stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,215200,234885570,3865,3865,3865,3865,1144
20250110,215100,234885570,3865,3865,3865,3865,0
20250110,215000,234885570,3865,3865,3865,3865,0
20250110,214900,234885570,3865,3865,3865,3865,0
20250110,214800,234885570,3865,3865,3865,3865,0
20250110,214700,234885570,3865,3865,3865,3865,0
20250110,214600,234885570,3865,3865,3865,3865,0
20250110,214500,234885570,3865,3865,3865,3865,0
20250110,214400,234885570,3865,3865,3865,3865,0
20250110,214300,234885570,3865,3865,3865,3865,0
20250110,214200,234885570,3865,3865,3865,3865,0
20250110,214100,234885570,3865,3865,3865,3865,0
20250110,214000,234885570,3865,3865,3865,3865,0
20250110,213900,234885570,3865,3865,3865,3865,0
20250110,213800,234885570,3865,3865,3865,3865,0
20250110,213700,234885570,3865,3865,3865,3865,0
20250110,213600,234885570,3865,3865,3865,3865,0
20250110,213500,234885570,3865,3865,3865,3865,0
20250110,213400,234885570,3865,3865,3865,3865,0
20250110,213300,234885570,3865,3865,3865,3865,0
20250110,213200,234885570,3865,3865,3865,3865,0
20250110,213100,234885570,3865,3865,3865,3865,0
20250110,213000,234885570,3865,3865,3865,3865,0
20250110,212900,234885570,3865,3865,3865,3865,0
20250110,212800,234885570,3865,3865,3865,3865,0
20250110,212700,234885570,3865,3865,3865,3865,0
20250110,212600,234885570,3865,3865,3865,3865,0
20250110,212500,234885570,3865,3865,3865,3865,0
20250110,212400,234885570,3865,3865,3865,3865,0
20250110,212300,234885570,3865,3865,3865,3865,0
20250110,212200,234885570,3865,3865,3865,3865,1144
20250110,212100,234885570,3865,3865,3865,3865,0
20250110,212000,234885570,3865,3865,3865,3865,0
20250110,211900,234885570,3865,3865,3865,3865,0
20250110,211800,234885570,3865,3865,3865,3865,0
20250110,211700,234885570,3865,3865,3865,3865,0
20250110,211600,234885570,3865,3865,3865,3865,0
20250110,211500,234885570,3865,3865,3865,3865,0
20250110,211400,234885570,3865,3865,3865,3865,0
20250110,211300,234885570,3865,3865,3865,3865,0
20250110,211200,234885570,3865,3865,3865,3865,0
20250110,211100,234885570,3865,3865,3865,3865,0
20250110,211000,234885570,3865,3865,3865,3865,0
20250110,210900,234885570,3865,3865,3865,3865,0
20250110,210800,234885570,3865,3865,3865,3865,0
20250110,210700,234885570,3865,3865,3865,3865,0
20250110,210600,234885570,3865,3865,3865,3865,0
20250110,210500,234885570,3865,3865,3865,3865,0
20250110,210400,234885570,3865,3865,3865,3865,0
20250110,210300,234885570,3865,3865,3865,3865,0
20250110,210200,234885570,3865,3865,3865,3865,0
20250110,210100,234885570,3865,3865,3865,3865,0
20250110,210000,234885570,3865,3865,3865,3865,0
20250110,205900,234885570,3865,3865,3865,3865,0
20250110,205800,234885570,3865,3865,3865,3865,0
20250110,205700,234885570,3865,3865,3865,3865,0
20250110,205600,234885570,3865,3865,3865,3865,0
20250110,205500,234885570,3865,3865,3865,3865,0
20250110,205400,234885570,3865,3865,3865,3865,0
20250110,205300,234885570,3865,3865,3865,3865,0
20250110,205200,234885570,3865,3865,3865,3865,1144
20250110,205100,234885570,3865,3865,3865,3865,0
20250110,205000,234885570,3865,3865,3865,3865,0
20250110,204900,234885570,3865,3865,3865,3865,0
20250110,204800,234885570,3865,3865,3865,3865,0
20250110,204700,234885570,3865,3865,3865,3865,0
20250110,204600,234885570,3865,3865,3865,3865,0
20250110,204500,234885570,3865,3865,3865,3865,0
20250110,204400,234885570,3865,3865,3865,3865,0
20250110,204300,234885570,3865,3865,3865,3865,0
20250110,204200,234885570,3865,3865,3865,3865,0
20250110,204100,234885570,3865,3865,3865,3865,0
20250110,204000,234885570,3865,3865,3865,3865,0
20250110,203900,234885570,3865,3865,3865,3865,0
20250110,203800,234885570,3865,3865,3865,3865,0
20250110,203700,234885570,3865,3865,3865,3865,0
20250110,203600,234885570,3865,3865,3865,3865,0
20250110,203500,234885570,3865,3865,3865,3865,0
20250110,203400,234885570,3865,3865,3865,3865,0
20250110,203300,234885570,3865,3865,3865,3865,0
20250110,203200,234885570,3865,3865,3865,3865,0
20250110,203100,234885570,3865,3865,3865,3865,0
20250110,203000,234885570,3865,3865,3865,3865,0
20250110,202900,234885570,3865,3865,3865,3865,0
20250110,202800,234885570,3865,3865,3865,3865,0
20250110,202700,234885570,3865,3865,3865,3865,0
20250110,202600,234885570,3865,3865,3865,3865,0
20250110,202500,234885570,3865,3865,3865,3865,0
20250110,202400,234885570,3865,3865,3865,3865,0
20250110,202300,234885570,3865,3865,3865,3865,0
20250110,202200,234885570,3865,3865,3865,3865,1144
20250110,202100,234885570,3865,3865,3865,3865,0
20250110,202000,234885570,3865,3865,3865,3865,0
20250110,201900,234885570,3865,3865,3865,3865,0
20250110,201800,234885570,3865,3865,3865,3865,0
20250110,201700,234885570,3865,3865,3865,3865,0
