stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,215200,497091370,3890,3890,3890,3890,2539
20250108,215100,497091370,3890,3890,3890,3890,0
20250108,215000,497091370,3890,3890,3890,3890,0
20250108,214900,497091370,3890,3890,3890,3890,0
20250108,214800,497091370,3890,3890,3890,3890,0
20250108,214700,497091370,3890,3890,3890,3890,0
20250108,214600,497091370,3890,3890,3890,3890,0
20250108,214500,497091370,3890,3890,3890,3890,0
20250108,214400,497091370,3890,3890,3890,3890,0
20250108,214300,497091370,3890,3890,3890,3890,0
20250108,214200,497091370,3890,3890,3890,3890,0
20250108,214100,497091370,3890,3890,3890,3890,0
20250108,214000,497091370,3890,3890,3890,3890,0
20250108,213900,497091370,3890,3890,3890,3890,0
20250108,213800,497091370,3890,3890,3890,3890,0
20250108,213700,497091370,3890,3890,3890,3890,0
20250108,213600,497091370,3890,3890,3890,3890,0
20250108,213500,497091370,3890,3890,3890,3890,0
20250108,213400,497091370,3890,3890,3890,3890,0
20250108,213300,497091370,3890,3890,3890,3890,0
20250108,213200,497091370,3890,3890,3890,3890,0
20250108,213100,497091370,3890,3890,3890,3890,0
20250108,213000,497091370,3890,3890,3890,3890,0
20250108,212900,497091370,3890,3890,3890,3890,0
20250108,212800,497091370,3890,3890,3890,3890,0
20250108,212700,497091370,3890,3890,3890,3890,0
20250108,212600,497091370,3890,3890,3890,3890,0
20250108,212500,497091370,3890,3890,3890,3890,0
20250108,212400,497091370,3890,3890,3890,3890,0
20250108,212300,497091370,3890,3890,3890,3890,0
20250108,212200,497091370,3890,3890,3890,3890,2539
20250108,212100,497091370,3890,3890,3890,3890,0
20250108,212000,497091370,3890,3890,3890,3890,0
20250108,211900,497091370,3890,3890,3890,3890,0
20250108,211800,497091370,3890,3890,3890,3890,0
20250108,211700,497091370,3890,3890,3890,3890,0
20250108,211600,497091370,3890,3890,3890,3890,0
20250108,211500,497091370,3890,3890,3890,3890,0
20250108,211400,497091370,3890,3890,3890,3890,0
20250108,211300,497091370,3890,3890,3890,3890,0
20250108,211200,497091370,3890,3890,3890,3890,0
20250108,211100,497091370,3890,3890,3890,3890,0
20250108,211000,497091370,3890,3890,3890,3890,0
20250108,210900,497091370,3890,3890,3890,3890,0
20250108,210800,497091370,3890,3890,3890,3890,0
20250108,210700,497091370,3890,3890,3890,3890,0
20250108,210600,497091370,3890,3890,3890,3890,0
20250108,210500,497091370,3890,3890,3890,3890,0
20250108,210400,497091370,3890,3890,3890,3890,0
20250108,210300,497091370,3890,3890,3890,3890,0
20250108,210200,497091370,3890,3890,3890,3890,0
20250108,210100,497091370,3890,3890,3890,3890,0
20250108,210000,497091370,3890,3890,3890,3890,0
20250108,205900,497091370,3890,3890,3890,3890,0
20250108,205800,497091370,3890,3890,3890,3890,0
20250108,205700,497091370,3890,3890,3890,3890,0
20250108,205600,497091370,3890,3890,3890,3890,0
20250108,205500,497091370,3890,3890,3890,3890,0
20250108,205400,497091370,3890,3890,3890,3890,0
20250108,205300,497091370,3890,3890,3890,3890,0
20250108,205200,497091370,3890,3890,3890,3890,2539
20250108,205100,497091370,3890,3890,3890,3890,0
20250108,205000,497091370,3890,3890,3890,3890,0
20250108,204900,497091370,3890,3890,3890,3890,0
20250108,204800,497091370,3890,3890,3890,3890,0
20250108,204700,497091370,3890,3890,3890,3890,0
20250108,204600,497091370,3890,3890,3890,3890,0
20250108,204500,497091370,3890,3890,3890,3890,0
20250108,204400,497091370,3890,3890,3890,3890,0
20250108,204300,497091370,3890,3890,3890,3890,0
20250108,204200,497091370,3890,3890,3890,3890,0
20250108,204100,497091370,3890,3890,3890,3890,0
20250108,204000,497091370,3890,3890,3890,3890,0
20250108,203900,497091370,3890,3890,3890,3890,0
20250108,203800,497091370,3890,3890,3890,3890,0
20250108,203700,497091370,3890,3890,3890,3890,0
20250108,203600,497091370,3890,3890,3890,3890,0
20250108,203500,497091370,3890,3890,3890,3890,0
20250108,203400,497091370,3890,3890,3890,3890,0
20250108,203300,497091370,3890,3890,3890,3890,0
20250108,203200,497091370,3890,3890,3890,3890,0
20250108,203100,497091370,3890,3890,3890,3890,0
20250108,203000,497091370,3890,3890,3890,3890,0
20250108,202900,497091370,3890,3890,3890,3890,0
20250108,202800,497091370,3890,3890,3890,3890,0
20250108,202700,497091370,3890,3890,3890,3890,0
20250108,202600,497091370,3890,3890,3890,3890,0
20250108,202500,497091370,3890,3890,3890,3890,0
20250108,202400,497091370,3890,3890,3890,3890,0
20250108,202300,497091370,3890,3890,3890,3890,0
20250108,202200,497091370,3890,3890,3890,3890,2539
20250108,202100,497091370,3890,3890,3890,3890,0
20250108,202000,497091370,3890,3890,3890,3890,0
20250108,201900,497091370,3890,3890,3890,3890,0
20250108,201800,497091370,3890,3890,3890,3890,0
20250108,201700,497091370,3890,3890,3890,3890,0
20250108,201600,497091370,3890,3890,3890,3890,0
