202600,428242325,2650,2650,2650,2650,0
20250116,202500,428242325,2650,2650,2650,2650,0
20250116,202400,428242325,2650,2650,2650,2650,0
20250116,202300,428242325,2650,2650,2650,2650,0
20250116,202200,428242325,2650,2650,2650,2650,0
20250116,202100,428242325,2650,2650,2650,2650,0
20250116,202000,428242325,2650,2650,2650,2650,0
20250116,201900,428242325,2650,2650,2650,2650,0
20250116,201800,428242325,2650,2650,2650,2650,0
20250116,201700,428242325,2650,2650,2650,2650,0
20250116,201600,428242325,2650,2650,2650,2650,0
20250116,201500,428242325,2650,2650,2650,2650,0
20250116,201400,428242325,2650,2650,2650,2650,0
20250116,201300,428242325,2650,2650,2650,2650,0
20250116,201200,428242325,2650,2650,2650,2650,0
20250116,201100,428242325,2650,2650,2650,2650,0
20250116,201000,428242325,2650,2650,2650,2650,0
20250116,200900,428242325,2650,2650,2650,2650,0
20250116,200800,428242325,2650,2650,2650,2650,0
20250116,200700,428242325,2650,2650,2650,2650,0
20250116,200600,428242325,2650,2650,2650,2650,0
20250116,200500,428242325,2650,2650,2650,2650,0
20250116,200400,428242325,2650,2650,2650,2650,1268
20250116,200300,428242325,2650,2650,2650,2650,0
20250116,200200,428242325,2650,2650,2650,2650,0
20250116,200100,428242325,2650,2650,2650,2650,0
20250116,200000,428242325,2650,2650,2650,2650,0
20250116,195900,428242325,2650,2650,2650,2650,0
20250116,195800,428242325,2650,2650,2650,2650,0
20250116,195700,428242325,2650,2650,2650,2650,0
20250116,195600,428242325,2650,2650,2650,2650,0
20250116,195500,428242325,2650,2650,2650,2650,0
20250116,195400,428242325,2650,2650,2650,2650,0
20250116,195300,428242325,2650,2650,2650,2650,0
20250116,195200,428242325,2650,2650,2650,2650,0
20250116,195100,428242325,2650,2650,2650,2650,0
20250116,195000,428242325,2650,2650,2650,2650,0
20250116,194900,428242325,2650,2650,2650,2650,0
20250116,194800,428242325,2650,2650,2650,2650,0
20250116,194700,428242325,2650,2650,2650,2650,0
20250116,194600,428242325,2650,2650,2650,2650,0
20250116,194500,428242325,2650,2650,2650,2650,0
20250116,194400,428242325,2650,2650,2650,2650,0
20250116,194300,428242325,2650,2650,2650,2650,0
20250116,194200,428242325,2650,2650,2650,2650,0
20250116,194100,428242325,2650,2650,2650,2650,0
20250116,194000,428242325,2650,2650,2650,2650,0
20250116,193900,428242325,2650,2650,2650,2650,0
20250116,193800,428242325,2650,2650,2650,2650,0
20250116,193700,428242325,2650,2650,2650,2650,0
20250116,193600,428242325,2650,2650,2650,2650,0
20250116,193500,428242325,2650,2650,2650,2650,0
20250116,193400,428242325,2650,2650,2650,2650,1268
20250116,193300,428242325,2650,2650,2650,2650,0
20250116,193200,428242325,2650,2650,2650,2650,0
20250116,193100,428242325,2650,2650,2650,2650,0
20250116,193000,428242325,2650,2650,2650,2650,0
20250116,192900,428242325,2650,2650,2650,2650,0
20250116,192800,428242325,2650,2650,2650,2650,0
20250116,192700,428242325,2650,2650,2650,2650,0
20250116,192600,428242325,2650,2650,2650,2650,0
20250116,192500,428242325,2650,2650,2650,2650,0
20250116,192400,428242325,2650,2650,2650,2650,0
20250116,192300,428242325,2650,2650,2650,2650,0
20250116,192200,428242325,2650,2650,2650,2650,0
20250116,192100,428242325,2650,2650,2650,2650,0
20250116,192000,428242325,2650,2650,2650,2650,0
20250116,191900,428242325,2650,2650,2650,2650,0
20250116,191800,428242325,2650,2650,2650,2650,0
20250116,191700,428242325,2650,2650,2650,2650,0
20250116,191600,428242325,2650,2650,2650,2650,0
20250116,191500,428242325,2650,2650,2650,2650,0
20250116,191400,428242325,2650,2650,2650,2650,0
20250116,191300,428242325,2650,2650,2650,2650,0
20250116,191200,428242325,2650,2650,2650,2650,0
20250116,191100,428242325,2650,2650,2650,2650,0
20250116,191000,428242325,2650,2650,2650,2650,0
20250116,190900,428242325,2650,2650,2650,2650,0
20250116,190800,428242325,2650,2650,2650,2650,0
20250116,190700,428242325,2650,2650,2650,2650,0
20250116,190600,428242325,2650,2650,2650,2650,0
20250116,190500,428242325,2650,2650,2650,2650,0
20250116,190400,428242325,2650,2650,2650,2650,1268
20250116,190300,428242325,2650,2650,2650,2650,0
20250116,190200,428242325,2650,2650,2650,2650,0
20250116,190100,428242325,2650,2650,2650,2650,0
20250116,190000,428242325,2650,2650,2650,2650,0
