stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,215200,546748980,4045,4045,4045,4045,5004
20250103,215100,546748980,4045,4045,4045,4045,0
20250103,215000,546748980,4045,4045,4045,4045,0
20250103,214900,546748980,4045,4045,4045,4045,0
20250103,214800,546748980,4045,4045,4045,4045,0
20250103,214700,546748980,4045,4045,4045,4045,0
20250103,214600,546748980,4045,4045,4045,4045,0
20250103,214500,546748980,4045,4045,4045,4045,0
20250103,214400,546748980,4045,4045,4045,4045,0
20250103,214300,546748980,4045,4045,4045,4045,0
20250103,214200,546748980,4045,4045,4045,4045,0
20250103,214100,546748980,4045,4045,4045,4045,0
20250103,214000,546748980,4045,4045,4045,4045,0
20250103,213900,546748980,4045,4045,4045,4045,0
20250103,213800,546748980,4045,4045,4045,4045,0
20250103,213700,546748980,4045,4045,4045,4045,0
20250103,213600,546748980,4045,4045,4045,4045,0
20250103,213500,546748980,4045,4045,4045,4045,0
20250103,213400,546748980,4045,4045,4045,4045,0
20250103,213300,546748980,4045,4045,4045,4045,0
20250103,213200,546748980,4045,4045,4045,4045,0
20250103,213100,546748980,4045,4045,4045,4045,0
20250103,213000,546748980,4045,4045,4045,4045,0
20250103,212900,546748980,4045,4045,4045,4045,0
20250103,212800,546748980,4045,4045,4045,4045,0
20250103,212700,546748980,4045,4045,4045,4045,0
20250103,212600,546748980,4045,4045,4045,4045,0
20250103,212500,546748980,4045,4045,4045,4045,0
20250103,212400,546748980,4045,4045,4045,4045,0
20250103,212300,546748980,4045,4045,4045,4045,0
20250103,212200,546748980,4045,4045,4045,4045,5004
20250103,212100,546748980,4045,4045,4045,4045,0
20250103,212000,546748980,4045,4045,4045,4045,0
20250103,211900,546748980,4045,4045,4045,4045,0
20250103,211800,546748980,4045,4045,4045,4045,0
20250103,211700,546748980,4045,4045,4045,4045,0
20250103,211600,546748980,4045,4045,4045,4045,0
20250103,211500,546748980,4045,4045,4045,4045,0
20250103,211400,546748980,4045,4045,4045,4045,0
20250103,211300,546748980,4045,4045,4045,4045,0
20250103,211200,546748980,4045,4045,4045,4045,0
20250103,211100,546748980,4045,4045,4045,4045,0
20250103,211000,546748980,4045,4045,4045,4045,0
20250103,210900,546748980,4045,4045,4045,4045,0
20250103,210800,546748980,4045,4045,4045,4045,0
20250103,210700,546748980,4045,4045,4045,4045,0
20250103,210600,546748980,4045,4045,4045,4045,0
20250103,210500,546748980,4045,4045,4045,4045,0
20250103,210400,546748980,4045,4045,4045,4045,0
20250103,210300,546748980,4045,4045,4045,4045,0
20250103,210200,546748980,4045,4045,4045,4045,0
20250103,210100,546748980,4045,4045,4045,4045,0
20250103,210000,546748980,4045,4045,4045,4045,0
20250103,205900,546748980,4045,4045,4045,4045,0
20250103,205800,546748980,4045,4045,4045,4045,0
20250103,205700,546748980,4045,4045,4045,4045,0
20250103,205600,546748980,4045,4045,4045,4045,0
20250103,205500,546748980,4045,4045,4045,4045,0
20250103,205400,546748980,4045,4045,4045,4045,0
20250103,205300,546748980,4045,4045,4045,4045,0
20250103,205200,546748980,4045,4045,4045,4045,5004
20250103,205100,546748980,4045,4045,4045,4045,0
20250103,205000,546748980,4045,4045,4045,4045,0
20250103,204900,546748980,4045,4045,4045,4045,0
20250103,204800,546748980,4045,4045,4045,4045,0
20250103,204700,546748980,4045,4045,4045,4045,0
20250103,204600,546748980,4045,4045,4045,4045,0
20250103,204500,546748980,4045,4045,4045,4045,0
20250103,204400,546748980,4045,4045,4045,4045,0
20250103,204300,546748980,4045,4045,4045,4045,0
20250103,204200,546748980,4045,4045,4045,4045,0
20250103,204100,546748980,4045,4045,4045,4045,0
20250103,204000,546748980,4045,4045,4045,4045,0
20250103,203900,546748980,4045,4045,4045,4045,0
20250103,203800,546748980,4045,4045,4045,4045,0
20250103,203700,546748980,4045,4045,4045,4045,0
20250103,203600,546748980,4045,4045,4045,4045,0
20250103,203500,546748980,4045,4045,4045,4045,0
20250103,203400,546748980,4045,4045,4045,4045,0
20250103,203300,546748980,4045,4045,4045,4045,0
20250103,203200,546748980,4045,4045,4045,4045,0
20250103,203100,546748980,4045,4045,4045,4045,0
20250103,203000,546748980,4045,4045,4045,4045,0
20250103,202900,546748980,4045,4045,4045,4045,0
20250103,202800,546748980,4045,4045,4045,4045,0
20250103,202700,546748980,4045,4045,4045,4045,0
20250103,202600,546748980,4045,4045,4045,4045,0
20250103,202500,546748980,4045,4045,4045,4045,0
20250103,202400,546748980,4045,4045,4045,4045,0
20250103,202300,546748980,4045,4045,4045,4045,0
20250103,202200,546748980,4045,4045,4045,4045,5004
20250103,202100,546748980,4045,4045,4045,4045,0
20250103,202000,546748980,4045,4045,4045,4045,0
20250103,201900,546748980,4045,4045,4045,4045,0
20250103,201800,546748980,4045,4045,4045,4045,0
20250103,201700,546748980,4045,4045,4045,4045,0