20250110,201600,234885570,3865,3865,3865,3865,0
20250110,201500,234885570,3865,3865,3865,3865,0
20250110,201400,234885570,3865,3865,3865,3865,0
20250110,201300,234885570,3865,3865,3865,3865,0
20250110,201200,234885570,3865,3865,3865,3865,0
20250110,201100,234885570,3865,3865,3865,3865,0
20250110,201000,234885570,3865,3865,3865,3865,0
20250110,200900,234885570,3865,3865,3865,3865,0
20250110,200800,234885570,3865,3865,3865,3865,0
20250110,200700,234885570,3865,3865,3865,3865,0
20250110,200600,234885570,3865,3865,3865,3865,0
20250110,200500,234885570,3865,3865,3865,3865,0
20250110,200400,234885570,3865,3865,3865,3865,0
20250110,200300,234885570,3865,3865,3865,3865,0
20250110,200200,234885570,3865,3865,3865,3865,0
20250110,200100,234885570,3865,3865,3865,3865,0
20250110,200000,234885570,3865,3865,3865,3865,0
20250110,195900,234885570,3865,3865,3865,3865,0
20250110,195800,234885570,3865,3865,3865,3865,0
20250110,195700,234885570,3865,3865,3865,3865,0
20250110,195600,234885570,3865,3865,3865,3865,0
20250110,195500,234885570,3865,3865,3865,3865,0
20250110,195400,234885570,3865,3865,3865,3865,0
20250110,195300,234885570,3865,3865,3865,3865,0
20250110,195200,234885570,3865,3865,3865,3865,1144
20250110,195100,234885570,3865,3865,3865,3865,0
20250110,195000,234885570,3865,3865,3865,3865,0
20250110,194900,234885570,3865,3865,3865,3865,0
20250110,194800,234885570,3865,3865,3865,3865,0
20250110,194700,234885570,3865,3865,3865,3865,0
20250110,194600,234885570,3865,3865,3865,3865,0
20250110,194500,234885570,3865,3865,3865,3865,0
20250110,194400,234885570,3865,3865,3865,3865,0
20250110,194300,234885570,3865,3865,3865,3865,0
20250110,194200,234885570,3865,3865,3865,3865,0
20250110,194100,234885570,3865,3865,3865,3865,0
20250110,194000,234885570,3865,3865,3865,3865,0
20250110,193900,234885570,3865,3865,3865,3865,0
20250110,193800,234885570,3865,3865,3865,3865,0
20250110,193700,234885570,3865,3865,3865,3865,0
20250110,193600,234885570,3865,3865,3865,3865,0
20250110,193500,234885570,3865,3865,3865,3865,0
20250110,193400,234885570,3865,3865,3865,3865,0
20250110,193300,234885570,3865,3865,3865,3865,0
20250110,193200,234885570,3865,3865,3865,3865,0
20250110,193100,234885570,3865,3865,3865,3865,0
20250110,193000,234885570,3865,3865,3865,3865,0
20250110,192900,234885570,3865,3865,3865,3865,0
20250110,192800,234885570,3865,3865,3865,3865,0
20250110,192700,234885570,3865,3865,3865,3865,0
20250110,192600,234885570,3865,3865,3865,3865,0
20250110,192500,234885570,3865,3865,3865,3865,0
20250110,192400,234885570,3865,3865,3865,3865,0
20250110,192300,234885570,3865,3865,3865,3865,0
20250110,192200,234885570,3865,3865,3865,3865,1144
20250110,192100,234885570,3865,3865,3865,3865,0
20250110,192000,234885570,3865,3865,3865,3865,0
20250110,191900,234885570,3865,3865,3865,3865,0
20250110,191800,234885570,3865,3865,3865,3865,0
20250110,191700,234885570,3865,3865,3865,3865,0
20250110,191600,234885570,3865,3865,3865,3865,0
20250110,191500,234885570,3865,3865,3865,3865,0
20250110,191400,234885570,3865,3865,3865,3865,0
20250110,191300,234885570,3865,3865,3865,3865,0
20250110,191200,234885570,3865,3865,3865,3865,0
20250110,191100,234885570,3865,3865,3865,3865,0
20250110,191000,234885570,3865,3865,3865,3865,0
20250110,190900,234885570,3865,3865,3865,3865,0
20250110,190800,234885570,3865,3865,3865,3865,0
20250110,190700,234885570,3865,3865,3865,3865,0
20250110,190600,234885570,3865,3865,3865,3865,0
20250110,190500,234885570,3865,3865,3865,3865,0
20250110,190400,234885570,3865,3865,3865,3865,0
20250110,190300,234885570,3865,3865,3865,3865,0
20250110,190200,234885570,3865,3865,3865,3865,0
20250110,190100,234885570,3865,3865,3865,3865,0
20250110,190000,234885570,3865,3865,3865,3865,0
20250110,185900,234885570,3865,3865,3865,3865,0
20250110,185800,234885570,3865,3865,3865,3865,0
20250110,185700,234885570,3865,3865,3865,3865,0
20250110,185600,234885570,3865,3865,3865,3865,0
20250110,185500,234885570,3865,3865,3865,3865,0
20250110,185400,234885570,3865,3865,3865,3865,0
20250110,185300,234885570,3865,3865,3865,3865,0
20250110,185200,234885570,3865,3865,3865,3865,1144
20250110,185100,234885570,3865,3865,3865,3865,0
20250110,185000,234885570,3865,3865,3865,3865,0
20250110,184900,234885570,3865,3865,3865,3865,0
20250110,184800,234885570,3865,3865,3865,3865,0
20250110,184700,234885570,3865,3865,3865,3865,0
20250110,184600,234885570,3865,3865,3865,3865,0
20250110,184500,234885570,3865,3865,3865,3865,0
20250110,184400,234885570,3865,3865,3865,3865,0
20250110,184300,234885570,3865,3865,3865,3865,0
20250110,184200,234885570,3865,3865,3865,3865,0
20250110,184100,234885570,3865,3865,3865,3865,0
20250110,184000,234885570,3865,3865,3865,3865,0
20250110,183900,234885570,3865,3865,3865,3865,0