20250116,185900,428242325,2650,2650,2650,2650,0
20250116,185800,428242325,2650,2650,2650,2650,0
20250116,185700,428242325,2650,2650,2650,2650,0
20250116,185600,428242325,2650,2650,2650,2650,0
20250116,185500,428242325,2650,2650,2650,2650,0
20250116,185400,428242325,2650,2650,2650,2650,0
20250116,185300,428242325,2650,2650,2650,2650,0
20250116,185200,428242325,2650,2650,2650,2650,0
20250116,185100,428242325,2650,2650,2650,2650,0
20250116,185000,428242325,2650,2650,2650,2650,0
20250116,184900,428242325,2650,2650,2650,2650,0
20250116,184800,428242325,2650,2650,2650,2650,0
20250116,184700,428242325,2650,2650,2650,2650,0
20250116,184600,428242325,2650,2650,2650,2650,0
20250116,184500,428242325,2650,2650,2650,2650,0
20250116,184400,428242325,2650,2650,2650,2650,0
20250116,184300,428242325,2650,2650,2650,2650,0
20250116,184200,428242325,2650,2650,2650,2650,0
20250116,184100,428242325,2650,2650,2650,2650,0
20250116,184000,428242325,2650,2650,2650,2650,0
20250116,183900,428242325,2650,2650,2650,2650,0
20250116,183800,428242325,2650,2650,2650,2650,0
20250116,183700,428242325,2650,2650,2650,2650,0
20250116,183600,428242325,2650,2650,2650,2650,0
20250116,183500,428242325,2650,2650,2650,2650,0
20250116,183400,428242325,2650,2650,2650,2650,1268
20250116,183300,428242325,2650,2650,2650,2650,0
20250116,183200,428242325,2650,2650,2650,2650,0
20250116,183100,428242325,2650,2650,2650,2650,0
20250116,183000,428242325,2650,2650,2650,2650,0
20250116,182900,428242325,2650,2650,2650,2650,0
20250116,182800,428242325,2650,2650,2650,2650,0
20250116,182700,428242325,2650,2650,2650,2650,0
20250116,182600,428242325,2650,2650,2650,2650,0
20250116,182500,428242325,2650,2650,2650,2650,0
20250116,182400,428242325,2650,2650,2650,2650,0
20250116,182300,428242325,2650,2650,2650,2650,0
20250116,182200,428242325,2650,2650,2650,2650,0
20250116,182100,428242325,2650,2650,2650,2650,0
20250116,182000,428242325,2650,2650,2650,2650,0
20250116,181900,428242325,2650,2650,2650,2650,0
20250116,181800,428242325,2650,2650,2650,2650,0
20250116,181700,428242325,2650,2650,2650,2650,0
20250116,181600,428242325,2650,2650,2650,2650,0
20250116,181500,428242325,2650,2650,2650,2650,0
20250116,181400,428242325,2650,2650,2650,2650,0
20250116,181300,428242325,2650,2650,2650,2650,0
20250116,181200,428242325,2650,2650,2650,2650,0
20250116,181100,428242325,2650,2650,2650,2650,0
20250116,181000,428242325,2650,2650,2650,2650,0
20250116,180900,428242325,2650,2650,2650,2650,0
20250116,180800,428242325,2650,2650,2650,2650,0
20250116,180700,428242325,2650,2650,2650,2650,0
20250116,180600,428242325,2650,2650,2650,2650,0
20250116,180500,428242325,2650,2650,2650,2650,0
20250116,180400,428242325,2650,2650,2650,2650,1268
20250116,180300,428242325,2650,2650,2650,2650,0
20250116,180200,428242325,2650,2650,2650,2650,0
20250116,180100,428242325,2650,2650,2650,2650,0
20250116,180000,428242325,2650,2650,2650,2650,0
20250116,175900,428242325,2650,2650,2650,2650,0
20250116,175800,428242325,2650,2650,2650,2650,0
20250116,175700,428242325,2650,2650,2650,2650,0
20250116,175600,428242325,2650,2650,2650,2650,0
20250116,175500,428242325,2650,2650,2650,2650,0
20250116,175400,428242325,2650,2650,2650,2650,0
20250116,175300,428242325,2650,2650,2650,2650,0
20250116,175200,428242325,2650,2650,2650,2650,0
20250116,175100,428242325,2650,2650,2650,2650,0
20250116,175000,428242325,2650,2650,2650,2650,0
20250116,174900,428242325,2650,2650,2650,2650,0
20250116,174800,428242325,2650,2650,2650,2650,0
20250116,174700,428242325,2650,2650,2650,2650,0
20250116,174600,428242325,2650,2650,2650,2650,0
20250116,174500,428242325,2650,2650,2650,2650,0
20250116,174400,428242325,2650,2650,2650,2650,0
20250116,174300,428242325,2650,2650,2650,2650,0
20250116,174200,428242325,2650,2650,2650,2650,0
20250116,174100,428242325,2650,2650,2650,2650,0
20250116,174000,428242325,2650,2650,2650,2650,0
20250116,173900,428242325,2650,2650,2650,2650,0
20250116,173800,428242325,2650,2650,2650,2650,0
20250116,173700,428242325,2650,2650,2650,2650,0
20250116,173600,428242325,2650,2650,2650,2650,0
20250116,173500,428242325,2650,2650,2650,2650,0
20250116,173400,428242325,2650,2650,2650,2650,1268
20250116,173300,428242325,2650,2650,2650,2650,0