20250103,201600,546748980,4045,4045,4045,4045,0
20250103,201500,546748980,4045,4045,4045,4045,0
20250103,201400,546748980,4045,4045,4045,4045,0
20250103,201300,546748980,4045,4045,4045,4045,0
20250103,201200,546748980,4045,4045,4045,4045,0
20250103,201100,546748980,4045,4045,4045,4045,0
20250103,201000,546748980,4045,4045,4045,4045,0
20250103,200900,546748980,4045,4045,4045,4045,0
20250103,200800,546748980,4045,4045,4045,4045,0
20250103,200700,546748980,4045,4045,4045,4045,0
20250103,200600,546748980,4045,4045,4045,4045,0
20250103,200500,546748980,4045,4045,4045,4045,0
20250103,200400,546748980,4045,4045,4045,4045,0
20250103,200300,546748980,4045,4045,4045,4045,0
20250103,200200,546748980,4045,4045,4045,4045,0
20250103,200100,546748980,4045,4045,4045,4045,0
20250103,200000,546748980,4045,4045,4045,4045,0
20250103,195900,546748980,4045,4045,4045,4045,0
20250103,195800,546748980,4045,4045,4045,4045,0
20250103,195700,546748980,4045,4045,4045,4045,0
20250103,195600,546748980,4045,4045,4045,4045,0
20250103,195500,546748980,4045,4045,4045,4045,0
20250103,195400,546748980,4045,4045,4045,4045,0
20250103,195300,546748980,4045,4045,4045,4045,0
20250103,195200,546748980,4045,4045,4045,4045,5004
20250103,195100,546748980,4045,4045,4045,4045,0
20250103,195000,546748980,4045,4045,4045,4045,0
20250103,194900,546748980,4045,4045,4045,4045,0
20250103,194800,546748980,4045,4045,4045,4045,0
20250103,194700,546748980,4045,4045,4045,4045,0
20250103,194600,546748980,4045,4045,4045,4045,0
20250103,194500,546748980,4045,4045,4045,4045,0
20250103,194400,546748980,4045,4045,4045,4045,0
20250103,194300,546748980,4045,4045,4045,4045,0
20250103,194200,546748980,4045,4045,4045,4045,0
20250103,194100,546748980,4045,4045,4045,4045,0
20250103,194000,546748980,4045,4045,4045,4045,0
20250103,193900,546748980,4045,4045,4045,4045,0
20250103,193800,546748980,4045,4045,4045,4045,0
20250103,193700,546748980,4045,4045,4045,4045,0
20250103,193600,546748980,4045,4045,4045,4045,0
20250103,193500,546748980,4045,4045,4045,4045,0
20250103,193400,546748980,4045,4045,4045,4045,0
20250103,193300,546748980,4045,4045,4045,4045,0
20250103,193200,546748980,4045,4045,4045,4045,0
20250103,193100,546748980,4045,4045,4045,4045,0
20250103,193000,546748980,4045,4045,4045,4045,0
20250103,192900,546748980,4045,4045,4045,4045,0
20250103,192800,546748980,4045,4045,4045,4045,0
20250103,192700,546748980,4045,4045,4045,4045,0
20250103,192600,546748980,4045,4045,4045,4045,0
20250103,192500,546748980,4045,4045,4045,4045,0
20250103,192400,546748980,4045,4045,4045,4045,0
20250103,192300,546748980,4045,4045,4045,4045,0
20250103,192200,546748980,4045,4045,4045,4045,5004
20250103,192100,546748980,4045,4045,4045,4045,0
20250103,192000,546748980,4045,4045,4045,4045,0
20250103,191900,546748980,4045,4045,4045,4045,0
20250103,191800,546748980,4045,4045,4045,4045,0
20250103,191700,546748980,4045,4045,4045,4045,0
20250103,191600,546748980,4045,4045,4045,4045,0
20250103,191500,546748980,4045,4045,4045,4045,0
20250103,191400,546748980,4045,4045,4045,4045,0
20250103,191300,546748980,4045,4045,4045,4045,0
20250103,191200,546748980,4045,4045,4045,4045,0
20250103,191100,546748980,4045,4045,4045,4045,0
20250103,191000,546748980,4045,4045,4045,4045,0
20250103,190900,546748980,4045,4045,4045,4045,0
20250103,190800,546748980,4045,4045,4045,4045,0
20250103,190700,546748980,4045,4045,4045,4045,0
20250103,190600,546748980,4045,4045,4045,4045,0
20250103,190500,546748980,4045,4045,4045,4045,0
20250103,190400,546748980,4045,4045,4045,4045,0
20250103,190300,546748980,4045,4045,4045,4045,0
20250103,190200,546748980,4045,4045,4045,4045,0
20250103,190100,546748980,4045,4045,4045,4045,0
20250103,190000,546748980,4045,4045,4045,4045,0
20250103,185900,546748980,4045,4045,4045,4045,0
20250103,185800,546748980,4045,4045,4045,4045,0
20250103,185700,546748980,4045,4045,4045,4045,0
20250103,185600,546748980,4045,4045,4045,4045,0
20250103,185500,546748980,4045,4045,4045,4045,0
20250103,185400,546748980,4045,4045,4045,4045,0
20250103,185300,546748980,4045,4045,4045,4045,0
20250103,185200,546748980,4045,4045,4045,4045,5004
20250103,185100,546748980,4045,4045,4045,4045,0
20250103,185000,546748980,4045,4045,4045,4045,0
20250103,184900,546748980,4045,4045,4045,4045,0
20250103,184800,546748980,4045,4045,4045,4045,0
20250103,184700,546748980,4045,4045,4045,4045,0
20250103,184600,546748980,4045,4045,4045,4045,0
20250103,184500,546748980,4045,4045,4045,4045,0
20250103,184400,546748980,4045,4045,4045,4045,0
20250103,184300,546748980,4045,4045,4045,4045,0
20250103,184200,546748980,4045,4045,4045,4045,0
20250103,184100,546748980,4045,4045,4045,4045,0
20250103,184000,546748980,4045,4045,4045,4045,0
20250103,183900,546748980,4045,4045,4045,4045,0