20250108,201500,497091370,3890,3890,3890,3890,0
20250108,201400,497091370,3890,3890,3890,3890,0
20250108,201300,497091370,3890,3890,3890,3890,0
20250108,201200,497091370,3890,3890,3890,3890,0
20250108,201100,497091370,3890,3890,3890,3890,0
20250108,201000,497091370,3890,3890,3890,3890,0
20250108,200900,497091370,3890,3890,3890,3890,0
20250108,200800,497091370,3890,3890,3890,3890,0
20250108,200700,497091370,3890,3890,3890,3890,0
20250108,200600,497091370,3890,3890,3890,3890,0
20250108,200500,497091370,3890,3890,3890,3890,0
20250108,200400,497091370,3890,3890,3890,3890,0
20250108,200300,497091370,3890,3890,3890,3890,0
20250108,200200,497091370,3890,3890,3890,3890,0
20250108,200100,497091370,3890,3890,3890,3890,0
20250108,200000,497091370,3890,3890,3890,3890,0
20250108,195900,497091370,3890,3890,3890,3890,0
20250108,195800,497091370,3890,3890,3890,3890,0
20250108,195700,497091370,3890,3890,3890,3890,0
20250108,195600,497091370,3890,3890,3890,3890,0
20250108,195500,497091370,3890,3890,3890,3890,0
20250108,195400,497091370,3890,3890,3890,3890,0
20250108,195300,497091370,3890,3890,3890,3890,0
20250108,195200,497091370,3890,3890,3890,3890,2539
20250108,195100,497091370,3890,3890,3890,3890,0
20250108,195000,497091370,3890,3890,3890,3890,0
20250108,194900,497091370,3890,3890,3890,3890,0
20250108,194800,497091370,3890,3890,3890,3890,0
20250108,194700,497091370,3890,3890,3890,3890,0
20250108,194600,497091370,3890,3890,3890,3890,0
20250108,194500,497091370,3890,3890,3890,3890,0
20250108,194400,497091370,3890,3890,3890,3890,0
20250108,194300,497091370,3890,3890,3890,3890,0
20250108,194200,497091370,3890,3890,3890,3890,0
20250108,194100,497091370,3890,3890,3890,3890,0
20250108,194000,497091370,3890,3890,3890,3890,0
20250108,193900,497091370,3890,3890,3890,3890,0
20250108,193800,497091370,3890,3890,3890,3890,0
20250108,193700,497091370,3890,3890,3890,3890,0
20250108,193600,497091370,3890,3890,3890,3890,0
20250108,193500,497091370,3890,3890,3890,3890,0
20250108,193400,497091370,3890,3890,3890,3890,0
20250108,193300,497091370,3890,3890,3890,3890,0
20250108,193200,497091370,3890,3890,3890,3890,0
20250108,193100,497091370,3890,3890,3890,3890,0
20250108,193000,497091370,3890,3890,3890,3890,0
20250108,192900,497091370,3890,3890,3890,3890,0
20250108,192800,497091370,3890,3890,3890,3890,0
20250108,192700,497091370,3890,3890,3890,3890,0
20250108,192600,497091370,3890,3890,3890,3890,0
20250108,192500,497091370,3890,3890,3890,3890,0
20250108,192400,497091370,3890,3890,3890,3890,0
20250108,192300,497091370,3890,3890,3890,3890,0
20250108,192200,497091370,3890,3890,3890,3890,2539
20250108,192100,497091370,3890,3890,3890,3890,0
20250108,192000,497091370,3890,3890,3890,3890,0
20250108,191900,497091370,3890,3890,3890,3890,0
20250108,191800,497091370,3890,3890,3890,3890,0
20250108,191700,497091370,3890,3890,3890,3890,0
20250108,191600,497091370,3890,3890,3890,3890,0
20250108,191500,497091370,3890,3890,3890,3890,0
20250108,191400,497091370,3890,3890,3890,3890,0
20250108,191300,497091370,3890,3890,3890,3890,0
20250108,191200,497091370,3890,3890,3890,3890,0
20250108,191100,497091370,3890,3890,3890,3890,0
20250108,191000,497091370,3890,3890,3890,3890,0
20250108,190900,497091370,3890,3890,3890,3890,0
20250108,190800,497091370,3890,3890,3890,3890,0
20250108,190700,497091370,3890,3890,3890,3890,0
20250108,190600,497091370,3890,3890,3890,3890,0
20250108,190500,497091370,3890,3890,3890,3890,0
20250108,190400,497091370,3890,3890,3890,3890,0
20250108,190300,497091370,3890,3890,3890,3890,0
20250108,190200,497091370,3890,3890,3890,3890,0
20250108,190100,497091370,3890,3890,3890,3890,0
20250108,190000,497091370,3890,3890,3890,3890,0
20250108,185900,497091370,3890,3890,3890,3890,0
20250108,185800,497091370,3890,3890,3890,3890,0
20250108,185700,497091370,3890,3890,3890,3890,0
20250108,185600,497091370,3890,3890,3890,3890,0
20250108,185500,497091370,3890,3890,3890,3890,0
20250108,185400,497091370,3890,3890,3890,3890,0
20250108,185300,497091370,3890,3890,3890,3890,0
20250108,185200,497091370,3890,3890,3890,3890,2539
20250108,185100,497091370,3890,3890,3890,3890,0
20250108,185000,497091370,3890,3890,3890,3890,0
20250108,184900,497091370,3890,3890,3890,3890,0
20250108,184800,497091370,3890,3890,3890,3890,0
20250108,184700,497091370,3890,3890,3890,3890,0
20250108,184600,497091370,3890,3890,3890,3890,0
20250108,184500,497091370,3890,3890,3890,3890,0
20250108,184400,497091370,3890,3890,3890,3890,0
20250108,184300,497091370,3890,3890,3890,3890,0
20250108,184200,497091370,3890,3890,3890,3890,0
20250108,184100,497091370,3890,3890,3890,3890,0
20250108,184000,497091370,3890,3890,3890,3890,0
20250108,183900,497091370,3890,3890,3890,3890,0
20250108,183800,497091370,3890,3890,3890,3890,0