20250116,173200,428242325,2650,2650,2650,2650,0
20250116,173100,428242325,2650,2650,2650,2650,0
20250116,173000,428242325,2650,2650,2650,2650,0
20250116,172900,428242325,2650,2650,2650,2650,0
20250116,172800,428242325,2650,2650,2650,2650,0
20250116,172700,428242325,2650,2650,2650,2650,0
20250116,172600,428242325,2650,2650,2650,2650,0
20250116,172500,428242325,2650,2650,2650,2650,0
20250116,172400,428242325,2650,2650,2650,2650,0
20250116,172300,428242325,2650,2650,2650,2650,0
20250116,172200,428242325,2650,2650,2650,2650,0
20250116,172100,428242325,2650,2650,2650,2650,0
20250116,172000,428242325,2650,2650,2650,2650,0
20250116,171900,428242325,2650,2650,2650,2650,0
20250116,171800,428242325,2650,2650,2650,2650,0
20250116,171700,428242325,2650,2650,2650,2650,0
20250116,171600,428242325,2650,2650,2650,2650,0
20250116,171500,428242325,2650,2650,2650,2650,0
20250116,171400,428242325,2650,2650,2650,2650,0
20250116,171300,428242325,2650,2650,2650,2650,0
20250116,171200,428242325,2650,2650,2650,2650,0
20250116,171100,428242325,2650,2650,2650,2650,0
20250116,171000,428242325,2650,2650,2650,2650,0
20250116,170900,428242325,2650,2650,2650,2650,0
20250116,170800,428242325,2650,2650,2650,2650,0
20250116,170700,428242325,2650,2650,2650,2650,0
20250116,170600,428242325,2650,2650,2650,2650,0
20250116,170500,428242325,2650,2650,2650,2650,0
20250116,170400,428242325,2650,2650,2650,2650,1268
20250116,170300,428242325,2650,2650,2650,2650,0
20250116,170200,428242325,2650,2650,2650,2650,0
20250116,170100,428242325,2650,2650,2650,2650,0
20250116,170000,428242325,2650,2650,2650,2650,0
20250116,165900,428242325,2650,2650,2650,2650,0
20250116,165800,428242325,2650,2650,2650,2650,0
20250116,165700,428242325,2650,2650,2650,2650,0
20250116,165600,428242325,2650,2650,2650,2650,0
20250116,165500,428242325,2650,2650,2650,2650,0
20250116,165400,428242325,2650,2650,2650,2650,0
20250116,165300,428242325,2650,2650,2650,2650,0
20250116,165200,428242325,2650,2650,2650,2650,0
20250116,165100,428242325,2650,2650,2650,2650,0
20250116,165000,428242325,2650,2650,2650,2650,0
20250116,164900,428242325,2650,2650,2650,2650,0
20250116,164800,428242325,2650,2650,2650,2650,0
20250116,164700,428242325,2650,2650,2650,2650,0
20250116,164600,428242325,2650,2650,2650,2650,0
20250116,164500,428242325,2650,2650,2650,2650,0
20250116,164400,428242325,2650,2650,2650,2650,0
20250116,164300,428242325,2650,2650,2650,2650,0
20250116,164200,428242325,2650,2650,2650,2650,0
20250116,164100,428242325,2650,2650,2650,2650,0
20250116,164000,428242325,2650,2650,2650,2650,0
20250116,163900,428242325,2650,2650,2650,2650,0
20250116,163800,428242325,2650,2650,2650,2650,0
20250116,163700,428242325,2650,2650,2650,2650,0
20250116,163600,428242325,2650,2650,2650,2650,0
20250116,163500,428242325,2650,2650,2650,2650,0
20250116,163400,428242325,2650,2650,2650,2650,1268
20250116,163300,428242325,2650,2650,2650,2650,0
20250116,163200,428242325,2650,2650,2650,2650,0
20250116,163100,428242325,2650,2650,2650,2650,0
20250116,163000,428242325,2650,2650,2650,2650,0
20250116,162900,428242325,2650,2650,2650,2650,0
20250116,162800,428242325,2650,2650,2650,2650,0
20250116,162700,428242325,2650,2650,2650,2650,0
20250116,162600,428242325,2650,2650,2650,2650,0
20250116,162500,428242325,2650,2650,2650,2650,0
20250116,162400,428242325,2650,2650,2650,2650,0
20250116,162300,428242325,2650,2650,2650,2650,0
20250116,162200,428242325,2650,2650,2650,2650,0
20250116,162100,428242325,2650,2650,2650,2650,0
20250116,162000,428242325,2650,2650,2650,2650,0
20250116,161900,428242325,2650,2650,2650,2650,0
20250116,161800,428242325,2650,2650,2650,2650,0
20250116,161700,428242325,2650,2650,2650,2650,0
20250116,161600,428242325,2650,2650,2650,2650,0
20250116,161500,428242325,2650,2650,2650,2650,0
20250116,161400,428242325,2650,2650,2650,2650,0
20250116,161300,428242325,2650,2650,2650,2650,0
20250116,161200,428242325,2650,2650,2650,2650,0
20250116,161100,428242325,2650,2650,2650,2650,0
20250116,161000,428242325,2650,2650,2650,2650,0
20250116,160900,428242325,2650,2650,2650,2650,0
20250116,160800,428242325,2650,2650,2650,2650,0
20250116,160700,428242325,2650,2650,2650,2650,0
20250116,160600,428242325,2650,2650,2650,2650,0