20250110,183800,234885570,3865,3865,3865,3865,0
20250110,183700,234885570,3865,3865,3865,3865,0
20250110,183600,234885570,3865,3865,3865,3865,0
20250110,183500,234885570,3865,3865,3865,3865,0
20250110,183400,234885570,3865,3865,3865,3865,0
20250110,183300,234885570,3865,3865,3865,3865,0
20250110,183200,234885570,3865,3865,3865,3865,0
20250110,183100,234885570,3865,3865,3865,3865,0
20250110,183000,234885570,3865,3865,3865,3865,0
20250110,182900,234885570,3865,3865,3865,3865,0
20250110,182800,234885570,3865,3865,3865,3865,0
20250110,182700,234885570,3865,3865,3865,3865,0
20250110,182600,234885570,3865,3865,3865,3865,0
20250110,182500,234885570,3865,3865,3865,3865,0
20250110,182400,234885570,3865,3865,3865,3865,0
20250110,182300,234885570,3865,3865,3865,3865,0
20250110,182200,234885570,3865,3865,3865,3865,1144
20250110,182100,234885570,3865,3865,3865,3865,0
20250110,182000,234885570,3865,3865,3865,3865,0
20250110,181900,234885570,3865,3865,3865,3865,0
20250110,181800,234885570,3865,3865,3865,3865,0
20250110,181700,234885570,3865,3865,3865,3865,0
20250110,181600,234885570,3865,3865,3865,3865,0
20250110,181500,234885570,3865,3865,3865,3865,0
20250110,181400,234885570,3865,3865,3865,3865,0
20250110,181300,234885570,3865,3865,3865,3865,0
20250110,181200,234885570,3865,3865,3865,3865,0
20250110,181100,234885570,3865,3865,3865,3865,0
20250110,181000,234885570,3865,3865,3865,3865,0
20250110,180900,234885570,3865,3865,3865,3865,0
20250110,180800,234885570,3865,3865,3865,3865,0
20250110,180700,234885570,3865,3865,3865,3865,0
20250110,180600,234885570,3865,3865,3865,3865,0
20250110,180500,234885570,3865,3865,3865,3865,0
20250110,180400,234885570,3865,3865,3865,3865,0
20250110,180300,234885570,3865,3865,3865,3865,0
20250110,180200,234885570,3865,3865,3865,3865,0
20250110,180100,234885570,3865,3865,3865,3865,0
20250110,180000,234885570,3865,3865,3865,3865,0
20250110,175900,234885570,3865,3865,3865,3865,0
20250110,175800,234885570,3865,3865,3865,3865,0
20250110,175700,234885570,3865,3865,3865,3865,0
20250110,175600,234885570,3865,3865,3865,3865,0
20250110,175500,234885570,3865,3865,3865,3865,0
20250110,175400,234885570,3865,3865,3865,3865,0
20250110,175300,234885570,3865,3865,3865,3865,0
20250110,175200,234885570,3865,3865,3865,3865,1144
20250110,175100,234885570,3865,3865,3865,3865,0
20250110,175000,234885570,3865,3865,3865,3865,0
20250110,174900,234885570,3865,3865,3865,3865,0
20250110,174800,234885570,3865,3865,3865,3865,0
20250110,174700,234885570,3865,3865,3865,3865,0
20250110,174600,234885570,3865,3865,3865,3865,0
20250110,174500,234885570,3865,3865,3865,3865,0
20250110,174400,234885570,3865,3865,3865,3865,0
20250110,174300,234885570,3865,3865,3865,3865,0
20250110,174200,234885570,3865,3865,3865,3865,0
20250110,174100,234885570,3865,3865,3865,3865,0
20250110,174000,234885570,3865,3865,3865,3865,0
20250110,173900,234885570,3865,3865,3865,3865,0
20250110,173800,234885570,3865,3865,3865,3865,0
20250110,173700,234885570,3865,3865,3865,3865,0
20250110,173600,234885570,3865,3865,3865,3865,0
20250110,173500,234885570,3865,3865,3865,3865,0
20250110,173400,234885570,3865,3865,3865,3865,0
20250110,173300,234885570,3865,3865,3865,3865,0
20250110,173200,234885570,3865,3865,3865,3865,0
20250110,173100,234885570,3865,3865,3865,3865,0
20250110,173000,234885570,3865,3865,3865,3865,0
20250110,172900,234885570,3865,3865,3865,3865,0
20250110,172800,234885570,3865,3865,3865,3865,0
20250110,172700,234885570,3865,3865,3865,3865,0
20250110,172600,234885570,3865,3865,3865,3865,0
20250110,172500,234885570,3865,3865,3865,3865,0
20250110,172400,234885570,3865,3865,3865,3865,0
20250110,172300,234885570,3865,3865,3865,3865,0
20250110,172200,234885570,3865,3865,3865,3865,1144
20250110,172100,234885570,3865,3865,3865,3865,0
20250110,172000,234885570,3865,3865,3865,3865,0
20250110,171900,234885570,3865,3865,3865,3865,0
20250110,171800,234885570,3865,3865,3865,3865,0
20250110,171700,234885570,3865,3865,3865,3865,0
20250110,171600,234885570,3865,3865,3865,3865,0
20250110,171500,234885570,3865,3865,3865,3865,0
20250110,171400,234885570,3865,3865,3865,3865,0
20250110,171300,234885570,3865,3865,3865,3865,0
20250110,171200,234885570,3865,3865,3865,3865,0
20250110,171100,234885570,3865,3865,3865,3865,0
20250110,171000,234885570,3865,3865,3865,3865,0
20250110,170900,234885570,3865,3865,3865,3865,0
20250110,170800,234885570,3865,3865,3865,3865,0
20250110,170700,234885570,3865,3865,3865,3865,0
20250110,170600,234885570,3865,3865,3865,3865,0
20250110,170500,234885570,3865,3865,3865,3865,0
20250110,170400,234885570,3865,3865,3865,3865,0
20250110,170300,234885570,3865,3865,3865,3865,0
20250110,170200,234885570,3865,3865,3865,3865,0