20250108,183700,497091370,3890,3890,3890,3890,0
20250108,183600,497091370,3890,3890,3890,3890,0
20250108,183500,497091370,3890,3890,3890,3890,0
20250108,183400,497091370,3890,3890,3890,3890,0
20250108,183300,497091370,3890,3890,3890,3890,0
20250108,183200,497091370,3890,3890,3890,3890,0
20250108,183100,497091370,3890,3890,3890,3890,0
20250108,183000,497091370,3890,3890,3890,3890,0
20250108,182900,497091370,3890,3890,3890,3890,0
20250108,182800,497091370,3890,3890,3890,3890,0
20250108,182700,497091370,3890,3890,3890,3890,0
20250108,182600,497091370,3890,3890,3890,3890,0
20250108,182500,497091370,3890,3890,3890,3890,0
20250108,182400,497091370,3890,3890,3890,3890,0
20250108,182300,497091370,3890,3890,3890,3890,0
20250108,182200,497091370,3890,3890,3890,3890,2539
20250108,182100,497091370,3890,3890,3890,3890,0
20250108,182000,497091370,3890,3890,3890,3890,0
20250108,181900,497091370,3890,3890,3890,3890,0
20250108,181800,497091370,3890,3890,3890,3890,0
20250108,181700,497091370,3890,3890,3890,3890,0
20250108,181600,497091370,3890,3890,3890,3890,0
20250108,181500,497091370,3890,3890,3890,3890,0
20250108,181400,497091370,3890,3890,3890,3890,0
20250108,181300,497091370,3890,3890,3890,3890,0
20250108,181200,497091370,3890,3890,3890,3890,0
20250108,181100,497091370,3890,3890,3890,3890,0
20250108,181000,497091370,3890,3890,3890,3890,0
20250108,180900,497091370,3890,3890,3890,3890,0
20250108,180800,497091370,3890,3890,3890,3890,0
20250108,180700,497091370,3890,3890,3890,3890,0
20250108,180600,497091370,3890,3890,3890,3890,0
20250108,180500,497091370,3890,3890,3890,3890,0
20250108,180400,497091370,3890,3890,3890,3890,0
20250108,180300,497091370,3890,3890,3890,3890,0
20250108,180200,497091370,3890,3890,3890,3890,0
20250108,180100,497091370,3890,3890,3890,3890,0
20250108,180000,497091370,3890,3890,3890,3890,0
20250108,175900,497091370,3890,3890,3890,3890,0
20250108,175800,497091370,3890,3890,3890,3890,0
20250108,175700,497091370,3890,3890,3890,3890,0
20250108,175600,497091370,3890,3890,3890,3890,0
20250108,175500,497091370,3890,3890,3890,3890,0
20250108,175400,497091370,3890,3890,3890,3890,0
20250108,175300,497091370,3890,3890,3890,3890,0
20250108,175200,497091370,3890,3890,3890,3890,2539
20250108,175100,497091370,3890,3890,3890,3890,0
20250108,175000,497091370,3890,3890,3890,3890,0
20250108,174900,497091370,3890,3890,3890,3890,0
20250108,174800,497091370,3890,3890,3890,3890,0
20250108,174700,497091370,3890,3890,3890,3890,0
20250108,174600,497091370,3890,3890,3890,3890,0
20250108,174500,497091370,3890,3890,3890,3890,0
20250108,174400,497091370,3890,3890,3890,3890,0
20250108,174300,497091370,3890,3890,3890,3890,0
20250108,174200,497091370,3890,3890,3890,3890,0
20250108,174100,497091370,3890,3890,3890,3890,0
20250108,174000,497091370,3890,3890,3890,3890,0
20250108,173900,497091370,3890,3890,3890,3890,0
20250108,173800,497091370,3890,3890,3890,3890,0
20250108,173700,497091370,3890,3890,3890,3890,0
20250108,173600,497091370,3890,3890,3890,3890,0
20250108,173500,497091370,3890,3890,3890,3890,0
20250108,173400,497091370,3890,3890,3890,3890,0
20250108,173300,497091370,3890,3890,3890,3890,0
20250108,173200,497091370,3890,3890,3890,3890,0
20250108,173100,497091370,3890,3890,3890,3890,0
20250108,173000,497091370,3890,3890,3890,3890,0
20250108,172900,497091370,3890,3890,3890,3890,0
20250108,172800,497091370,3890,3890,3890,3890,0
20250108,172700,497091370,3890,3890,3890,3890,0
20250108,172600,497091370,3890,3890,3890,3890,0
20250108,172500,497091370,3890,3890,3890,3890,0
20250108,172400,497091370,3890,3890,3890,3890,0
20250108,172300,497091370,3890,3890,3890,3890,0
20250108,172200,497091370,3890,3890,3890,3890,2539
20250108,172100,497091370,3890,3890,3890,3890,0
20250108,172000,497091370,3890,3890,3890,3890,0
20250108,171900,497091370,3890,3890,3890,3890,0
20250108,171800,497091370,3890,3890,3890,3890,0
20250108,171700,497091370,3890,3890,3890,3890,0
20250108,171600,497091370,3890,3890,3890,3890,0
20250108,171500,497091370,3890,3890,3890,3890,0
20250108,171400,497091370,3890,3890,3890,3890,0
20250108,171300,497091370,3890,3890,3890,3890,0
20250108,171200,497091370,3890,3890,3890,3890,0
20250108,171100,497091370,3890,3890,3890,3890,0
20250108,171000,497091370,3890,3890,3890,3890,0
20250108,170900,497091370,3890,3890,3890,3890,0
20250108,170800,497091370,3890,3890,3890,3890,0
20250108,170700,497091370,3890,3890,3890,3890,0
20250108,170600,497091370,3890,3890,3890,3890,0
20250108,170500,497091370,3890,3890,3890,3890,0
20250108,170400,497091370,3890,3890,3890,3890,0
20250108,170300,497091370,3890,3890,3890,3890,0
20250108,170200,497091370,3890,3890,3890,3890,0
20250108,170100,497091370,3890,3890,3890,3890,0
20250108,170000,497091370,3890,3890,3890,3890,0