20250116,160500,428242325,2650,2650,2650,2650,0
20250116,160400,428242325,2650,2650,2650,2650,1268
20250116,160300,428242325,2650,2650,2650,2650,0
20250116,160200,428242325,2650,2650,2650,2650,0
20250116,160100,428242325,2650,2650,2650,2650,0
20250116,160000,428242325,2650,2650,2650,2650,0
20250116,155900,428242325,2650,2650,2650,2650,0
20250116,155800,428242325,2650,2650,2650,2650,0
20250116,155700,428242325,2650,2650,2650,2650,0
20250116,155600,428242325,2650,2650,2650,2650,0
20250116,155500,428242325,2650,2650,2650,2650,0
20250116,155400,428242325,2650,2650,2650,2650,0
20250116,155300,428242325,2650,2650,2650,2650,0
20250116,155200,428242325,2650,2650,2650,2650,0
20250116,155100,428242325,2650,2650,2650,2650,0
20250116,155000,428242325,2650,2650,2650,2650,0
20250116,154900,428242325,2650,2650,2650,2650,0
20250116,154800,428242325,2650,2650,2650,2650,0
20250116,154700,428242325,2650,2650,2650,2650,0
20250116,154600,428242325,2650,2650,2650,2650,0
20250116,154500,428242325,2650,2650,2650,2650,0
20250116,154400,428242325,2650,2650,2650,2650,0
20250116,154300,428242325,2650,2650,2650,2650,0
20250116,154200,428242325,2650,2650,2650,2650,0
20250116,154100,428242325,2650,2650,2650,2650,0
20250116,154000,428242325,2650,2650,2650,2650,0
20250116,153900,428242325,2650,2650,2650,2650,0
20250116,153800,428242325,2650,2650,2650,2650,0
20250116,153700,428242325,2650,2650,2650,2650,0
20250116,153600,428242325,2650,2650,2650,2650,0
20250116,153500,428242325,2650,2650,2650,2650,0
20250116,153400,428242325,2650,2650,2650,2650,1268
20250116,153300,428242325,2650,2650,2650,2650,0
20250116,153200,428242325,2650,2650,2650,2650,0
20250116,153100,428242325,2650,2650,2650,2650,0
20250116,153000,428242325,2650,2650,2650,2650,1268
20250116,152900,424882125,2640,2640,2640,2640,0
20250116,152800,424882125,2640,2640,2640,2640,0
20250116,152700,424882125,2640,2640,2640,2640,0
20250116,152600,424882125,2640,2640,2640,2640,0
20250116,152500,424882125,2640,2640,2640,2640,0
20250116,152400,424882125,2640,2640,2640,2640,0
20250116,152300,424882125,2640,2640,2640,2640,0
20250116,152200,424882125,2640,2640,2640,2640,0
20250116,152100,424882125,2640,2640,2640,2640,0
20250116,152000,424882125,2640,2640,2640,2640,0
20250116,151900,424882125,2640,2640,2640,2620,642
20250116,151800,423193695,2620,2625,2640,2620,647
20250116,151700,421497285,2625,2640,2640,2625,2158
20250116,151600,415824320,2630,2630,2630,2630,809
20250116,151500,413696650,2630,2630,2640,2625,657
20250116,151400,411967250,2635,2635,2635,2635,246
20250116,151300,411319040,2645,2645,2645,2645,19
20250116,151200,411268785,2645,2630,2645,2630,22
20250116,151100,411210640,2625,2640,2640,2625,428
20250116,151000,410085425,2640,2635,2645,2630,1215
20250116,150900,406874795,2630,2630,2630,2630,100
20250116,150800,406611795,2630,2640,2640,2630,4
20250116,150700,406601265,2625,2635,2635,2625,2426
20250116,150600,400221410,2640,2640,2640,2635,2353
20250116,150500,394011535,2640,2645,2645,2640,262
20250116,150400,393318550,2645,2645,2650,2645,102
20250116,150300,393048665,2640,2640,2645,2640,4
20250116,150200,393038095,2645,2640,2645,2640,21
20250116,150100,392982555,2650,2650,2650,2650,0
20250116,150000,392982555,2650,2650,2650,2650,50
20250116,145900,392850055,2655,2640,2655,2640,230
20250116,145800,392242765,2640,2645,2645,2640,273
20250116,145700,391520685,2645,2645,2645,2645,100
20250116,145600,391256185,2645,2645,2645,2645,273
20250116,145500,390534100,2655,2655,2655,2655,0
20250116,145400,390534100,2655,2655,2655,2655,0
20250116,145300,390534100,2655,2655,2655,2655,0
20250116,145200,390534100,2655,2655,2655,2655,0
20250116,145100,390534100,2655,2655,2655,2655,63
20250116,145000,390366835,2655,2645,2655,2645,389
20250116,144900,389337570,2645,2645,2645,2645,0
20250116,144800,389337570,2645,2655,2655,2645,1192
20250116,144700,386178850,2655,2655,2655,2655,15
20250116,144600,386139025,2655,2655,2655,2655,40
20250116,144500,386032825,2650,2650,2650,2650,90
20250116,144400,385794325,2650,2655,2655,2650,101
20250116,144300,385526670,2650,2650,2650,2650,321
20250116,144200,384676020,2655,2655,2655,2655,0
20250116,144100,384676020,2655,2655,2655,2655,0