20250103,183800,546748980,4045,4045,4045,4045,0
20250103,183700,546748980,4045,4045,4045,4045,0
20250103,183600,546748980,4045,4045,4045,4045,0
20250103,183500,546748980,4045,4045,4045,4045,0
20250103,183400,546748980,4045,4045,4045,4045,0
20250103,183300,546748980,4045,4045,4045,4045,0
20250103,183200,546748980,4045,4045,4045,4045,0
20250103,183100,546748980,4045,4045,4045,4045,0
20250103,183000,546748980,4045,4045,4045,4045,0
20250103,182900,546748980,4045,4045,4045,4045,0
20250103,182800,546748980,4045,4045,4045,4045,0
20250103,182700,546748980,4045,4045,4045,4045,0
20250103,182600,546748980,4045,4045,4045,4045,0
20250103,182500,546748980,4045,4045,4045,4045,0
20250103,182400,546748980,4045,4045,4045,4045,0
20250103,182300,546748980,4045,4045,4045,4045,0
20250103,182200,546748980,4045,4045,4045,4045,5004
20250103,182100,546748980,4045,4045,4045,4045,0
20250103,182000,546748980,4045,4045,4045,4045,0
20250103,181900,546748980,4045,4045,4045,4045,0
20250103,181800,546748980,4045,4045,4045,4045,0
20250103,181700,546748980,4045,4045,4045,4045,0
20250103,181600,546748980,4045,4045,4045,4045,0
20250103,181500,546748980,4045,4045,4045,4045,0
20250103,181400,546748980,4045,4045,4045,4045,0
20250103,181300,546748980,4045,4045,4045,4045,0
20250103,181200,546748980,4045,4045,4045,4045,0
20250103,181100,546748980,4045,4045,4045,4045,0
20250103,181000,546748980,4045,4045,4045,4045,0
20250103,180900,546748980,4045,4045,4045,4045,0
20250103,180800,546748980,4045,4045,4045,4045,0
20250103,180700,546748980,4045,4045,4045,4045,0
20250103,180600,546748980,4045,4045,4045,4045,0
20250103,180500,546748980,4045,4045,4045,4045,0
20250103,180400,546748980,4045,4045,4045,4045,0
20250103,180300,546748980,4045,4045,4045,4045,0
20250103,180200,546748980,4045,4045,4045,4045,0
20250103,180100,546748980,4045,4045,4045,4045,0
20250103,180000,546748980,4045,4045,4045,4045,0
20250103,175900,546748980,4045,4045,4045,4045,0
20250103,175800,546748980,4045,4045,4045,4045,0
20250103,175700,546748980,4045,4045,4045,4045,0
20250103,175600,546748980,4045,4045,4045,4045,0
20250103,175500,546748980,4045,4045,4045,4045,0
20250103,175400,546748980,4045,4045,4045,4045,0
20250103,175300,546748980,4045,4045,4045,4045,0
20250103,175200,546748980,4045,4045,4045,4045,5004
20250103,175100,546748980,4045,4045,4045,4045,0
20250103,175000,546748980,4045,4045,4045,4045,0
20250103,174900,546748980,4045,4045,4045,4045,0
20250103,174800,546748980,4045,4045,4045,4045,0
20250103,174700,546748980,4045,4045,4045,4045,0
20250103,174600,546748980,4045,4045,4045,4045,0
20250103,174500,546748980,4045,4045,4045,4045,0
20250103,174400,546748980,4045,4045,4045,4045,0
20250103,174300,546748980,4045,4045,4045,4045,0
20250103,174200,546748980,4045,4045,4045,4045,0
20250103,174100,546748980,4045,4045,4045,4045,0
20250103,174000,546748980,4045,4045,4045,4045,0
20250103,173900,546748980,4045,4045,4045,4045,0
20250103,173800,546748980,4045,4045,4045,4045,0
20250103,173700,546748980,4045,4045,4045,4045,0
20250103,173600,546748980,4045,4045,4045,4045,0
20250103,173500,546748980,4045,4045,4045,4045,0
20250103,173400,546748980,4045,4045,4045,4045,0
20250103,173300,546748980,4045,4045,4045,4045,0
20250103,173200,546748980,4045,4045,4045,4045,0
20250103,173100,546748980,4045,4045,4045,4045,0
20250103,173000,546748980,4045,4045,4045,4045,0
20250103,172900,546748980,4045,4045,4045,4045,0
20250103,172800,546748980,4045,4045,4045,4045,0
20250103,172700,546748980,4045,4045,4045,4045,0
20250103,172600,546748980,4045,4045,4045,4045,0
20250103,172500,546748980,4045,4045,4045,4045,0
20250103,172400,546748980,4045,4045,4045,4045,0
20250103,172300,546748980,4045,4045,4045,4045,0
20250103,172200,546748980,4045,4045,4045,4045,5004
20250103,172100,546748980,4045,4045,4045,4045,0
20250103,172000,546748980,4045,4045,4045,4045,0
20250103,171900,546748980,4045,4045,4045,4045,0
20250103,171800,546748980,4045,4045,4045,4045,0
20250103,171700,546748980,4045,4045,4045,4045,0
20250103,171600,546748980,4045,4045,4045,4045,0
20250103,171500,546748980,4045,4045,4045,4045,0
20250103,171400,546748980,4045,4045,4045,4045,0
20250103,171300,546748980,4045,4045,4045,4045,0
20250103,171200,546748980,4045,4045,4045,4045,0
20250103,171100,546748980,4045,4045,4045,4045,0
20250103,171000,546748980,4045,4045,4045,4045,0
20250103,170900,546748980,4045,4045,4045,4045,0
20250103,170800,546748980,4045,4045,4045,4045,0
20250103,170700,546748980,4045,4045,4045,4045,0
20250103,170600,546748980,4045,4045,4045,4045,0
20250103,170500,546748980,4045,4045,4045,4045,0
20250103,170400,546748980,4045,4045,4045,4045,0
20250103,170300,546748980,4045,4045,4045,4045,0
20250103,170200,546748980,4045,4045,4045,4045,0
20250103,170100,546748980,4045,4045,4045,4045,0