20250110,170100,234885570,3865,3865,3865,3865,0
20250110,170000,234885570,3865,3865,3865,3865,0
20250110,165900,234885570,3865,3865,3865,3865,0
20250110,165800,234885570,3865,3865,3865,3865,0
20250110,165700,234885570,3865,3865,3865,3865,0
20250110,165600,234885570,3865,3865,3865,3865,0
20250110,165500,234885570,3865,3865,3865,3865,0
20250110,165400,234885570,3865,3865,3865,3865,0
20250110,165300,234885570,3865,3865,3865,3865,0
20250110,165200,234885570,3865,3865,3865,3865,1144
20250110,165100,234885570,3865,3865,3865,3865,0
20250110,165000,234885570,3865,3865,3865,3865,0
20250110,164900,234885570,3865,3865,3865,3865,0
20250110,164800,234885570,3865,3865,3865,3865,0
20250110,164700,234885570,3865,3865,3865,3865,0
20250110,164600,234885570,3865,3865,3865,3865,0
20250110,164500,234885570,3865,3865,3865,3865,0
20250110,164400,234885570,3865,3865,3865,3865,0
20250110,164300,234885570,3865,3865,3865,3865,0
20250110,164200,234885570,3865,3865,3865,3865,0
20250110,164100,234885570,3865,3865,3865,3865,0
20250110,164000,234885570,3865,3865,3865,3865,0
20250110,163900,234885570,3865,3865,3865,3865,0
20250110,163800,234885570,3865,3865,3865,3865,0
20250110,163700,234885570,3865,3865,3865,3865,0
20250110,163600,234885570,3865,3865,3865,3865,0
20250110,163500,234885570,3865,3865,3865,3865,0
20250110,163400,234885570,3865,3865,3865,3865,0
20250110,163300,234885570,3865,3865,3865,3865,0
20250110,163200,234885570,3865,3865,3865,3865,0
20250110,163100,234885570,3865,3865,3865,3865,0
20250110,163000,234885570,3865,3865,3865,3865,0
20250110,162900,234885570,3865,3865,3865,3865,0
20250110,162800,234885570,3865,3865,3865,3865,0
20250110,162700,234885570,3865,3865,3865,3865,0
20250110,162600,234885570,3865,3865,3865,3865,0
20250110,162500,234885570,3865,3865,3865,3865,0
20250110,162400,234885570,3865,3865,3865,3865,0
20250110,162300,234885570,3865,3865,3865,3865,0
20250110,162200,234885570,3865,3865,3865,3865,1144
20250110,162100,234885570,3865,3865,3865,3865,0
20250110,162000,234885570,3865,3865,3865,3865,0
20250110,161900,234885570,3865,3865,3865,3865,0
20250110,161800,234885570,3865,3865,3865,3865,0
20250110,161700,234885570,3865,3865,3865,3865,0
20250110,161600,234885570,3865,3865,3865,3865,0
20250110,161500,234885570,3865,3865,3865,3865,0
20250110,161400,234885570,3865,3865,3865,3865,0
20250110,161300,234885570,3865,3865,3865,3865,0
20250110,161200,234885570,3865,3865,3865,3865,0
20250110,161100,234885570,3865,3865,3865,3865,0
20250110,161000,234885570,3865,3865,3865,3865,0
20250110,160900,234885570,3865,3865,3865,3865,0
20250110,160800,234885570,3865,3865,3865,3865,0
20250110,160700,234885570,3865,3865,3865,3865,0
20250110,160600,234885570,3865,3865,3865,3865,0
20250110,160500,234885570,3865,3865,3865,3865,0
20250110,160400,234885570,3865,3865,3865,3865,0
20250110,160300,234885570,3865,3865,3865,3865,0
20250110,160200,234885570,3865,3865,3865,3865,0
20250110,160100,234885570,3865,3865,3865,3865,0
20250110,160000,234885570,3865,3865,3865,3865,0
20250110,155900,234885570,3865,3865,3865,3865,0
20250110,155800,234885570,3865,3865,3865,3865,0
20250110,155700,234885570,3865,3865,3865,3865,0
20250110,155600,234885570,3865,3865,3865,3865,0
20250110,155500,234885570,3865,3865,3865,3865,0
20250110,155400,234885570,3865,3865,3865,3865,0
20250110,155300,234885570,3865,3865,3865,3865,0
20250110,155200,234885570,3865,3865,3865,3865,1144
20250110,155100,234885570,3865,3865,3865,3865,0
20250110,155000,234885570,3865,3865,3865,3865,0
20250110,154900,234885570,3865,3865,3865,3865,0
20250110,154800,234885570,3865,3865,3865,3865,0
20250110,154700,234885570,3865,3865,3865,3865,0
20250110,154600,234885570,3865,3865,3865,3865,0
20250110,154500,234885570,3865,3865,3865,3865,0
20250110,154400,234885570,3865,3865,3865,3865,0
20250110,154300,234885570,3865,3865,3865,3865,0
20250110,154200,234885570,3865,3865,3865,3865,0
20250110,154100,234885570,3865,3865,3865,3865,0
20250110,154000,234885570,3865,3865,3865,3865,0
20250110,153900,234885570,3865,3865,3865,3865,0
20250110,153800,234885570,3865,3865,3865,3865,0
20250110,153700,234885570,3865,3865,3865,3865,0
20250110,153600,234885570,3865,3865,3865,3865,0
20250110,153500,234885570,3865,3865,3865,3865,0
20250110,153400,234885570,3865,3865,3865,3865,0
20250110,153300,234885570,3865,3865,3865,3865,0
20250110,153200,234885570,3865,3865,3865,3865,0
20250110,153100,234885570,3865,3865,3865,3865,0
20250110,153000,234885570,3865,3865,3865,3865,1144
20250110,152900,230464010,3855,3855,3855,3855,0
20250110,152800,230464010,3855,3855,3855,3855,0
20250110,152700,230464010,3855,3855,3855,3855,0
20250110,152600,230464010,3855,3855,3855,3855,0
20250110,152500,230464010,3855,3855,3855,3855,0
20250110,152400,230464010,3855,3855,3855,3855,0