20250116,144000,384676020,2655,2655,2655,2655,151
20250116,143900,384275115,2660,2660,2660,2660,19
20250116,143800,384224575,2655,2655,2655,2655,524
20250116,143700,382833355,2655,2655,2655,2655,100
20250116,143600,382567855,2655,2655,2655,2655,40
20250116,143500,382461655,2650,2655,2655,2650,30
20250116,143400,382382135,2660,2660,2660,2660,0
20250116,143300,382382135,2660,2660,2660,2660,308
20250116,143200,381562855,2660,2655,2660,2650,347
20250116,143100,380643265,2660,2660,2660,2660,0
20250116,143000,380643265,2660,2660,2660,2660,20
20250116,142900,380590065,2660,2660,2660,2660,50
20250116,142800,380457065,2660,2650,2660,2650,2
20250116,142700,380451755,2650,2650,2650,2650,0
20250116,142600,380451755,2650,2650,2650,2650,279
20250116,142500,379712405,2665,2665,2665,2665,36
20250116,142400,379616465,2650,2650,2650,2650,0
20250116,142300,379616465,2650,2650,2650,2650,0
20250116,142200,379616465,2650,2655,2655,2650,259
20250116,142100,378930105,2655,2660,2660,2655,45
20250116,142000,378810500,2665,2665,2665,2665,0
20250116,141900,378810500,2665,2665,2665,2665,0
20250116,141800,378810500,2665,2665,2665,2665,0
20250116,141700,378810500,2665,2665,2665,2665,5
20250116,141600,378797175,2665,2650,2665,2650,101
20250116,141500,378528025,2665,2665,2665,2665,1
20250116,141400,378525360,2660,2660,2660,2660,0
20250116,141300,378525360,2660,2660,2660,2660,0
20250116,141200,378525360,2660,2660,2660,2660,4339
20250116,141100,366983620,2645,2660,2660,2645,276
20250116,141000,366250205,2660,2660,2660,2660,100
20250116,140900,365984205,2650,2655,2655,2650,106
20250116,140800,365703300,2645,2645,2645,2645,0
20250116,140700,365703300,2645,2645,2645,2645,0
20250116,140600,365703300,2645,2655,2655,2645,2294
20250116,140500,359628545,2650,2655,2655,2650,337
20250116,140400,358735490,2650,2655,2660,2650,70
20250116,140300,358549545,2655,2655,2655,2655,0
20250116,140200,358549545,2655,2655,2655,2655,0
20250116,140100,358549545,2655,2660,2660,2655,2219
20250116,140000,352654690,2660,2660,2660,2660,0
20250116,135900,352654690,2660,2670,2670,2660,318
20250116,135800,351808760,2660,2660,2660,2660,0
20250116,135700,351808760,2660,2660,2660,2660,0
20250116,135600,351808760,2660,2660,2660,2660,196
20250116,135500,351287400,2660,2660,2660,2660,0
20250116,135400,351287400,2660,2660,2660,2660,0
20250116,135300,351287400,2660,2660,2660,2660,0
20250116,135200,351287400,2660,2660,2660,2660,243
20250116,135100,350641020,2665,2670,2670,2665,82
20250116,135000,350422240,2665,2665,2665,2665,0
20250116,134900,350422240,2665,2665,2665,2665,19
20250116,134800,350371605,2670,2670,2670,2670,236
20250116,134700,349741485,2670,2670,2670,2670,0
20250116,134600,349741485,2670,2670,2670,2670,319
20250116,134500,348889755,2670,2665,2670,2660,1336
20250116,134400,345328940,2665,2665,2665,2665,597
20250116,134300,343737935,2665,2665,2665,2665,0
20250116,134200,343737935,2665,2665,2665,2665,0
20250116,134100,343737935,2665,2665,2665,2665,202
20250116,134000,343199605,2665,2665,2665,2665,0
20250116,133900,343199605,2665,2665,2665,2665,0
20250116,133800,343199605,2665,2670,2680,2665,229
20250116,133700,342587790,2670,2670,2670,2670,0
20250116,133600,342587790,2670,2670,2670,2670,0
20250116,133500,342587790,2670,2670,2670,2670,419
20250116,133400,341469060,2670,2670,2670,2670,233
20250116,133300,340846950,2670,2670,2670,2670,180
20250116,133200,340366350,2670,2670,2670,2670,195
20250116,133100,339845700,2670,2670,2670,2670,500
20250116,133000,338510700,2670,2670,2670,2670,38
20250116,132900,338409240,2670,2675,2675,2670,6405
20250116,132800,321277345,2675,2675,2675,2675,131
20250116,132700,320926920,2675,2685,2685,2675,4
20250116,132600,320916190,2675,2675,2675,2675,20
20250116,132500,320862690,2675,2675,2675,2675,1
20250116,132400,320860015,2685,2685,2685,2685,0
20250116,132300,320860015,2685,2685,2685,2685,723
20250116,132200,318918760,2675,2675,2675,2675,305
20250116,132100,318102885,2685,2680,2685,2680,400
20250116,132000,317030285,2675,2675,2675,2675,5
20250116,131900,317016910,2675,2675,2675,2675,0
20250116,131800,317016910,2675,2675,2675,2675,309
20250116,131700,316190335,2675,2675,2675,2675,2
20250116,131600,316184985,2675,2675,2675,2675,500