20250103,170000,546748980,4045,4045,4045,4045,0
20250103,165900,546748980,4045,4045,4045,4045,0
20250103,165800,546748980,4045,4045,4045,4045,0
20250103,165700,546748980,4045,4045,4045,4045,0
20250103,165600,546748980,4045,4045,4045,4045,0
20250103,165500,546748980,4045,4045,4045,4045,0
20250103,165400,546748980,4045,4045,4045,4045,0
20250103,165300,546748980,4045,4045,4045,4045,0
20250103,165200,546748980,4045,4045,4045,4045,5004
20250103,165100,546748980,4045,4045,4045,4045,0
20250103,165000,546748980,4045,4045,4045,4045,0
20250103,164900,546748980,4045,4045,4045,4045,0
20250103,164800,546748980,4045,4045,4045,4045,0
20250103,164700,546748980,4045,4045,4045,4045,0
20250103,164600,546748980,4045,4045,4045,4045,0
20250103,164500,546748980,4045,4045,4045,4045,0
20250103,164400,546748980,4045,4045,4045,4045,0
20250103,164300,546748980,4045,4045,4045,4045,0
20250103,164200,546748980,4045,4045,4045,4045,0
20250103,164100,546748980,4045,4045,4045,4045,0
20250103,164000,546748980,4045,4045,4045,4045,0
20250103,163900,546748980,4045,4045,4045,4045,0
20250103,163800,546748980,4045,4045,4045,4045,0
20250103,163700,546748980,4045,4045,4045,4045,0
20250103,163600,546748980,4045,4045,4045,4045,0
20250103,163500,546748980,4045,4045,4045,4045,0
20250103,163400,546748980,4045,4045,4045,4045,0
20250103,163300,546748980,4045,4045,4045,4045,0
20250103,163200,546748980,4045,4045,4045,4045,0
20250103,163100,546748980,4045,4045,4045,4045,0
20250103,163000,546748980,4045,4045,4045,4045,0
20250103,162900,546748980,4045,4045,4045,4045,0
20250103,162800,546748980,4045,4045,4045,4045,0
20250103,162700,546748980,4045,4045,4045,4045,0
20250103,162600,546748980,4045,4045,4045,4045,0
20250103,162500,546748980,4045,4045,4045,4045,0
20250103,162400,546748980,4045,4045,4045,4045,0
20250103,162300,546748980,4045,4045,4045,4045,0
20250103,162200,546748980,4045,4045,4045,4045,5004
20250103,162100,546748980,4045,4045,4045,4045,0
20250103,162000,546748980,4045,4045,4045,4045,0
20250103,161900,546748980,4045,4045,4045,4045,0
20250103,161800,546748980,4045,4045,4045,4045,0
20250103,161700,546748980,4045,4045,4045,4045,0
20250103,161600,546748980,4045,4045,4045,4045,0
20250103,161500,546748980,4045,4045,4045,4045,0
20250103,161400,546748980,4045,4045,4045,4045,0
20250103,161300,546748980,4045,4045,4045,4045,0
20250103,161200,546748980,4045,4045,4045,4045,0
20250103,161100,546748980,4045,4045,4045,4045,0
20250103,161000,546748980,4045,4045,4045,4045,0
20250103,160900,546748980,4045,4045,4045,4045,0
20250103,160800,546748980,4045,4045,4045,4045,0
20250103,160700,546748980,4045,4045,4045,4045,0
20250103,160600,546748980,4045,4045,4045,4045,0
20250103,160500,546748980,4045,4045,4045,4045,0
20250103,160400,546748980,4045,4045,4045,4045,0
20250103,160300,546748980,4045,4045,4045,4045,0
20250103,160200,546748980,4045,4045,4045,4045,0
20250103,160100,546748980,4045,4045,4045,4045,0
20250103,160000,546748980,4045,4045,4045,4045,0
20250103,155900,546748980,4045,4045,4045,4045,0
20250103,155800,546748980,4045,4045,4045,4045,0
20250103,155700,546748980,4045,4045,4045,4045,0
20250103,155600,546748980,4045,4045,4045,4045,0
20250103,155500,546748980,4045,4045,4045,4045,0
20250103,155400,546748980,4045,4045,4045,4045,0
20250103,155300,546748980,4045,4045,4045,4045,0
20250103,155200,546748980,4045,4045,4045,4045,5004
20250103,155100,546748980,4045,4045,4045,4045,0
20250103,155000,546748980,4045,4045,4045,4045,0
20250103,154900,546748980,4045,4045,4045,4045,0
20250103,154800,546748980,4045,4045,4045,4045,0
20250103,154700,546748980,4045,4045,4045,4045,0
20250103,154600,546748980,4045,4045,4045,4045,0
20250103,154500,546748980,4045,4045,4045,4045,0
20250103,154400,546748980,4045,4045,4045,4045,0
20250103,154300,546748980,4045,4045,4045,4045,0
20250103,154200,546748980,4045,4045,4045,4045,0
20250103,154100,546748980,4045,4045,4045,4045,0
20250103,154000,546748980,4045,4045,4045,4045,0
20250103,153900,546748980,4045,4045,4045,4045,0
20250103,153800,546748980,4045,4045,4045,4045,0
20250103,153700,546748980,4045,4045,4045,4045,0
20250103,153600,546748980,4045,4045,4045,4045,0
20250103,153500,546748980,4045,4045,4045,4045,0
20250103,153400,546748980,4045,4045,4045,4045,0
20250103,153300,546748980,4045,4045,4045,4045,0
20250103,153200,546748980,4045,4045,4045,4045,0
20250103,153100,546748980,4045,4045,4045,4045,0
20250103,153000,546748980,4045,4045,4045,4045,5004
20250103,152900,526507800,4035,4035,4035,4035,0
20250103,152800,526507800,4035,4035,4035,4035,0
20250103,152700,526507800,4035,4035,4035,4035,0
20250103,152600,526507800,4035,4035,4035,4035,0
20250103,152500,526507800,4035,4035,4035,4035,0
20250103,152400,526507800,4035,4035,4035,4035,0