20250110,152300,230464010,3855,3855,3855,3855,0
20250110,152200,230464010,3855,3855,3855,3855,0
20250110,152100,230464010,3855,3855,3855,3855,0
20250110,152000,230464010,3855,3855,3855,3855,0
20250110,151900,230464010,3855,3850,3855,3850,332
20250110,151800,229184155,3850,3855,3855,3850,145
20250110,151700,228625900,3855,3850,3855,3850,281
20250110,151600,227542695,3855,3840,3855,3840,200
20250110,151500,226771895,3840,3840,3850,3840,308
20250110,151400,225587245,3850,3850,3850,3850,1
20250110,151300,225583395,3850,3850,3850,3850,187
20250110,151200,224863445,3850,3850,3850,3850,133
20250110,151100,224351395,3850,3850,3850,3850,0
20250110,151000,224351395,3850,3825,3850,3820,1243
20250110,150900,219601430,3835,3835,3835,3835,1
20250110,150800,219597595,3835,3835,3835,3835,222
20250110,150700,218746225,3835,3835,3835,3835,109
20250110,150600,218328210,3840,3840,3840,3840,0
20250110,150500,218328210,3840,3840,3840,3840,1
20250110,150400,218324370,3820,3820,3820,3820,0
20250110,150300,218324370,3820,3820,3820,3820,0
20250110,150200,218324370,3820,3820,3820,3820,12
20250110,150100,218278530,3820,3840,3840,3820,574
20250110,150000,216081370,3840,3840,3840,3840,0
20250110,145900,216081370,3840,3830,3840,3830,165
20250110,145800,215448250,3840,3825,3840,3825,81
20250110,145700,215137875,3825,3825,3825,3825,30
20250110,145600,215023125,3820,3820,3820,3820,0
20250110,145500,215023125,3820,3825,3825,3820,83
20250110,145400,214705840,3820,3825,3825,3820,42
20250110,145300,214545200,3825,3825,3825,3825,1
20250110,145200,214541375,3820,3815,3820,3815,97
20250110,145100,214171120,3825,3815,3825,3815,234
20250110,145000,213276450,3835,3830,3835,3830,4
20250110,144900,213261125,3815,3825,3825,3815,112
20250110,144800,212833525,3820,3820,3825,3820,79
20250110,144700,212531510,3820,3820,3820,3820,0
20250110,144600,212531510,3820,3820,3820,3820,54
20250110,144500,212325230,3820,3820,3820,3820,43
20250110,144400,212160970,3820,3820,3820,3820,0
20250110,144300,212160970,3820,3830,3830,3820,605
20250110,144200,209846045,3830,3850,3850,3830,1047
20250110,144100,205818335,3855,3855,3855,3855,145
20250110,144000,205259360,3855,3855,3855,3855,24
20250110,143900,205166840,3855,3855,3855,3855,0
20250110,143800,205166840,3855,3855,3855,3855,103
20250110,143700,204769775,3855,3855,3855,3855,316
20250110,143600,203551595,3855,3855,3855,3855,163
20250110,143500,202923230,3855,3855,3855,3855,234
20250110,143400,202021160,3855,3855,3855,3855,101
20250110,143300,201631805,3855,3855,3855,3855,201
20250110,143200,200856950,3855,3855,3855,3855,0
20250110,143100,200856950,3855,3855,3855,3855,275
20250110,143000,199796825,3855,3855,3855,3855,0
20250110,142900,199796825,3855,3855,3855,3855,1
20250110,142800,199792970,3860,3840,3860,3840,1479
20250110,142700,194097635,3840,3840,3840,3835,171
20250110,142600,193441225,3840,3835,3840,3835,310
20250110,142500,192251290,3840,3840,3840,3840,0
20250110,142400,192251290,3840,3840,3840,3840,61
20250110,142300,192017050,3830,3835,3835,3830,78
20250110,142200,191717945,3835,3835,3835,3835,54
20250110,142100,191510855,3830,3830,3830,3830,43
20250110,142000,191346165,3835,3835,3835,3835,11
20250110,141900,191303980,3830,3830,3830,3830,0
20250110,141800,191303980,3830,3830,3830,3830,80
20250110,141700,190997580,3830,3825,3830,3825,41
20250110,141600,190840735,3830,3820,3830,3820,336
20250110,141500,189555445,3825,3825,3825,3825,0
20250110,141400,189555445,3825,3825,3825,3825,164
20250110,141300,188928145,3820,3820,3820,3820,144
20250110,141200,188378065,3820,3820,3820,3820,154
20250110,141100,187789785,3820,3820,3820,3820,100
20250110,141000,187407785,3820,3820,3820,3820,0
20250110,140900,187407785,3820,3820,3820,3820,0
20250110,140800,187407785,3820,3820,3820,3820,0
20250110,140700,187407785,3820,3820,3820,3820,0
20250110,140600,187407785,3820,3820,3820,3820,0
20250110,140500,187407785,3820,3820,3820,3820,4
20250110,140400,187392505,3820,3820,3820,3820,80
20250110,140300,187086905,3815,3815,3815,3815,0
20250110,140200,187086905,3815,3815,3815,3815,49
20250110,140100,186899970,3815,3815,3815,3815,52
20250110,140000,186701590,3820,3820,3820,3820,0
20250110,135900,186701590,3820,3820,3820,3820,548
20250110,135800,184608230,3815,3815,3815,3815,0
20250110,135700,184608230,3815,3815,3815,3815,40
20250110,135600,184455630,3810,3815,3815,3810,107
20250110,135500,184047680,3815,3820,3820,3815,154
20250110,135400,183460060,3820,3820,3820,3820,78
20250110,135300,183162100,3820,3820,3820,3820,27
20250110,135200,183058960,3820,3820,3820,3820,0
20250110,135100,183058960,3820,3825,3825,3820,167
20250110,135000,182420970,3820,3825,3825,3820,324
20250110,134900,181183215,3820,3820,3820,3820,217