20250116,131500,314847485,2675,2675,2675,2675,336
20250116,131400,313948685,2675,2675,2675,2675,0
20250116,131300,313948685,2675,2675,2675,2675,0
20250116,131200,313948685,2675,2675,2675,2675,263
20250116,131100,313245160,2675,2675,2675,2675,0
20250116,131000,313245160,2675,2675,2675,2675,209
20250116,130900,312686085,2675,2675,2675,2675,209
20250116,130800,312127010,2680,2680,2680,2680,1
20250116,130700,312124330,2675,2675,2675,2675,0
20250116,130600,312124330,2675,2675,2675,2675,270
20250116,130500,311402080,2680,2680,2680,2680,131
20250116,130400,311051000,2680,2680,2680,2680,0
20250116,130300,311051000,2680,2680,2680,2680,8
20250116,130200,311029560,2680,2690,2690,2680,212
20250116,130100,310461390,2680,2685,2685,2680,204
20250116,130000,309914575,2685,2685,2685,2675,600
20250116,125900,308305025,2675,2675,2675,2675,0
20250116,125800,308305025,2675,2675,2675,2675,105
20250116,125700,308024150,2675,2675,2675,2675,100
20250116,125600,307756650,2675,2675,2675,2675,0
20250116,125500,307756650,2675,2675,2675,2675,25
20250116,125400,307689775,2685,2685,2685,2685,0
20250116,125300,307689775,2685,2675,2685,2675,974
20250116,125200,305076005,2680,2680,2680,2680,18
20250116,125100,305027765,2680,2680,2680,2680,0
20250116,125000,305027765,2680,2675,2680,2675,2055
20250116,124900,299529985,2680,2680,2680,2680,0
20250116,124800,299529985,2680,2685,2685,2680,2
20250116,124700,299524620,2685,2680,2685,2680,111
20250116,124600,299227135,2665,2665,2665,2665,0
20250116,124500,299227135,2665,2680,2680,2665,1182
20250116,124400,296060230,2675,2680,2680,2675,20
20250116,124300,296006680,2680,2680,2680,2680,111
20250116,124200,295709200,2660,2665,2665,2660,2
20250116,124100,295703875,2660,2670,2670,2660,2000
20250116,124000,290380015,2675,2675,2675,2675,0
20250116,123900,290380015,2675,2675,2675,2675,0
20250116,123800,290380015,2675,2675,2675,2675,0
20250116,123700,290380015,2675,2675,2675,2675,0
20250116,123600,290380015,2675,2675,2675,2675,0
20250116,123500,290380015,2675,2675,2675,2675,0
20250116,123400,290380015,2675,2675,2675,2675,0
20250116,123300,290380015,2675,2675,2675,2675,0
20250116,123200,290380015,2675,2675,2675,2675,560
20250116,123100,288882015,2675,2675,2675,2675,18
20250116,123000,288833865,2670,2670,2670,2670,1
20250116,122900,288831195,2675,2675,2675,2675,188
20250116,122800,288328295,2670,2670,2670,2670,0
20250116,122700,288328295,2670,2670,2670,2670,171
20250116,122600,287871725,2675,2675,2675,2675,0
20250116,122500,287871725,2675,2675,2675,2675,0
20250116,122400,287871725,2675,2675,2675,2675,0
20250116,122300,287871725,2675,2675,2675,2675,35
20250116,122200,287778100,2675,2675,2675,2675,0
20250116,122100,287778100,2675,2675,2675,2675,97
20250116,122000,287518625,2675,2675,2675,2675,0
20250116,121900,287518625,2675,2675,2675,2675,0
20250116,121800,287518625,2675,2675,2675,2675,50
20250116,121700,287384875,2675,2675,2675,2675,40
20250116,121600,287277875,2675,2675,2675,2675,0
20250116,121500,287277875,2675,2675,2675,2675,0
20250116,121400,287277875,2675,2675,2675,2675,1
20250116,121300,287275200,2680,2680,2680,2680,37
20250116,121200,287176040,2680,2680,2680,2680,0
20250116,121100,287176040,2680,2675,2680,2675,2
20250116,121000,287170685,2670,2670,2670,2670,603
20250116,120900,285560675,2675,2675,2675,2675,0
20250116,120800,285560675,2675,2675,2675,2675,0
20250116,120700,285560675,2675,2675,2675,2675,1
20250116,120600,285558000,2680,2680,2680,2680,210
20250116,120500,284995200,2675,2675,2675,2675,0
20250116,120400,284995200,2675,2675,2675,2675,0
20250116,120300,284995200,2675,2680,2680,2675,2
20250116,120200,284989845,2685,2685,2685,2685,0
20250116,120100,284989845,2685,2685,2685,2685,0
20250116,120000,284989845,2685,2685,2685,2685,1
20250116,115900,284987160,2680,2680,2680,2680,1125
20250116,115800,281972160,2680,2680,2680,2680,1
20250116,115700,281969480,2680,2675,2680,2675,1033
20250116,115600,279206100,2675,2675,2675,2675,0
20250116,115500,279206100,2675,2675,2675,2675,0
20250116,115400,279206100,2675,2675,2675,2675,4
20250116,115300,279195400,2670,2670,2670,2670,100
20250116,115200,278928400,2675,2665,2675,2665,185
20250116,115100,278433655,2670,2670,2670,2670,1116
20250116,115000,275453935,2665,2665,2665,2665,0