20250103,152300,526507800,4035,4035,4035,4035,0
20250103,152200,526507800,4035,4035,4035,4035,0
20250103,152100,526507800,4035,4035,4035,4035,0
20250103,152000,526507800,4035,4035,4035,4035,0
20250103,151900,526507800,4035,4035,4035,4035,6
20250103,151800,526483590,4025,4025,4030,4025,255
20250103,151700,525456965,4030,4030,4030,4030,80
20250103,151600,525134565,4025,4025,4025,4025,0
20250103,151500,525134565,4025,4025,4025,4025,136
20250103,151400,524587165,4030,4030,4030,4030,7
20250103,151300,524558955,4030,4030,4030,4030,1
20250103,151200,524554925,4030,4030,4030,4030,0
20250103,151100,524554925,4030,4030,4030,4030,0
20250103,151000,524554925,4030,4030,4030,4030,496
20250103,150900,522556045,4030,4025,4030,4025,137
20250103,150800,522004545,4030,4025,4030,4025,276
20250103,150700,520893170,4025,4025,4025,4025,10
20250103,150600,520852920,4030,4030,4030,4030,79
20250103,150500,520534550,4030,4030,4030,4030,60
20250103,150400,520292750,4030,4030,4030,4030,3
20250103,150300,520280660,4035,4035,4035,4035,1
20250103,150200,520276625,4040,4040,4040,4040,0
20250103,150100,520276625,4040,4040,4040,4040,0
20250103,150000,520276625,4040,4040,4040,4040,0
20250103,145900,520276625,4040,4040,4040,4040,0
20250103,145800,520276625,4040,4040,4040,4040,400
20250103,145700,518660625,4030,4030,4030,4030,0
20250103,145600,518660625,4030,4030,4030,4030,252
20250103,145500,517645065,4040,4040,4040,4040,0
20250103,145400,517645065,4040,4040,4040,4040,0
20250103,145300,517645065,4040,4040,4040,4040,0
20250103,145200,517645065,4040,4040,4040,4040,0
20250103,145100,517645065,4040,4035,4040,4035,2475
20250103,145000,507648400,4020,4020,4020,4020,0
20250103,144900,507648400,4020,4020,4020,4020,12
20250103,144800,507600160,4020,4020,4020,4020,0
20250103,144700,507600160,4020,4035,4035,4020,822
20250103,144600,504283405,4020,4020,4020,4020,0
20250103,144500,504283405,4020,4020,4020,4020,0
20250103,144400,504283405,4020,4020,4020,4020,0
20250103,144300,504283405,4020,4020,4020,4020,0
20250103,144200,504283405,4020,4020,4020,4020,0
20250103,144100,504283405,4020,4020,4020,4020,0
20250103,144000,504283405,4020,4020,4020,4020,5
20250103,143900,504263305,4035,4035,4035,4035,0
20250103,143800,504263305,4035,4035,4035,4035,0
20250103,143700,504263305,4035,4035,4035,4035,0
20250103,143600,504263305,4035,4030,4035,4010,159
20250103,143500,503622160,4010,4015,4015,4010,400
20250103,143400,502017490,4020,4020,4020,4020,0
20250103,143300,502017490,4020,4020,4020,4020,0
20250103,143200,502017490,4020,4020,4020,4020,10
20250103,143100,501977290,4015,4015,4015,4015,30
20250103,143000,501856840,4015,4015,4015,4015,20
20250103,142900,501776540,4015,4015,4015,4015,0
20250103,142800,501776540,4015,4015,4015,4015,0
20250103,142700,501776540,4015,4015,4015,4015,10
20250103,142600,501736390,4015,4015,4015,4015,0
20250103,142500,501736390,4015,4015,4015,4015,2
20250103,142400,501728360,4015,4015,4015,4015,83
20250103,142300,501395115,4005,4005,4005,4005,100
20250103,142200,500994615,4005,4005,4005,4005,250
20250103,142100,499993365,4005,4005,4005,4005,1
20250103,142000,499989360,4005,4005,4005,4005,0
20250103,141900,499989360,4005,4005,4005,4005,0
20250103,141800,499989360,4005,4005,4005,4005,0
20250103,141700,499989360,4005,4005,4005,4005,404
20250103,141600,498371340,4000,4000,4000,4000,0
20250103,141500,498371340,4000,4000,4000,4000,86
20250103,141400,498027340,4000,4015,4015,4000,1301
20250103,141300,492823325,4005,4005,4005,4005,525
20250103,141200,490720700,4005,4010,4010,4005,1126
20250103,141100,486210440,4010,4010,4010,4010,140
20250103,141000,485649040,4010,4005,4010,4005,13
20250103,140900,485596925,4015,4015,4015,4015,0
20250103,140800,485596925,4015,4015,4015,4015,0
20250103,140700,485596925,4015,4015,4015,4015,0
20250103,140600,485596925,4015,4015,4015,4015,311
20250103,140500,484348260,4015,4015,4015,4015,4
20250103,140400,484332200,4015,4015,4015,4015,0
20250103,140300,484332200,4015,4015,4015,4015,1000
20250103,140200,480317200,4035,4035,4035,4035,0
20250103,140100,480317200,4035,4035,4035,4035,50
20250103,140000,480115450,4040,4040,4040,4040,0
20250103,135900,480115450,4040,4040,4040,4040,6
20250103,135800,480091210,4050,4010,4050,4010,4221
20250103,135700,463022100,4005,4005,4005,4005,24
20250103,135600,462925980,4005,4005,4005,4005,0
20250103,135500,462925980,4005,4005,4005,4005,0
20250103,135400,462925980,4005,4000,4005,4000,225
20250103,135300,462024980,4000,4000,4000,4000,1000
20250103,135200,458024980,4005,4005,4005,4005,1
20250103,135100,458020975,4000,4000,4000,4000,0
20250103,135000,458020975,4000,4000,4000,4000,0
20250103,134900,458020975,4000,4000,4000,4000,5
20250103,134800,458000975,4000,4000,4000,4000,0