20250110,134800,180354275,3815,3815,3815,3815,0
20250110,134700,180354275,3815,3815,3815,3815,0
20250110,134600,180354275,3815,3815,3815,3815,0
20250110,134500,180354275,3815,3815,3815,3815,0
20250110,134400,180354275,3815,3815,3815,3815,0
20250110,134300,180354275,3815,3815,3815,3815,43
20250110,134200,180190230,3815,3815,3815,3815,54
20250110,134100,179984220,3810,3810,3810,3810,0
20250110,134000,179984220,3810,3820,3820,3810,1000
20250110,133900,176171335,3825,3825,3825,3825,250
20250110,133800,175215085,3825,3825,3825,3825,0
20250110,133700,175215085,3825,3825,3825,3825,0
20250110,133600,175215085,3825,3825,3825,3825,10
20250110,133500,175176835,3820,3820,3820,3820,0
20250110,133400,175176835,3820,3820,3820,3820,75
20250110,133300,174890335,3820,3820,3820,3820,0
20250110,133200,174890335,3820,3820,3820,3820,6
20250110,133100,174867415,3830,3830,3830,3830,0
20250110,133000,174867415,3830,3830,3830,3830,0
20250110,132900,174867415,3830,3820,3830,3820,1000
20250110,132800,171038945,3810,3815,3815,3810,2159
20250110,132700,162812400,3815,3815,3815,3815,0
20250110,132600,162812400,3815,3815,3815,3815,1
20250110,132500,162808585,3820,3820,3820,3820,166
20250110,132400,162174465,3815,3815,3815,3815,100
20250110,132300,161792965,3820,3820,3820,3820,0
20250110,132200,161792965,3820,3820,3820,3820,0
20250110,132100,161792965,3820,3820,3820,3820,5
20250110,132000,161773865,3825,3825,3825,3825,0
20250110,131900,161773865,3825,3825,3825,3825,0
20250110,131800,161773865,3825,3825,3825,3825,1
20250110,131700,161770040,3830,3810,3830,3810,4
20250110,131600,161754760,3810,3820,3830,3810,1765
20250110,131500,155023510,3820,3820,3820,3820,1
20250110,131400,155019690,3820,3820,3820,3820,0
20250110,131300,155019690,3820,3820,3820,3820,2
20250110,131200,155012050,3820,3820,3820,3820,0
20250110,131100,155012050,3820,3820,3820,3820,5
20250110,131000,154992950,3825,3825,3825,3825,1
20250110,130900,154989125,3835,3835,3835,3835,0
20250110,130800,154989125,3835,3810,3835,3810,87
20250110,130700,154656305,3825,3815,3825,3815,255
20250110,130600,153682480,3810,3815,3815,3810,131
20250110,130500,153183120,3820,3820,3820,3820,0
20250110,130400,153183120,3820,3820,3820,3820,0
20250110,130300,153183120,3820,3820,3820,3820,5
20250110,130200,153164020,3820,3815,3820,3810,220
20250110,130100,152324030,3820,3815,3820,3815,82
20250110,130000,152010995,3815,3815,3815,3815,292
20250110,125900,150897015,3815,3815,3815,3815,63
20250110,125800,150656670,3815,3810,3815,3810,34
20250110,125700,150527100,3815,3815,3815,3815,178
20250110,125600,149848030,3815,3815,3815,3815,2
20250110,125500,149840400,3815,3815,3815,3815,12
20250110,125400,149794620,3815,3815,3815,3815,0
20250110,125300,149794620,3815,3815,3815,3815,15
20250110,125200,149737395,3815,3815,3815,3815,10
20250110,125100,149699245,3815,3815,3815,3815,10
20250110,125000,149661095,3810,3810,3810,3810,0
20250110,124900,149661095,3810,3815,3815,3810,6
20250110,124800,149638210,3815,3815,3815,3815,4
20250110,124700,149622950,3815,3815,3815,3815,163
20250110,124600,149001105,3815,3815,3815,3815,2
20250110,124500,148993475,3815,3815,3815,3815,0
20250110,124400,148993475,3815,3815,3815,3815,1
20250110,124300,148989660,3815,3815,3815,3815,3
20250110,124200,148978215,3815,3815,3815,3815,4
20250110,124100,148962955,3815,3815,3815,3815,87
20250110,124000,148631050,3815,3815,3815,3815,5
20250110,123900,148611975,3815,3815,3815,3815,3
20250110,123800,148600530,3815,3815,3815,3815,0
20250110,123700,148600530,3815,3815,3815,3815,123
20250110,123600,148131285,3815,3815,3815,3815,0
20250110,123500,148131285,3815,3815,3815,3815,2
20250110,123400,148123655,3810,3810,3810,3810,0
20250110,123300,148123655,3810,3810,3810,3810,20
20250110,123200,148047455,3810,3815,3815,3810,99
20250110,123100,147669775,3810,3810,3810,3810,0
20250110,123000,147669775,3810,3815,3815,3810,144
20250110,122900,147120560,3815,3815,3815,3815,2
20250110,122800,147112930,3815,3810,3815,3810,122
20250110,122700,146647505,3815,3815,3815,3815,17
20250110,122600,146582650,3810,3810,3810,3810,0
20250110,122500,146582650,3810,3815,3815,3810,147
20250110,122400,146022305,3815,3815,3815,3815,37
20250110,122300,145881150,3815,3815,3815,3815,0
20250110,122200,145881150,3815,3815,3815,3815,0
20250110,122100,145881150,3815,3820,3820,3815,49
20250110,122000,145694205,3820,3820,3820,3820,440
20250110,121900,144013405,3820,3820,3820,3820,32
20250110,121800,143891165,3820,3820,3820,3820,22
20250110,121700,143807125,3825,3825,3825,3825,12
20250110,121600,143761225,3820,3825,3825,3820,253
20250110,121500,142794595,3830,3825,3830,3825,120
20250110,121400,142335590,3830,3830,3830,3830,1
20250110,121300,142331760,3825,3825,3825,3825,0