20250116,114900,275453935,2665,2665,2665,2665,0
20250116,114800,275453935,2665,2665,2665,2665,0
20250116,114700,275453935,2665,2670,2670,2665,11
20250116,114600,275424570,2665,2665,2665,2665,79
20250116,114500,275214035,2670,2670,2670,2670,0
20250116,114400,275214035,2670,2670,2670,2670,0
20250116,114300,275214035,2670,2670,2670,2670,0
20250116,114200,275214035,2670,2670,2670,2670,0
20250116,114100,275214035,2670,2665,2670,2665,2
20250116,114000,275208700,2665,2665,2665,2665,0
20250116,113900,275208700,2665,2665,2665,2665,0
20250116,113800,275208700,2665,2665,2665,2665,71
20250116,113700,275019485,2670,2670,2670,2670,0
20250116,113600,275019485,2670,2670,2670,2670,18
20250116,113500,274971425,2670,2670,2670,2670,0
20250116,113400,274971425,2670,2670,2670,2670,0
20250116,113300,274971425,2670,2665,2670,2665,2580
20250116,113200,268095035,2665,2665,2665,2665,1700
20250116,113100,263564535,2660,2665,2665,2660,76
20250116,113000,263362370,2660,2665,2665,2660,51
20250116,112900,263226460,2665,2665,2665,2665,0
20250116,112800,263226460,2665,2665,2665,2665,1
20250116,112700,263223795,2660,2660,2660,2660,40
20250116,112600,263117395,2665,2665,2665,2665,0
20250116,112500,263117395,2665,2665,2665,2665,0
20250116,112400,263117395,2665,2660,2665,2660,1745
20250116,112300,258468570,2660,2660,2660,2660,0
20250116,112200,258468570,2660,2660,2660,2660,22
20250116,112100,258410050,2655,2655,2655,2655,13
20250116,112000,258375535,2655,2655,2655,2655,1278
20250116,111900,254982445,2655,2655,2655,2655,1
20250116,111800,254979790,2660,2660,2660,2660,1
20250116,111700,254977130,2655,2655,2655,2655,0
20250116,111600,254977130,2655,2655,2655,2655,200
20250116,111500,254446130,2660,2660,2660,2660,0
20250116,111400,254446130,2660,2660,2660,2660,1
20250116,111300,254443470,2665,2665,2665,2665,0
20250116,111200,254443470,2665,2665,2665,2665,0
20250116,111100,254443470,2665,2665,2665,2665,18
20250116,111000,254395500,2655,2660,2660,2655,9
20250116,110900,254371565,2655,2655,2655,2655,0
20250116,110800,254371565,2655,2655,2655,2655,0
20250116,110700,254371565,2655,2655,2655,2650,1665
20250116,110600,249950995,2655,2655,2655,2655,0
20250116,110500,249950995,2655,2655,2655,2655,700
20250116,110400,248092495,2655,2655,2655,2655,873
20250116,110300,245774680,2660,2660,2660,2660,622
20250116,110200,244120160,2660,2660,2660,2660,0
20250116,110100,244120160,2660,2660,2660,2660,281
20250116,110000,243372700,2660,2665,2665,2660,376
20250116,105900,242372160,2665,2665,2665,2665,0
20250116,105800,242372160,2665,2665,2665,2665,0
20250116,105700,242372160,2665,2665,2665,2665,0
20250116,105600,242372160,2665,2665,2665,2665,20
20250116,105500,242318860,2665,2665,2665,2665,51
20250116,105400,242182945,2660,2660,2660,2660,326
20250116,105300,241315785,2665,2665,2665,2665,0
20250116,105200,241315785,2665,2665,2665,2665,0
20250116,105100,241315785,2665,2665,2665,2665,187
20250116,105000,240817430,2665,2660,2665,2660,20
20250116,104900,240764140,2660,2665,2665,2660,101
20250116,104800,240495475,2665,2665,2665,2665,2
20250116,104700,240490145,2660,2655,2660,2655,165
20250116,104600,240051250,2660,2660,2660,2660,371
20250116,104500,239064390,2665,2665,2665,2665,8
20250116,104400,239043070,2675,2675,2675,2675,0
20250116,104300,239043070,2675,2675,2675,2675,10
20250116,104200,239016320,2675,2675,2675,2675,2
20250116,104100,239010970,2675,2675,2675,2675,0
20250116,104000,239010970,2675,2675,2675,2675,0
20250116,103900,239010970,2675,2675,2675,2675,0
20250116,103800,239010970,2675,2675,2675,2675,10
20250116,103700,238984220,2660,2675,2675,2660,189
20250116,103600,238478680,2675,2675,2675,2675,0
20250116,103500,238478680,2675,2675,2675,2675,0
20250116,103400,238478680,2675,2675,2675,2675,60
20250116,103300,238318180,2665,2665,2665,2665,1
20250116,103200,238315515,2670,2665,2675,2665,455
20250116,103100,237098540,2675,2675,2675,2675,93
20250116,103000,236849765,2675,2675,2675,2675,0
20250116,102900,236849765,2675,2675,2675,2675,50
20250116,102800,236716015,2675,2675,2675,2675,0
20250116,102700,236716015,2675,2675,2675,2675,36
20250116,102600,236619715,2675,2670,2675,2670,4
20250116,102500,236609025,2670,2670,2670,2670,303