20250103,134700,458000975,4000,4000,4000,4000,20
20250103,134600,457920975,4000,4000,4000,4000,1087
20250103,134500,453572975,4000,4000,4000,4000,0
20250103,134400,453572975,4000,4000,4000,4000,10
20250103,134300,453532975,4000,4000,4000,4000,2
20250103,134200,453524975,4000,4000,4000,4000,0
20250103,134100,453524975,4000,3990,4000,3990,91
20250103,134000,453161845,3985,3985,3985,3985,0
20250103,133900,453161845,3985,3985,3995,3985,80
20250103,133800,452842940,3985,4005,4005,3985,8870
20250103,133700,417381820,4005,4015,4015,4005,5029
20250103,133600,397208100,4020,4020,4020,4020,401
20250103,133500,395596080,4025,4025,4025,4025,2
20250103,133400,395588030,4020,4020,4020,4020,75
20250103,133300,395286530,4020,4020,4020,4020,2111
20250103,133200,386800310,4025,4025,4025,4025,10
20250103,133100,386760060,4025,4025,4025,4025,0
20250103,133000,386760060,4025,4025,4025,4025,30
20250103,132900,386639310,4020,4020,4020,4020,4
20250103,132800,386623230,4020,4020,4020,4020,194
20250103,132700,385843350,4020,4020,4020,4020,0
20250103,132600,385843350,4020,4020,4020,4020,919
20250103,132500,382148970,4020,4020,4020,4020,8
20250103,132400,382116810,4030,4030,4030,4030,27
20250103,132300,382008000,4020,4020,4020,4020,0
20250103,132200,382008000,4020,4020,4020,4020,0
20250103,132100,382008000,4020,4030,4030,4020,52
20250103,132000,381798470,4020,4020,4020,4020,0
20250103,131900,381798470,4020,4020,4020,4020,4
20250103,131800,381782390,4020,4020,4020,4020,2
20250103,131700,381774350,4020,4020,4020,4020,0
20250103,131600,381774350,4020,4020,4020,4020,0
20250103,131500,381774350,4020,4020,4020,4020,78
20250103,131400,381460790,4025,4025,4025,4025,0
20250103,131300,381460790,4025,4025,4025,4025,4
20250103,131200,381444690,4020,4020,4020,4020,1
20250103,131100,381440670,4015,4015,4015,4015,0
20250103,131000,381440670,4015,4015,4015,4015,0
20250103,130900,381440670,4015,4015,4015,4015,0
20250103,130800,381440670,4015,4015,4015,4015,0
20250103,130700,381440670,4015,4015,4015,4015,0
20250103,130600,381440670,4015,4015,4015,4015,0
20250103,130500,381440670,4015,4015,4015,4015,5
20250103,130400,381420595,4015,4015,4015,4015,4
20250103,130300,381404535,4015,4015,4015,4015,0
20250103,130200,381404535,4015,4020,4020,4015,1000
20250103,130100,377388580,4020,4020,4020,4020,3
20250103,130000,377376520,4020,4020,4020,4020,145
20250103,125900,376793620,4020,4020,4020,4020,0
20250103,125800,376793620,4020,4020,4020,4020,0
20250103,125700,376793620,4020,4020,4020,4020,0
20250103,125600,376793620,4020,4020,4020,4020,0
20250103,125500,376793620,4020,4020,4020,4020,3
20250103,125400,376781560,4025,4020,4025,4020,23
20250103,125300,376689000,4020,4015,4020,4015,24
20250103,125200,376592620,4010,4010,4010,4010,0
20250103,125100,376592620,4010,4020,4020,4010,3298
20250103,125000,363353135,4025,4025,4025,4025,0
20250103,124900,363353135,4025,4025,4025,4025,0
20250103,124800,363353135,4025,4025,4025,4025,74
20250103,124700,363055285,4030,4030,4030,4030,3
20250103,124600,363043195,4030,4030,4030,4030,20
20250103,124500,362962595,4030,4030,4030,4030,2
20250103,124400,362954535,4030,4030,4030,4030,8
20250103,124300,362922295,4030,4030,4030,4030,1
20250103,124200,362918265,4030,4030,4030,4030,37
20250103,124100,362769155,4030,4030,4030,4030,5
20250103,124000,362749005,4030,4030,4030,4030,0
20250103,123900,362749005,4030,4030,4030,4030,0
20250103,123800,362749005,4030,4030,4030,4030,0
20250103,123700,362749005,4030,4030,4030,4030,0
20250103,123600,362749005,4030,4030,4030,4030,17
20250103,123500,362680495,4030,4030,4030,4030,20
20250103,123400,362599895,4030,4030,4030,4030,50
20250103,123300,362398395,4025,4025,4025,4025,804
20250103,123200,359162295,4020,4025,4025,4020,339
20250103,123100,357798175,4020,4020,4020,4020,37
20250103,123000,357649435,4025,4025,4025,4025,0
20250103,122900,357649435,4025,4025,4025,4025,0
20250103,122800,357649435,4025,4025,4025,4025,0
20250103,122700,357649435,4025,4015,4025,4015,307
20250103,122600,356415930,4020,4020,4020,4020,0
20250103,122500,356415930,4020,4020,4020,4020,0
20250103,122400,356415930,4020,4025,4025,4020,4
20250103,122300,356399845,4015,4015,4015,4015,300
20250103,122200,355195345,4020,4025,4025,4020,600
20250103,122100,352780350,4020,4020,4020,4020,0
20250103,122000,352780350,4020,4020,4020,4020,100
20250103,121900,352378350,4020,4020,4020,4020,0
20250103,121800,352378350,4020,4020,4020,4020,0
20250103,121700,352378350,4020,4020,4020,4020,243
20250103,121600,351401490,4020,4020,4020,4020,0
20250103,121500,351401490,4020,4020,4020,4020,0
20250103,121400,351401490,4020,4020,4020,4020,16
20250103,121300,351337170,4020,4020,4020,4020,0
20250103,121200,351337170,4020,4020,4020,4020,587
20250103,121100,348977430,4020,4020,4020,4020,0