20250108,165900,497091370,3890,3890,3890,3890,0
20250108,165800,497091370,3890,3890,3890,3890,0
20250108,165700,497091370,3890,3890,3890,3890,0
20250108,165600,497091370,3890,3890,3890,3890,0
20250108,165500,497091370,3890,3890,3890,3890,0
20250108,165400,497091370,3890,3890,3890,3890,0
20250108,165300,497091370,3890,3890,3890,3890,0
20250108,165200,497091370,3890,3890,3890,3890,2539
20250108,165100,497091370,3890,3890,3890,3890,0
20250108,165000,497091370,3890,3890,3890,3890,0
20250108,164900,497091370,3890,3890,3890,3890,0
20250108,164800,497091370,3890,3890,3890,3890,0
20250108,164700,497091370,3890,3890,3890,3890,0
20250108,164600,497091370,3890,3890,3890,3890,0
20250108,164500,497091370,3890,3890,3890,3890,0
20250108,164400,497091370,3890,3890,3890,3890,0
20250108,164300,497091370,3890,3890,3890,3890,0
20250108,164200,497091370,3890,3890,3890,3890,0
20250108,164100,497091370,3890,3890,3890,3890,0
20250108,164000,497091370,3890,3890,3890,3890,0
20250108,163900,497091370,3890,3890,3890,3890,0
20250108,163800,497091370,3890,3890,3890,3890,0
20250108,163700,497091370,3890,3890,3890,3890,0
20250108,163600,497091370,3890,3890,3890,3890,0
20250108,163500,497091370,3890,3890,3890,3890,0
20250108,163400,497091370,3890,3890,3890,3890,0
20250108,163300,497091370,3890,3890,3890,3890,0
20250108,163200,497091370,3890,3890,3890,3890,0
20250108,163100,497091370,3890,3890,3890,3890,0
20250108,163000,497091370,3890,3890,3890,3890,0
20250108,162900,497091370,3890,3890,3890,3890,0
20250108,162800,497091370,3890,3890,3890,3890,0
20250108,162700,497091370,3890,3890,3890,3890,0
20250108,162600,497091370,3890,3890,3890,3890,0
20250108,162500,497091370,3890,3890,3890,3890,0
20250108,162400,497091370,3890,3890,3890,3890,0
20250108,162300,497091370,3890,3890,3890,3890,0
20250108,162200,497091370,3890,3890,3890,3890,2539
20250108,162100,497091370,3890,3890,3890,3890,0
20250108,162000,497091370,3890,3890,3890,3890,0
20250108,161900,497091370,3890,3890,3890,3890,0
20250108,161800,497091370,3890,3890,3890,3890,0
20250108,161700,497091370,3890,3890,3890,3890,0
20250108,161600,497091370,3890,3890,3890,3890,0
20250108,161500,497091370,3890,3890,3890,3890,0
20250108,161400,497091370,3890,3890,3890,3890,0
20250108,161300,497091370,3890,3890,3890,3890,0
20250108,161200,497091370,3890,3890,3890,3890,0
20250108,161100,497091370,3890,3890,3890,3890,0
20250108,161000,497091370,3890,3890,3890,3890,0
20250108,160900,497091370,3890,3890,3890,3890,0
20250108,160800,497091370,3890,3890,3890,3890,0
20250108,160700,497091370,3890,3890,3890,3890,0
20250108,160600,497091370,3890,3890,3890,3890,0
20250108,160500,497091370,3890,3890,3890,3890,0
20250108,160400,497091370,3890,3890,3890,3890,0
20250108,160300,497091370,3890,3890,3890,3890,0
20250108,160200,497091370,3890,3890,3890,3890,0
20250108,160100,497091370,3890,3890,3890,3890,0
20250108,160000,497091370,3890,3890,3890,3890,0
20250108,155900,497091370,3890,3890,3890,3890,0
20250108,155800,497091370,3890,3890,3890,3890,0
20250108,155700,497091370,3890,3890,3890,3890,0
20250108,155600,497091370,3890,3890,3890,3890,0
20250108,155500,497091370,3890,3890,3890,3890,0
20250108,155400,497091370,3890,3890,3890,3890,0
20250108,155300,497091370,3890,3890,3890,3890,0
20250108,155200,497091370,3890,3890,3890,3890,2539
20250108,155100,497091370,3890,3890,3890,3890,0
20250108,155000,497091370,3890,3890,3890,3890,0
20250108,154900,497091370,3890,3890,3890,3890,0
20250108,154800,497091370,3890,3890,3890,3890,0
20250108,154700,497091370,3890,3890,3890,3890,0
20250108,154600,497091370,3890,3890,3890,3890,0
20250108,154500,497091370,3890,3890,3890,3890,0
20250108,154400,497091370,3890,3890,3890,3890,0
20250108,154300,497091370,3890,3890,3890,3890,0
20250108,154200,497091370,3890,3890,3890,3890,0
20250108,154100,497091370,3890,3890,3890,3890,0
20250108,154000,497091370,3890,3890,3890,3890,0
20250108,153900,497091370,3890,3890,3890,3890,0
20250108,153800,497091370,3890,3890,3890,3890,0
20250108,153700,497091370,3890,3890,3890,3890,0
20250108,153600,497091370,3890,3890,3890,3890,0
20250108,153500,497091370,3890,3890,3890,3890,0
20250108,153400,497091370,3890,3890,3890,3890,0
20250108,153300,497091370,3890,3890,3890,3890,0
20250108,153200,497091370,3890,3890,3890,3890,0
20250108,153100,497091370,3890,3890,3890,3890,0
20250108,153000,497091370,3890,3890,3890,3890,2539
20250108,152900,487214660,3895,3895,3895,3895,0
20250108,152800,487214660,3895,3895,3895,3895,0
20250108,152700,487214660,3895,3895,3895,3895,0
20250108,152600,487214660,3895,3895,3895,3895,0
20250108,152500,487214660,3895,3895,3895,3895,0
20250108,152400,487214660,3895,3895,3895,3895,0
20250108,152300,487214660,3895,3895,3895,3895,0