20250116,102400,235800015,2675,2675,2675,2675,837
20250116,102300,233561040,2655,2660,2660,2655,240
20250116,102200,232922740,2675,2670,2675,2670,110
20250116,102100,232628540,2660,2660,2660,2660,0
20250116,102000,232628540,2660,2660,2660,2660,620
20250116,101900,230979340,2660,2660,2660,2660,300
20250116,101800,230181340,2665,2660,2670,2640,3190
20250116,101700,221726550,2660,2660,2660,2660,30
20250116,101600,221646750,2655,2655,2655,2655,0
20250116,101500,221646750,2655,2665,2665,2655,136
20250116,101400,221284470,2665,2660,2665,2660,437
20250116,101300,220121985,2665,2665,2665,2660,3630
20250116,101200,210450165,2665,2665,2665,2665,62
20250116,101100,210284935,2665,2665,2670,2665,1002
20250116,101000,207609605,2670,2670,2670,2670,28
20250116,100900,207534845,2675,2670,2680,2665,257
20250116,100800,206849350,2665,2665,2665,2665,0
20250116,100700,206849350,2665,2680,2680,2665,2316
20250116,100600,200665535,2675,2675,2675,2675,0
20250116,100500,200665535,2675,2675,2675,2675,0
20250116,100400,200665535,2675,2675,2675,2675,50
20250116,100300,200531785,2670,2670,2685,2670,20
20250116,100200,200478160,2670,2685,2685,2670,2621
20250116,100100,193442590,2680,2680,2680,2680,291
20250116,100000,192662710,2670,2670,2670,2670,0
20250116,095900,192662710,2670,2675,2675,2670,1001
20250116,095800,189985040,2685,2685,2685,2685,50
20250116,095700,189850790,2670,2675,2685,2665,2102
20250116,095600,184234005,2690,2670,2690,2670,6
20250116,095500,184217885,2670,2680,2680,2670,3224
20250116,095400,175600095,2695,2695,2695,2695,19
20250116,095300,175548890,2680,2680,2680,2680,0
20250116,095200,175548890,2680,2680,2680,2680,6
20250116,095100,175532810,2680,2680,2680,2680,90
20250116,095000,175291610,2680,2680,2680,2680,586
20250116,094900,173721130,2685,2685,2685,2685,18
20250116,094800,173672800,2670,2660,2670,2660,424
20250116,094700,172541550,2660,2660,2660,2660,1
20250116,094600,172538890,2660,2680,2680,2660,3725
20250116,094500,162585535,2695,2695,2695,2695,400
20250116,094400,161507535,2695,2695,2695,2695,7
20250116,094300,161488670,2695,2695,2695,2695,3
20250116,094200,161480585,2695,2685,2695,2685,2
20250116,094100,161475205,2695,2700,2700,2680,601
20250116,094000,159854510,2700,2700,2700,2680,13713
20250116,093900,122971650,2705,2705,2705,2705,19
20250116,093800,122920255,2695,2705,2705,2690,353
20250116,093700,121969135,2695,2695,2695,2695,1000
20250116,093600,119274135,2695,2705,2705,2695,32
20250116,093500,119187835,2700,2690,2700,2690,46
20250116,093400,119063670,2690,2695,2695,2690,101
20250116,093300,118791975,2690,2690,2690,2690,7
20250116,093200,118773145,2700,2690,2700,2690,20
20250116,093100,118719325,2690,2700,2700,2690,303
20250116,093000,117901975,2710,2710,2710,2710,3
20250116,092900,117893845,2700,2710,2710,2700,2044
20250116,092800,112356605,2710,2695,2710,2695,11
20250116,092700,112326945,2710,2710,2710,2710,199
20250116,092600,111787655,2690,2690,2690,2690,50
20250116,092500,111653155,2685,2680,2705,2680,3559
20250116,092400,102066795,2680,2690,2690,2680,294
20250116,092300,101277070,2700,2700,2700,2700,1252
20250116,092200,97896670,2705,2700,2705,2700,1049
20250116,092100,95064350,2700,2690,2700,2690,1947
20250116,092000,89814100,2680,2680,2680,2680,0
20250116,091900,89814100,2680,2690,2690,2680,631
20250116,091800,88119580,2695,2695,2695,2695,95
20250116,091700,87863555,2695,2720,2720,2695,3041
20250116,091600,79623945,2730,2725,2730,2725,1508
20250116,091500,75514500,2725,2730,2730,2725,1172
20250116,091400,72315520,2730,2730,2730,2730,3
20250116,091300,72307330,2730,2730,2735,2725,1510
20250116,091200,68185120,2730,2740,2750,2730,1261
20250116,091100,64730845,2735,2740,2740,2730,1394
20250116,091000,60912785,2740,2730,2755,2730,3469
20250116,090900,51390235,2730,2730,2735,2730,136
20250116,090800,51018405,2725,2740,2740,2725,476
20250116,090700,49714455,2750,2755,2755,2745,1655
20250116,090600,45167615,2755,2745,2760,2720,3476
20250116,090500,35638350,2740,2690,2770,2690,10396
20250116,090400,7209435,2690,2690,2690,2690,51
20250116,090300,7072245,2685,2685,2685,2685,0
20250116,090200,7072245,2685,2680,2685,2680,755
20250116,090100,5045570,2675,2710,2715,2675,613
20250116,090000,3387745,2710,2675,2710,2675,1068