20250103,121000,348977430,4020,4020,4020,4020,0
20250103,120900,348977430,4020,4015,4020,4015,17
20250103,120800,348909125,4020,4025,4025,4020,48
20250103,120700,348715930,4025,4025,4025,4025,37
20250103,120600,348567005,4020,4020,4020,4020,0
20250103,120500,348567005,4020,4020,4020,4020,10
20250103,120400,348526805,4015,4025,4025,4015,72
20250103,120300,348237225,4020,4020,4020,4020,0
20250103,120200,348237225,4020,4020,4020,4020,10
20250103,120100,348197025,4020,4020,4020,4020,60
20250103,120000,347955825,4015,4015,4015,4015,0
20250103,115900,347955825,4015,4015,4015,4015,0
20250103,115800,347955825,4015,4015,4015,4015,200
20250103,115700,347152825,4020,4020,4020,4020,0
20250103,115600,347152825,4020,4020,4020,4020,0
20250103,115500,347152825,4020,4020,4020,4020,1000
20250103,115400,343132825,4020,4020,4020,4020,0
20250103,115300,343132825,4020,4020,4020,4020,0
20250103,115200,343132825,4020,4020,4020,4020,0
20250103,115100,343132825,4020,4020,4020,4020,0
20250103,115000,343132825,4020,4025,4025,4020,156
20250103,114900,342505005,4025,4025,4025,4025,0
20250103,114800,342505005,4025,4025,4025,4025,0
20250103,114700,342505005,4025,4025,4025,4025,0
20250103,114600,342505005,4025,4025,4025,4025,0
20250103,114500,342505005,4025,4025,4025,4025,24
20250103,114400,342408405,4025,4025,4025,4025,0
20250103,114300,342408405,4025,4025,4025,4025,0
20250103,114200,342408405,4025,4025,4025,4025,0
20250103,114100,342408405,4025,4025,4025,4025,0
20250103,114000,342408405,4025,4025,4025,4025,19
20250103,113900,342331930,4040,4040,4040,4040,0
20250103,113800,342331930,4040,4040,4040,4040,0
20250103,113700,342331930,4040,4040,4040,4040,20
20250103,113600,342251130,4045,4045,4045,4045,0
20250103,113500,342251130,4045,4045,4045,4045,0
20250103,113400,342251130,4045,4045,4045,4045,0
20250103,113300,342251130,4045,4045,4045,4045,0
20250103,113200,342251130,4045,4040,4045,4040,100
20250103,113100,341846725,4045,4040,4045,4040,74
20250103,113000,341547440,4020,4020,4020,4020,0
20250103,112900,341547440,4020,4020,4020,4020,0
20250103,112800,341547440,4020,4020,4020,4020,0
20250103,112700,341547440,4020,4020,4020,4020,0
20250103,112600,341547440,4020,4020,4020,4020,0
20250103,112500,341547440,4020,4020,4020,4020,0
20250103,112400,341547440,4020,4020,4020,4020,1
20250103,112300,341543420,4045,4020,4045,4020,8
20250103,112200,341511235,4020,4050,4050,4020,3
20250103,112100,341499115,4050,4050,4050,4050,1
20250103,112000,341495065,4040,4050,4050,4040,1497
20250103,111900,335445325,4055,4055,4055,4055,0
20250103,111800,335445325,4055,4055,4055,4055,0
20250103,111700,335445325,4055,4030,4055,4030,739
20250103,111600,332457360,4020,4020,4020,4020,60
20250103,111500,332216160,4020,4020,4020,4020,983
20250103,111400,328264500,4030,4030,4030,4030,2
20250103,111300,328256440,4020,4020,4020,4020,0
20250103,111200,328256440,4020,4020,4020,4020,17
20250103,111100,328188100,4020,4020,4020,4020,2
20250103,111000,328180060,4030,4030,4030,4030,0
20250103,110900,328180060,4030,4030,4030,4030,0
20250103,110800,328180060,4030,4030,4030,4030,2
20250103,110700,328172000,4030,4030,4030,4030,0
20250103,110600,328172000,4030,4020,4030,4020,26
20250103,110500,328067470,4010,4010,4010,4010,0
20250103,110400,328067470,4010,4010,4010,4010,0
20250103,110300,328067470,4010,4010,4010,4010,138
20250103,110200,327514090,4010,4010,4010,4010,5
20250103,110100,327494040,4020,4020,4020,4020,16
20250103,110000,327429720,4010,4010,4010,4010,392
20250103,105900,325857800,4010,4010,4010,4010,7
20250103,105800,325829730,4015,4020,4025,4015,230
20250103,105700,324905385,4005,4005,4005,4005,0
20250103,105600,324905385,4005,4005,4005,4005,0
20250103,105500,324905385,4005,4005,4005,4005,0
20250103,105400,324905385,4005,4015,4020,4005,2490
20250103,105300,314921970,4015,4015,4015,4015,592
20250103,105200,312545090,4015,4015,4015,4015,0
20250103,105100,312545090,4015,4020,4020,4015,16
20250103,105000,312480845,4020,4020,4020,4020,0
20250103,104900,312480845,4020,4020,4020,4020,4020
20250103,104800,296320445,4015,4015,4015,4015,46
20250103,104700,296135755,4015,4010,4015,4010,400
20250103,104600,294530755,4010,4020,4020,4010,1806
20250103,104500,287276795,4020,4025,4025,4020,556
20250103,104400,285039075,4030,4030,4030,4030,3
20250103,104300,285026985,4030,4030,4030,4030,3
20250103,104200,285014895,4030,4030,4030,4030,0
20250103,104100,285014895,4030,4030,4030,4030,451
20250103,104000,283197365,4025,4025,4025,4025,1
20250103,103900,283193340,4025,4025,4025,4025,0
20250103,103800,283193340,4025,4025,4025,4025,536
20250103,103700,281035940,4025,4030,4030,4025,85
20250103,103600,280693570,4030,4030,4030,4030,902
20250103,103500,277058510,4030,4030,4030,4030,30