20250110,121200,142331760,3825,3825,3825,3825,436
20250110,121100,140664060,3830,3830,3830,3830,2
20250110,121000,140656400,3825,3825,3825,3825,44
20250110,120900,140488100,3830,3830,3830,3830,0
20250110,120800,140488100,3830,3830,3830,3830,0
20250110,120700,140488100,3830,3830,3830,3830,5
20250110,120600,140468950,3825,3825,3825,3825,0
20250110,120500,140468950,3825,3825,3825,3825,234
20250110,120400,139573900,3825,3820,3825,3820,31
20250110,120300,139455475,3825,3825,3825,3825,10
20250110,120200,139417225,3825,3820,3825,3820,52
20250110,120100,139218575,3820,3820,3820,3820,0
20250110,120000,139218575,3820,3825,3825,3820,124
20250110,115900,138744525,3835,3835,3835,3835,0
20250110,115800,138744525,3835,3835,3835,3835,0
20250110,115700,138744525,3835,3835,3835,3835,0
20250110,115600,138744525,3835,3825,3835,3825,51
20250110,115500,138549370,3830,3830,3830,3830,0
20250110,115400,138549370,3830,3825,3830,3825,1124
20250110,115300,134249700,3825,3825,3825,3825,2
20250110,115200,134242050,3850,3850,3850,3850,0
20250110,115100,134242050,3850,3850,3850,3850,0
20250110,115000,134242050,3850,3850,3850,3850,0
20250110,114900,134242050,3850,3850,3850,3850,0
20250110,114800,134242050,3850,3850,3850,3850,0
20250110,114700,134242050,3850,3850,3850,3850,0
20250110,114600,134242050,3850,3845,3850,3845,119
20250110,114500,133784460,3845,3825,3845,3825,230
20250110,114400,132902580,3820,3815,3820,3815,80
20250110,114300,132597175,3820,3820,3820,3820,1
20250110,114200,132593355,3825,3825,3825,3825,0
20250110,114100,132593355,3825,3815,3825,3815,51
20250110,114000,132398780,3825,3825,3825,3825,10
20250110,113900,132360530,3835,3835,3835,3835,4
20250110,113800,132345190,3835,3835,3835,3835,12
20250110,113700,132299170,3825,3810,3825,3810,639
20250110,113600,129855890,3810,3810,3810,3810,190
20250110,113500,129131990,3815,3815,3815,3815,88
20250110,113400,128796270,3815,3815,3815,3815,1
20250110,113300,128792455,3810,3810,3810,3810,436
20250110,113200,127131295,3810,3810,3810,3810,0
20250110,113100,127131295,3810,3810,3810,3810,86
20250110,113000,126803635,3810,3810,3810,3810,15
20250110,112900,126746485,3810,3805,3810,3805,96
20250110,112800,126380895,3805,3805,3805,3805,0
20250110,112700,126380895,3805,3805,3805,3805,0
20250110,112600,126380895,3805,3805,3805,3805,52
20250110,112500,126183035,3805,3805,3805,3805,0
20250110,112400,126183035,3805,3805,3805,3805,31
20250110,112300,126065080,3805,3805,3805,3805,38
20250110,112200,125920490,3805,3805,3805,3805,55
20250110,112100,125711215,3805,3805,3805,3805,0
20250110,112000,125711215,3805,3805,3805,3805,35
20250110,111900,125578040,3805,3805,3805,3800,131
20250110,111800,125079590,3805,3805,3805,3805,0
20250110,111700,125079590,3805,3805,3805,3805,0
20250110,111600,125079590,3805,3805,3805,3805,1
20250110,111500,125075785,3800,3805,3805,3800,49
20250110,111400,124889395,3805,3805,3805,3805,244
20250110,111300,123960975,3805,3805,3805,3805,135
20250110,111200,123447300,3805,3805,3805,3805,40
20250110,111100,123295100,3810,3810,3810,3810,2
20250110,111000,123287480,3805,3805,3805,3805,32
20250110,110900,123165720,3810,3810,3810,3810,0
20250110,110800,123165720,3810,3810,3810,3810,3
20250110,110700,123154290,3810,3810,3810,3805,65
20250110,110600,122906815,3810,3810,3810,3810,30
20250110,110500,122792515,3805,3805,3805,3805,0
20250110,110400,122792515,3805,3805,3805,3805,0
20250110,110300,122792515,3805,3805,3805,3805,0
20250110,110200,122792515,3805,3805,3805,3805,0
20250110,110100,122792515,3805,3805,3805,3805,0
20250110,110000,122792515,3805,3805,3805,3805,290
20250110,105900,121689065,3805,3805,3805,3805,2
20250110,105800,121681455,3805,3805,3805,3805,0
20250110,105700,121681455,3805,3805,3805,3805,7
20250110,105600,121654820,3815,3815,3815,3815,0
20250110,105500,121654820,3815,3815,3820,3815,45
20250110,105400,121483140,3825,3825,3825,3825,0
20250110,105300,121483140,3825,3810,3825,3810,169
20250110,105200,120838445,3805,3805,3805,3805,0
20250110,105100,120838445,3805,3800,3805,3800,220
20250110,105000,120001585,3800,3800,3800,3800,2
20250110,104900,119993985,3800,3800,3800,3800,0
20250110,104800,119993985,3800,3800,3800,3800,0
20250110,104700,119993985,3800,3800,3800,3800,255
20250110,104600,119024985,3800,3800,3800,3800,0
20250110,104500,119024985,3800,3800,3800,3795,6
20250110,104400,119002190,3800,3800,3800,3800,69
20250110,104300,118739990,3810,3800,3810,3800,672
20250110,104200,116186340,3800,3810,3810,3800,1133
20250110,104100,111870055,3825,3825,3825,3825,0
20250110,104000,111870055,3825,3825,3825,3825,0
20250110,103900,111870055,3825,3825,3825,3825,0
20250110,103800,111870055,3825,3825,3825,3825,1
20250110,103700,111866230,3810,3810,3810,3810,12