20250108,152200,487214660,3895,3895,3895,3895,0
20250108,152100,487214660,3895,3895,3895,3895,0
20250108,152000,487214660,3895,3895,3895,3895,0
20250108,151900,487214660,3895,3895,3895,3895,1
20250108,151800,487210765,3890,3890,3890,3890,46
20250108,151700,487031825,3895,3885,3895,3885,201
20250108,151600,486250930,3895,3895,3895,3895,0
20250108,151500,486250930,3895,3895,3895,3895,50
20250108,151400,486056180,3895,3895,3895,3895,6
20250108,151300,486032810,3895,3885,3895,3885,1028
20250108,151200,482033880,3885,3885,3890,3880,2443
20250108,151100,472540445,3890,3890,3890,3890,4
20250108,151000,472524885,3890,3890,3890,3890,0
20250108,150900,472524885,3890,3890,3890,3890,46
20250108,150800,472345945,3885,3885,3885,3885,200
20250108,150700,471568945,3885,3890,3890,3885,201
20250108,150600,470787305,3890,3890,3890,3890,110
20250108,150500,470359405,3890,3890,3890,3890,0
20250108,150400,470359405,3890,3890,3890,3890,200
20250108,150300,469581405,3890,3890,3890,3890,0
20250108,150200,469581405,3890,3890,3890,3890,102
20250108,150100,469184625,3890,3890,3890,3890,0
20250108,150000,469184625,3890,3880,3890,3880,468
20250108,145900,467366450,3880,3880,3880,3880,148
20250108,145800,466792210,3875,3875,3875,3875,38
20250108,145700,466644960,3875,3880,3880,3875,405
20250108,145600,465074560,3880,3880,3880,3880,0
20250108,145500,465074560,3880,3880,3880,3880,1
20250108,145400,465070680,3885,3885,3885,3885,26
20250108,145300,464969670,3885,3880,3885,3880,50
20250108,145200,464775630,3885,3880,3885,3880,156
20250108,145100,464170330,3885,3880,3885,3880,1268
20250108,145000,459250480,3875,3875,3875,3875,588
20250108,144900,456971980,3875,3875,3875,3875,948
20250108,144800,453298480,3880,3880,3880,3880,1
20250108,144700,453294600,3880,3880,3880,3880,1
20250108,144600,453290720,3875,3875,3875,3875,41
20250108,144500,453131845,3875,3870,3875,3870,64
20250108,144400,452884080,3880,3875,3880,3875,200
20250108,144300,452108895,3875,3875,3875,3875,17
20250108,144200,452043020,3875,3875,3875,3875,6
20250108,144100,452019770,3875,3875,3875,3875,0
20250108,144000,452019770,3875,3875,3875,3875,500
20250108,143900,450082270,3875,3875,3875,3875,185
20250108,143800,449365395,3875,3875,3875,3875,46
20250108,143700,449187145,3875,3875,3875,3875,10
20250108,143600,449148395,3875,3875,3875,3875,0
20250108,143500,449148395,3875,3875,3875,3875,195
20250108,143400,448392770,3870,3870,3870,3870,100
20250108,143300,448005770,3870,3870,3870,3870,0
20250108,143200,448005770,3870,3870,3870,3870,0
20250108,143100,448005770,3870,3875,3875,3870,100
20250108,143000,447618765,3870,3870,3870,3870,0
20250108,142900,447618765,3870,3870,3870,3870,1885
20250108,142800,440323815,3870,3870,3875,3870,105
20250108,142700,439917410,3870,3875,3875,3870,124
20250108,142600,439437120,3875,3875,3875,3875,362
20250108,142500,438034370,3885,3880,3885,3880,256
20250108,142400,437040910,3875,3875,3875,3875,1
20250108,142300,437037035,3875,3875,3875,3875,0
20250108,142200,437037035,3875,3875,3875,3875,548
20250108,142100,434913535,3875,3875,3875,3875,47
20250108,142000,434731410,3870,3875,3875,3870,1397
20250108,141900,429318305,3875,3875,3875,3875,75
20250108,141800,429027680,3875,3875,3875,3875,200
20250108,141700,428252680,3875,3875,3875,3875,55
20250108,141600,428039555,3875,3880,3880,3875,1111
20250108,141500,423731520,3880,3880,3880,3880,42
20250108,141400,423568560,3880,3880,3880,3880,380
20250108,141300,422094160,3880,3880,3880,3880,0
20250108,141200,422094160,3880,3880,3885,3880,266
20250108,141100,421062065,3880,3880,3880,3880,0
20250108,141000,421062065,3880,3875,3880,3875,112
20250108,140900,420628060,3880,3875,3880,3875,1115
20250108,140800,416307430,3880,3880,3880,3880,0
20250108,140700,416307430,3880,3880,3880,3880,0
20250108,140600,416307430,3880,3880,3880,3880,1
20250108,140500,416303550,3885,3885,3885,3885,0
20250108,140400,416303550,3885,3885,3885,3885,0
20250108,140300,416303550,3885,3885,3885,3885,0
20250108,140200,416303550,3885,3885,3885,3885,0
20250108,140100,416303550,3885,3880,3885,3880,94
20250108,140000,415938815,3880,3880,3880,3880,1
20250108,135900,415934935,3885,3885,3885,3885,6
20250108,135800,415911625,3885,3875,3885,3875,274
20250108,135700,414848305,3875,3880,3880,3875,110
20250108,135600,414421555,3880,3880,3880,3880,147
20250108,135500,413851195,3880,3880,3880,3880,14
20250108,135400,413796875,3885,3885,3885,3885,0
20250108,135300,413796875,3885,3885,3885,3885,0
20250108,135200,413796875,3885,3885,3885,3885,0
20250108,135100,413796875,3885,3885,3885,3885,26
20250108,135000,413695865,3885,3885,3885,3885,0
20250108,134900,413695865,3885,3885,3885,3885,4
20250108,134800,413680325,3875,3875,3875,3875,22
20250108,134700,413595075,3875,3880,3885,3875,492