20250103,103400,276937610,4030,4030,4030,4030,0
20250103,103300,276937610,4030,4030,4030,4030,100
20250103,103200,276534610,4030,4030,4030,4030,125
20250103,103100,276030860,4030,4030,4030,4030,60
20250103,103000,275789060,4040,4040,4040,4040,1
20250103,102900,275785020,4025,4025,4025,4025,0
20250103,102800,275785020,4025,4025,4025,4025,100
20250103,102700,275382520,4025,4030,4030,4025,190
20250103,102600,274617220,4045,4045,4045,4045,1
20250103,102500,274613175,4025,4025,4025,4025,0
20250103,102400,274613175,4025,4045,4045,4025,96
20250103,102300,274225855,4045,4045,4045,4045,0
20250103,102200,274225855,4045,4045,4045,4045,1584
20250103,102100,267818575,4050,4050,4050,4050,20
20250103,102000,267737575,4055,4055,4055,4055,10
20250103,101900,267697025,4055,4050,4055,4050,121
20250103,101800,267206920,4050,4050,4050,4050,0
20250103,101700,267206920,4050,4050,4050,4050,1
20250103,101600,267202870,4050,4050,4050,4050,39
20250103,101500,267044920,4055,4055,4055,4055,50
20250103,101400,266842170,4055,4050,4055,4050,497
20250103,101300,264828785,4050,4050,4050,4045,111
20250103,101200,264379240,4050,4050,4050,4050,170
20250103,101100,263690740,4065,4065,4065,4065,0
20250103,101000,263690740,4065,4065,4065,4065,300
20250103,100900,262471240,4070,4035,4070,4035,3079
20250103,100800,249973115,4025,4045,4045,4005,11228
20250103,100700,204852040,4045,4045,4045,4045,86
20250103,100600,204504170,4050,4050,4050,4050,56
20250103,100500,204277370,4050,4050,4050,4050,0
20250103,100400,204277370,4050,4050,4050,4050,1
20250103,100300,204273320,4060,4060,4060,4060,0
20250103,100200,204273320,4060,4060,4060,4060,0
20250103,100100,204273320,4060,4060,4060,4060,0
20250103,100000,204273320,4060,4060,4060,4060,162
20250103,095900,203615600,4040,4055,4065,4040,1222
20250103,095800,198672025,4065,4060,4065,4055,1385
20250103,095700,193048930,4060,4050,4060,4045,102
20250103,095600,192635825,4050,4050,4050,4050,132
20250103,095500,192101225,4050,4050,4050,4050,188
20250103,095400,191339825,4065,4050,4065,4050,650
20250103,095300,188701575,4065,4060,4065,4055,780
20250103,095200,185537175,4065,4060,4065,4060,4
20250103,095100,185520930,4075,4075,4075,4075,0
20250103,095000,185520930,4075,4075,4075,4075,48
20250103,094900,185325330,4075,4070,4075,4070,246
20250103,094800,184323900,4070,4070,4070,4070,1
20250103,094700,184319830,4055,4065,4070,4050,5286
20250103,094600,162875865,4070,4070,4070,4070,23
20250103,094500,162782255,4070,4075,4075,4060,1691
20250103,094400,155900235,4070,4070,4080,4070,117
20250103,094300,155423555,4080,4060,4080,4060,876
20250103,094200,151862625,4060,4070,4070,4060,551
20250103,094100,149623310,4070,4075,4075,4065,153
20250103,094000,149000730,4080,4070,4080,4070,301
20250103,093900,147775375,4065,4075,4075,4065,100
20250103,093800,147368075,4075,4075,4075,4075,1
20250103,093700,147364000,4080,4080,4080,4080,0
20250103,093600,147364000,4080,4065,4080,4065,15
20250103,093500,147303010,4080,4080,4080,4080,160
20250103,093400,146650210,4080,4080,4080,4080,15
20250103,093300,146589010,4085,4085,4085,4085,1
20250103,093200,146584925,4070,4070,4070,4065,280
20250103,093100,145445505,4085,4085,4085,4085,6
20250103,093000,145420995,4055,4060,4085,4055,1683
20250103,092900,138588765,4090,4085,4090,4060,565
20250103,092800,136281585,4060,4060,4060,4060,140
20250103,092700,135713185,4085,4085,4085,4085,100
20250103,092600,135304685,4085,4080,4085,4080,1383
20250103,092500,129655630,4085,4085,4085,4085,701
20250103,092400,126792045,4080,4080,4080,4055,349
20250103,092300,125368900,4075,4080,4080,4075,101
20250103,092200,124957320,4075,4075,4075,4075,300
20250103,092100,123734820,4050,4050,4050,4050,124
20250103,092000,123232620,4050,4050,4050,4050,0
20250103,091900,123232620,4050,4055,4055,4050,300
20250103,091800,122016620,4050,4050,4050,4050,200
20250103,091700,121206620,4050,4050,4050,4050,61
20250103,091600,120959570,4040,4075,4080,4040,1100
20250103,091500,116511490,4075,4050,4075,4045,442
20250103,091400,114722050,4050,4050,4050,4050,0
20250103,091300,114722050,4050,4070,4070,4050,79
20250103,091200,114400540,4035,4040,4040,4035,41
20250103,091100,114235095,4030,4060,4065,4030,1068
20250103,091000,109925720,4065,4095,4095,4060,1547
20250103,090900,103629240,4140,4055,4150,4055,8098
20250103,090800,70359280,4055,4025,4055,4015,636
20250103,090700,67789430,4020,4010,4045,4005,1136
20250103,090600,63225750,4020,4035,4035,4010,448
20250103,090500,61425520,4035,4025,4035,3990,3325
20250103,090400,48078085,4020,4050,4050,4020,2679
20250103,090300,37259805,4055,4055,4055,4055,1656
20250103,090200,30544725,4050,4065,4065,4050,5236
20250103,090100,9302180,4065,4120,4120,4065,682
20250103,090000,6525140,4120,4060,4175,4060,1576