20250110,103600,111820510,3830,3830,3830,3830,5
20250110,103500,111801360,3835,3835,3835,3835,0
20250110,103400,111801360,3835,3820,3835,3810,117
20250110,103300,111355005,3850,3850,3850,3850,0
20250110,103200,111355005,3850,3850,3850,3850,0
20250110,103100,111355005,3850,3835,3850,3835,111
20250110,103000,110928755,3835,3825,3835,3825,109
20250110,102900,110511455,3815,3815,3815,3815,0
20250110,102800,110511455,3815,3815,3815,3815,30
20250110,102700,110397005,3815,3825,3825,3815,102
20250110,102600,110007030,3835,3840,3840,3835,2
20250110,102500,109999355,3845,3845,3845,3845,0
20250110,102400,109999355,3845,3845,3845,3845,7
20250110,102300,109972440,3845,3855,3855,3845,2
20250110,102200,109964740,3850,3850,3855,3850,28
20250110,102100,109856925,3850,3845,3850,3845,150
20250110,102000,109279610,3850,3850,3850,3850,30
20250110,101900,109164110,3850,3850,3850,3850,0
20250110,101800,109164110,3850,3850,3850,3850,169
20250110,101700,108513460,3855,3850,3855,3850,333
20250110,101600,107231405,3855,3855,3855,3855,0
20250110,101500,107231405,3855,3810,3855,3810,78
20250110,101400,106933810,3805,3805,3805,3805,31
20250110,101300,106815855,3805,3805,3805,3805,46
20250110,101200,106640825,3795,3800,3810,3795,93
20250110,101100,106287795,3795,3800,3800,3795,77
20250110,101000,105995345,3800,3800,3800,3800,0
20250110,100900,105995345,3800,3805,3815,3800,802
20250110,100800,102947725,3825,3825,3825,3825,12
20250110,100700,102901825,3805,3815,3815,3805,2551
20250110,100600,93186320,3815,3825,3825,3815,311
20250110,100500,91998265,3825,3825,3825,3825,18
20250110,100400,91929415,3820,3820,3820,3820,43
20250110,100300,91765155,3825,3825,3825,3825,0
20250110,100200,91765155,3825,3820,3825,3820,229
20250110,100100,90889370,3820,3820,3820,3820,2
20250110,100000,90881730,3820,3820,3820,3820,0
20250110,095900,90881730,3820,3820,3820,3820,0
20250110,095800,90881730,3820,3820,3820,3820,45
20250110,095700,90709830,3820,3820,3820,3820,0
20250110,095600,90709830,3820,3825,3825,3820,35
20250110,095500,90576125,3820,3820,3820,3820,23
20250110,095400,90488265,3820,3820,3820,3820,0
20250110,095300,90488265,3820,3835,3835,3820,166
20250110,095200,89853380,3830,3830,3830,3830,1031
20250110,095100,85904650,3835,3835,3835,3835,2
20250110,095000,85896980,3830,3830,3830,3830,133
20250110,094900,85387590,3830,3830,3830,3830,10
20250110,094800,85349290,3830,3825,3835,3825,173
20250110,094700,84686915,3825,3825,3825,3825,4
20250110,094600,84671615,3825,3825,3825,3825,10
20250110,094500,84633365,3820,3830,3830,3820,62
20250110,094400,84396385,3830,3830,3830,3830,1
20250110,094300,84392555,3820,3825,3825,3820,323
20250110,094200,83157880,3830,3830,3830,3830,1
20250110,094100,83154050,3815,3815,3815,3815,0
20250110,094000,83154050,3815,3815,3815,3815,417
20250110,093900,81563195,3820,3825,3825,3820,106
20250110,093800,81158125,3830,3840,3840,3830,100
20250110,093700,80774605,3840,3845,3845,3840,674
20250110,093600,78184235,3845,3860,3860,3845,4676
20250110,093500,60179220,3860,3860,3860,3860,940
20250110,093400,56550820,3865,3865,3865,3865,6
20250110,093300,56527630,3860,3870,3870,3860,78
20250110,093200,56225870,3860,3870,3880,3860,3267
20250110,093100,43591195,3875,3880,3880,3875,56
20250110,093000,43374045,3875,3875,3875,3875,25
20250110,092900,43277170,3880,3870,3880,3870,290
20250110,092800,42153020,3875,3870,3875,3870,291
20250110,092700,41025400,3870,3870,3870,3870,9
20250110,092600,40990570,3870,3870,3870,3870,100
20250110,092500,40603570,3870,3870,3870,3870,95
20250110,092400,40235920,3865,3865,3865,3865,139
20250110,092300,39698685,3865,3865,3865,3865,112
20250110,092200,39265805,3865,3870,3870,3865,113
20250110,092100,38829040,3865,3865,3865,3865,3
20250110,092000,38817445,3870,3865,3870,3865,47
20250110,091900,38635785,3865,3865,3865,3860,187
20250110,091800,37913330,3865,3860,3865,3855,295
20250110,091700,36774615,3855,3850,3855,3850,145
20250110,091600,36216275,3850,3855,3855,3850,546
20250110,091500,34111720,3850,3850,3850,3850,100
20250110,091400,33726720,3850,3850,3850,3850,781
20250110,091300,30719870,3855,3870,3875,3855,2252
20250110,091200,22024325,3865,3865,3865,3865,133
20250110,091100,21510280,3865,3865,3865,3865,127
20250110,091000,21019425,3865,3865,3865,3865,74
20250110,090900,20733415,3880,3865,3880,3865,827
20250110,090800,17527010,3865,3865,3865,3865,0
20250110,090700,17527010,3865,3870,3870,3865,551
20250110,090600,15395640,3870,3870,3870,3870,1
20250110,090500,15391770,3895,3870,3895,3870,547
20250110,090400,13273655,3880,3885,3885,3880,300
20250110,090300,12109565,3915,3860,3925,3860,126
20250110,090200,11619135,3860,3855,3860,3855,92
20250110,090100,11264440,3855,3845,3855,3845,922
20250110,090000,7719250,3850,3850,3850,3850,2005