20250108,134600,411687740,3880,3890,3890,3880,57
20250108,134500,411466320,3890,3885,3890,3880,458
20250108,134400,409687210,3880,3880,3880,3880,0
20250108,134300,409687210,3880,3880,3880,3880,144
20250108,134200,409128490,3880,3880,3880,3880,0
20250108,134100,409128490,3880,3880,3880,3880,4
20250108,134000,409112970,3875,3885,3885,3875,27
20250108,133900,409008115,3880,3880,3880,3880,35
20250108,133800,408872315,3875,3880,3880,3875,345
20250108,133700,407533745,3885,3885,3885,3885,1
20250108,133600,407529860,3885,3885,3885,3885,2
20250108,133500,407522090,3885,3885,3885,3885,0
20250108,133400,407522090,3885,3885,3885,3885,1
20250108,133300,407518205,3885,3885,3885,3885,0
20250108,133200,407518205,3885,3885,3885,3885,2
20250108,133100,407510435,3885,3885,3885,3885,0
20250108,133000,407510435,3885,3890,3890,3885,9
20250108,132900,407475445,3890,3890,3890,3890,12
20250108,132800,407428765,3890,3885,3890,3885,267
20250108,132700,406390570,3885,3880,3885,3880,204
20250108,132600,405598195,3880,3880,3880,3880,180
20250108,132500,404899795,3880,3880,3880,3875,319
20250108,132400,403663660,3875,3880,3880,3875,196
20250108,132300,402903280,3875,3880,3880,3875,32
20250108,132200,402779260,3875,3880,3880,3875,784
20250108,132100,399740970,3880,3880,3880,3875,332
20250108,132000,398452960,3880,3880,3880,3875,4
20250108,131900,398437445,3875,3875,3875,3875,622
20250108,131800,396027195,3875,3875,3880,3875,362
20250108,131700,394624435,3880,3880,3880,3880,2
20250108,131600,394616675,3875,3875,3875,3875,126
20250108,131500,394128425,3875,3875,3875,3875,9
20250108,131400,394093550,3875,3875,3875,3875,144
20250108,131300,393535550,3875,3875,3875,3875,34
20250108,131200,393403800,3880,3880,3880,3880,1
20250108,131100,393399920,3880,3880,3880,3880,0
20250108,131000,393399920,3880,3880,3880,3880,28
20250108,130900,393291280,3880,3880,3880,3880,51
20250108,130800,393093400,3875,3875,3875,3875,2
20250108,130700,393085650,3880,3880,3880,3880,1
20250108,130600,393081770,3870,3880,3880,3870,456
20250108,130500,391316160,3885,3885,3885,3885,0
20250108,130400,391316160,3885,3885,3885,3885,10
20250108,130300,391277310,3885,3885,3885,3885,0
20250108,130200,391277310,3885,3880,3885,3880,82
20250108,130100,390959130,3885,3885,3885,3885,1
20250108,130000,390955245,3890,3885,3890,3885,2
20250108,125900,390947470,3885,3880,3885,3875,230
20250108,125800,390055235,3875,3875,3875,3875,116
20250108,125700,389605735,3880,3880,3880,3880,1
20250108,125600,389601855,3880,3880,3880,3875,1351
20250108,125500,384359985,3880,3880,3880,3880,6
20250108,125400,384336705,3875,3880,3880,3875,189
20250108,125300,383604320,3875,3890,3890,3875,184
20250108,125200,382890280,3880,3880,3890,3880,245
20250108,125100,381938615,3885,3885,3885,3885,0
20250108,125000,381938615,3885,3880,3890,3880,21
20250108,124900,381857045,3890,3890,3890,3890,31
20250108,124800,381736455,3880,3890,3890,3880,245
20250108,124700,380785060,3890,3890,3890,3890,83
20250108,124600,380462190,3890,3885,3890,3885,420
20250108,124500,378829640,3885,3875,3885,3875,1945
20250108,124400,371288245,3875,3875,3875,3870,263
20250108,124300,370269385,3870,3870,3875,3870,238
20250108,124200,369347795,3870,3870,3870,3870,2276
20250108,124100,360539675,3870,3870,3870,3870,304
20250108,124000,359363195,3875,3875,3875,3875,2
20250108,123900,359355445,3870,3875,3875,3870,151
20250108,123800,358770850,3870,3870,3870,3870,130
20250108,123700,358267750,3870,3870,3870,3870,35
20250108,123600,358132300,3870,3870,3870,3870,214
20250108,123500,357304120,3875,3875,3875,3875,0
20250108,123400,357304120,3875,3875,3875,3870,162
20250108,123300,356676420,3870,3875,3875,3870,558
20250108,123200,354514435,3870,3875,3875,3870,33
20250108,123100,354386575,3870,3880,3885,3870,5222
20250108,123000,334134385,3885,3885,3885,3885,1
20250108,122900,334130500,3880,3880,3880,3880,112
20250108,122800,333695940,3880,3885,3885,3880,24
20250108,122700,333602795,3885,3885,3885,3885,20
20250108,122600,333525095,3885,3885,3885,3885,5
20250108,122500,333505670,3890,3890,3890,3890,0
20250108,122400,333505670,3890,3885,3890,3880,342
20250108,122300,332176615,3885,3885,3885,3885,13
20250108,122200,332126110,3885,3885,3885,3885,1
20250108,122100,332122225,3880,3885,3885,3880,79
20250108,122000,331815345,3880,3880,3880,3880,111
20250108,121900,331384665,3880,3885,3885,3880,13
20250108,121800,331334170,3880,3885,3885,3880,540
20250108,121700,329238430,3885,3885,3885,3885,0
20250108,121600,329238430,3885,3885,3885,3880,105
20250108,121500,328830530,3880,3880,3880,3880,0
20250108,121400,328830530,3880,3885,3885,3880,503
20250108,121300,326878410,3880,3880,3885,3880,95
20250108,121200,326509660,3885,3885,3885,3885,1
20250108,121100,326505775,3885,3885,3885,3880,72
20250108,121000,326226100,3880,3885,3885,3880,44
20250108,120900,326055180,3880,3885,3885,3880,134
20250108,120800,325535010,3880,3885,3885,3880,1527
20250108,120700,319609940,3885,3885,3885,3880,140
20250108,120600,319066565,3880,3885,3885,3880,1007
20250108,120500,315158785,3885,3885,3885,3885,0
20250108,120400,315158785,3885,3885,3885,3885,0
20250108,120300,315158785,3885,3885,3885,3885,1794
20250108,120200,308189095,3885,3885,3885,3885,40
20250108,120100,308033695,3885,3885,3885,3885,0
20250108,120000,308033695,3885,3885,3885,3885,0
20250108,115900,308033695,3885,3885,3885,3885,0
20250108,115800,308033695,3885,3890,3890,3885,246
20250108,115700,307077430,3890,3890,3890,3890,552
20250108,115600,304930150,3895,3895,3895,3895,10
20250108,115500,304891200,3895,3895,3895,3895,0
20250108,115400,304891200,3895,3895,3895,3895,195
20250108,115300,304131675,3895,3895,3895,3895,72
20250108,115200,303851235,3890,3890,3890,3890,100
20250108,115100,303462235,3890,3895,3895,3890,6
20250108,115000,303438870,3890,3890,3890,3890,613
20250108,114900,301054300,3890,3890,3890,3890,8
20250108,114800,301023180,3885,3885,3885,3885,117
20250108,114700,300568635,3885,3885,3885,3885,51
20250108,114600,300370500,3885,3885,3885,3885,0
20250108,114500,300370500,3885,3885,3885,3885,49
20250108,114400,300180135,3890,3885,3890,3885,704
20250108,114300,297445085,3885,3890,3890,3885,665
20250108,114200,294861555,3885,3890,3890,3885,1312
20250108,114100,289757940,3890,3890,3890,3890,0
20250108,114000,289757940,3890,3900,3900,3890,13
20250108,113900,289707250,3895,3890,3895,3890,434
20250108,113800,288016825,3895,3900,3900,3895,506
20250108,113700,286045870,3900,3900,3900,3900,129
20250108,113600,285542770,3900,3900,3900,3900,42
20250108,113500,285378970,3900,3900,3900,3900,14
20250108,113400,285324370,3900,3895,3900,3895,51
20250108,113300,285125650,3895,3895,3895,3895,64
20250108,113200,284876370,3895,3895,3895,3895,3
20250108,113100,284864685,3895,3895,3895,3890,68
20250108,113000,284600005,3895,3895,3895,3895,10
20250108,112900,284561055,3890,3895,3895,3890,1507
20250108,112800,278696290,3895,3895,3895,3895,113
20250108,112700,278256155,3895,3895,3895,3890,1223
20250108,112600,273493675,3890,3890,3890,3890,38
20250108,112500,273345855,3890,3890,3890,3890,41
20250108,112400,273186365,3890,3890,3890,3890,0
20250108,112300,273186365,3890,3890,3890,3890,119
20250108,112200,272723455,3890,3890,3890,3890,23
20250108,112100,272633985,3890,3890,3890,3890,0
20250108,112000,272633985,3890,3890,3890,3890,40
20250108,111900,272478385,3890,3890,3890,3890,700
20250108,111800,269755385,3890,3895,3895,3890,51
20250108,111700,269556990,3890,3890,3890,3890,83
20250108,111600,269234120,3890,3890,3890,3890,28
20250108,111500,269125200,3895,3895,3895,3890,90
20250108,111400,268774900,3890,3895,3895,3890,169
20250108,111300,268117485,3890,3890,3890,3890,720
20250108,111200,265316685,3890,3895,3895,3890,44
20250108,111100,265145520,3890,3890,3890,3890,0
20250108,111000,265145520,3890,3890,3890,3890,39
20250108,110900,264993810,3895,3895,3895,3895,4
20250108,110800,264978230,3895,3900,3900,3895,826
20250108,110700,261760950,3895,3895,3895,3895,0
20250108,110600,261760950,3895,3895,3895,3895,0
20250108,110500,261760950,3895,3895,3895,3895,6
20250108,110400,261737580,3895,3895,3895,3895,40
20250108,110300,261581780,3900,3900,3900,3900,0
20250108,110200,261581780,3900,3900,3900,3900,5
20250108,110100,261562280,3895,3895,3895,3895,33
20250108,110000,261433745,3895,3895,3895,3895,36
20250108,105900,261293525,3900,3900,3900,3900,16
20250108,105800,261231125,3900,3900,3900,3900,25
20250108,105700,261133625,3900,3895,3900,3895,9
20250108,105600,261098565,3900,3895,3900,3890,201
20250108,105500,260316155,3900,3900,3900,3900,1
20250108,105400,260312255,3895,3895,3895,3895,78
20250108,105300,260008445,3900,3895,3900,3895,97
20250108,105200,259630455,3890,3895,3895,3890,124
20250108,105100,259147760,3890,3890,3890,3890,731
20250108,105000,256304170,3895,3895,3895,3895,41
20250108,104900,256144475,3895,3895,3895,3895,20
20250108,104800,256066575,3895,3895,3895,3895,51
20250108,104700,255867930,3900,3900,3900,3900,0
20250108,104600,255867930,3900,3895,3900,3895,49
20250108,104500,255677070,3895,3900,3900,3895,586
20250108,104400,253394100,3900,3900,3900,3900,1
20250108,104300,253390200,3895,3895,3895,3895,0
20250108,104200,253390200,3895,3900,3900,3895,102
20250108,104100,252992900,3900,3900,3900,3900,0
20250108,104000,252992900,3900,3900,3900,3900,10
20250108,103900,252953900,3900,3900,3900,3900,0
20250108,103800,252953900,3900,3900,3900,3900,0
20250108,103700,252953900,3900,3895,3900,3895,257
20250108,103600,251952835,3890,3890,3890,3890,0
20250108,103500,251952835,3890,3890,3890,3890,523
20250108,103400,249918365,3890,3890,3890,3890,1
20250108,103300,249914475,3885,3890,3890,3885,444
20250108,103200,248187465,3890,3890,3890,3890,16
20250108,103100,248125225,3890,3890,3890,3890,275
20250108,103000,247055475,3890,3890,3890,3890,32
20250108,102900,246930995,3895,3895,3895,3895,1
20250108,102800,246927100,3895,3895,3895,3895,0
20250108,102700,246927100,3895,3895,3895,3895,122
20250108,102600,246451910,3890,3890,3890,3890,9
20250108,102500,246416900,3890,3890,3890,3890,449
20250108,102400,244670290,3890,3890,3890,3890,0
20250108,102300,244670290,3890,3895,3895,3890,543
20250108,102200,242555310,3895,3895,3895,3895,0
20250108,102100,242555310,3895,3895,3895,3895,0
20250108,102000,242555310,3895,3895,3895,3895,50
20250108,101900,242360560,3895,3895,3895,3895,109
20250108,101800,241936005,3900,3890,3900,3890,164
20250108,101700,241298025,3890,3895,3895,3890,286
20250108,101600,240184485,3895,3895,3895,3895,27
20250108,101500,240079320,3895,3895,3895,3890,256
20250108,101400,239082950,3895,3895,3895,3895,234
20250108,101300,238171520,3895,3895,3895,3895,50
20250108,101200,237976770,3890,3890,3890,3890,29
20250108,101100,237863960,3890,3895,3895,3890,82
20250108,101000,237544575,3890,3890,3890,3885,5421
20250108,100900,216481710,3885,3890,3890,3885,33
20250108,100800,216353405,3890,3885,3895,3885,384
20250108,100700,214859715,3890,3890,3895,3885,438
20250108,100600,213156450,3890,3890,3890,3890,789
20250108,100500,210087240,3885,3890,3895,3885,105
20250108,100400,209678865,3890,3885,3890,3885,1103
20250108,100300,205393560,3885,3885,3890,3885,1402
20250108,100200,199943460,3890,3890,3890,3890,156
20250108,100100,199336620,3885,3885,3890,3885,1262
20250108,100000,194431920,3890,3900,3900,3885,6645
20250108,095900,168558250,3900,3910,3910,3900,2155
20250108,095800,160146880,3930,3930,3930,3930,0
20250108,095700,160146880,3930,3915,3930,3910,496
20250108,095600,158205900,3915,3915,3915,3915,6
20250108,095500,158182410,3915,3920,3920,3915,811
20250108,095400,155006415,3940,3940,3940,3940,0
20250108,095300,155006415,3940,3925,3940,3915,243
20250108,095200,154053790,3940,3940,3940,3940,13
20250108,095100,154002570,3925,3930,3945,3925,281
20250108,095000,152897195,3930,3930,3930,3915,1194
20250108,094900,148216900,3935,3935,3935,3935,20
20250108,094800,148138200,3940,3935,3940,3935,9
20250108,094700,148102765,3945,3945,3945,3945,660
20250108,094600,145499065,3945,3945,3945,3945,5
20250108,094500,145479340,3950,3950,3950,3950,2
20250108,094400,145471440,3950,3930,3950,3930,90
20250108,094300,145117125,3920,3925,3925,3920,192
20250108,094200,144363705,3930,3925,3930,3925,51
20250108,094100,144163525,3920,3925,3925,3920,99
20250108,094000,143775395,3920,3930,3930,3920,370
20250108,093900,142324145,3930,3930,3930,3930,38
20250108,093800,142174805,3925,3920,3925,3920,98
20250108,093700,141790160,3920,3920,3920,3920,0
20250108,093600,141790160,3920,3920,3920,3920,1060
20250108,093500,137634960,3940,3940,3940,3940,1
20250108,093400,137631020,3945,3945,3945,3945,3
20250108,093300,137619185,3950,3930,3950,3925,314
20250108,093200,136384495,3925,3935,3935,3925,117
20250108,093100,135925135,3925,3935,3935,3925,1524
20250108,093000,129940770,3935,3935,3935,3930,183
20250108,092900,129220710,3935,3930,3950,3930,122
20250108,092800,128740425,3950,3935,3950,3930,530
20250108,092700,126654050,3950,3950,3950,3950,173
20250108,092600,125970700,3940,3940,3950,3940,653
20250108,092500,123396970,3940,3940,3940,3940,1
20250108,092400,123393030,3940,3925,3940,3925,200
20250108,092300,122606705,3925,3925,3925,3925,300
20250108,092200,121429205,3940,3935,3940,3930,127
20250108,092100,120929730,3940,3935,3940,3935,130
20250108,092000,120418170,3930,3930,3930,3930,100
20250108,091900,120025170,3935,3930,3935,3930,9
20250108,091800,119989760,3935,3930,3935,3930,481
20250108,091700,118099385,3935,3935,3935,3935,440
20250108,091600,116367985,3925,3905,3925,3905,694
20250108,091500,113650735,3905,3910,3915,3905,2137
20250108,091400,105300670,3910,3905,3910,3905,47
20250108,091300,105116995,3905,3910,3910,3905,323
20250108,091200,103854115,3910,3910,3910,3910,260
20250108,091100,102837515,3910,3905,3915,3895,1029
20250108,091000,98824470,3925,3900,3935,3900,653
20250108,090900,96274785,3895,3920,3920,3880,5669
20250108,090800,74188950,3905,3935,3935,3905,6616
20250108,090700,48275560,3935,3935,3935,3935,69
20250108,090600,48004045,3935,3935,3935,3935,1003
20250108,090500,44057240,3935,3945,3945,3935,1082
20250108,090400,39794280,3945,3955,3955,3945,1969
20250108,090300,32021925,3950,3955,3960,3950,389
20250108,090200,30484680,3960,3945,3960,3925,1060
20250108,090100,26301400,3925,3950,3950,3925,576
20250108,090000,24039850,3950,3915,3980,3915,6134