stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,215100,318823745,3825,3825,3825,3825,1471
20250115,215000,318823745,3825,3825,3825,3825,0
20250115,214900,318823745,3825,3825,3825,3825,0
20250115,214800,318823745,3825,3825,3825,3825,0
20250115,214700,318823745,3825,3825,3825,3825,0
20250115,214600,318823745,3825,3825,3825,3825,0
20250115,214500,318823745,3825,3825,3825,3825,0
20250115,214400,318823745,3825,3825,3825,3825,0
20250115,214300,318823745,3825,3825,3825,3825,0
20250115,214200,318823745,3825,3825,3825,3825,0
20250115,214100,318823745,3825,3825,3825,3825,0
20250115,214000,318823745,3825,3825,3825,3825,0
20250115,213900,318823745,3825,3825,3825,3825,0
20250115,213800,318823745,3825,3825,3825,3825,0
20250115,213700,318823745,3825,3825,3825,3825,0
20250115,213600,318823745,3825,3825,3825,3825,0
20250115,213500,318823745,3825,3825,3825,3825,0
20250115,213400,318823745,3825,3825,3825,3825,0
20250115,213300,318823745,3825,3825,3825,3825,0
20250115,213200,318823745,3825,3825,3825,3825,0
20250115,213100,318823745,3825,3825,3825,3825,0
20250115,213000,318823745,3825,3825,3825,3825,0
20250115,212900,318823745,3825,3825,3825,3825,0
20250115,212800,318823745,3825,3825,3825,3825,0
20250115,212700,318823745,3825,3825,3825,3825,0
20250115,212600,318823745,3825,3825,3825,3825,0
20250115,212500,318823745,3825,3825,3825,3825,0
20250115,212400,318823745,3825,3825,3825,3825,0
20250115,212300,318823745,3825,3825,3825,3825,0
20250115,212200,318823745,3825,3825,3825,3825,0
20250115,212100,318823745,3825,3825,3825,3825,1471
20250115,212000,318823745,3825,3825,3825,3825,0
20250115,211900,318823745,3825,3825,3825,3825,0
20250115,211800,318823745,3825,3825,3825,3825,0
20250115,211700,318823745,3825,3825,3825,3825,0
20250115,211600,318823745,3825,3825,3825,3825,0
20250115,211500,318823745,3825,3825,3825,3825,0
20250115,211400,318823745,3825,3825,3825,3825,0
20250115,211300,318823745,3825,3825,3825,3825,0
20250115,211200,318823745,3825,3825,3825,3825,0
20250115,211100,318823745,3825,3825,3825,3825,0
20250115,211000,318823745,3825,3825,3825,3825,0
20250115,210900,318823745,3825,3825,3825,3825,0
20250115,210800,318823745,3825,3825,3825,3825,0
20250115,210700,318823745,3825,3825,3825,3825,0
20250115,210600,318823745,3825,3825,3825,3825,0
20250115,210500,318823745,3825,3825,3825,3825,0
20250115,210400,318823745,3825,3825,3825,3825,0
20250115,210300,318823745,3825,3825,3825,3825,0
20250115,210200,318823745,3825,3825,3825,3825,0
20250115,210100,318823745,3825,3825,3825,3825,0
20250115,210000,318823745,3825,3825,3825,3825,0
20250115,205900,318823745,3825,3825,3825,3825,0
20250115,205800,318823745,3825,3825,3825,3825,0
20250115,205700,318823745,3825,3825,3825,3825,0
20250115,205600,318823745,3825,3825,3825,3825,0
20250115,205500,318823745,3825,3825,3825,3825,0
20250115,205400,318823745,3825,3825,3825,3825,0
20250115,205300,318823745,3825,3825,3825,3825,0
20250115,205200,318823745,3825,3825,3825,3825,0
20250115,205100,318823745,3825,3825,3825,3825,1471
20250115,205000,318823745,3825,3825,3825,3825,0
20250115,204900,318823745,3825,3825,3825,3825,0
20250115,204800,318823745,3825,3825,3825,3825,0
20250115,204700,318823745,3825,3825,3825,3825,0
20250115,204600,318823745,3825,3825,3825,3825,0
20250115,204500,318823745,3825,3825,3825,3825,0
20250115,204400,318823745,3825,3825,3825,3825,0
20250115,204300,318823745,3825,3825,3825,3825,0
20250115,204200,318823745,3825,3825,3825,3825,0
20250115,204100,318823745,3825,3825,3825,3825,0
20250115,204000,318823745,3825,3825,3825,3825,0
20250115,203900,318823745,3825,3825,3825,3825,0
20250115,203800,318823745,3825,3825,3825,3825,0
20250115,203700,318823745,3825,3825,3825,3825,0
20250115,203600,318823745,3825,3825,3825,3825,0
20250115,203500,318823745,3825,3825,3825,3825,0
20250115,203400,318823745,3825,3825,3825,3825,0
20250115,203300,318823745,3825,3825,3825,3825,0
20250115,203200,318823745,3825,3825,3825,3825,0
20250115,203100,318823745,3825,3825,3825,3825,0
20250115,203000,318823745,3825,3825,3825,3825,0
20250115,202900,318823745,3825,3825,3825,3825,0
20250115,202800,318823745,3825,3825,3825,3825,0
20250115,202700,318823745,3825,3825,3825,3825,0
20250115,202600,318823745,3825,3825,3825,3825,0
20250115,202500,318823745,3825,3825,3825,3825,0
20250115,202400,318823745,3825,3825,3825,3825,0
20250115,202300,318823745,3825,3825,3825,3825,0
20250115,202200,318823745,3825,3825,3825,3825,0
20250115,202100,318823745,3825,3825,3825,3825,1471
20250115,202000,318823745,3825,3825,3825,3825,0
20250115,201900,318823745,3825,3825,3825,3825,0
20250115,201800,318823745,3825,3825,3825,3825,0
20250115,201700,318823745,3825,3825,3825,3825,0
20250115,201600,318823745,3825,3825,3825,3825,0
20250115,201500,318823745,3825,3825,3825,3825,0
20250115,201400,318823745,3825,3825,3825,3825,0
20250115,201300,318823745,3825,3825,3825,3825,0
20250115,201200,318823745,3825,3825,3825,3825,0
20250115,201100,318823745,3825,3825,3825,3825,0
20250115,201000,318823745,3825,3825,3825,3825,0
20250115,200900,318823745,3825,3825,3825,3825,0
20250115,200800,318823745,3825,3825,3825,3825,0
20250115,200700,318823745,3825,3825,3825,3825,0
20250115,200600,318823745,3825,3825,3825,3825,0
20250115,200500,318823745,3825,3825,3825,3825,0
20250115,200400,318823745,3825,3825,3825,3825,0
20250115,200300,318823745,3825,3825,3825,3825,0
20250115,200200,318823745,3825,3825,3825,3825,0
20250115,200100,318823745,3825,3825,3825,3825,0
20250115,200000,318823745,3825,3825,3825,3825,0
20250115,195900,318823745,3825,3825,3825,3825,0
20250115,195800,318823745,3825,3825,3825,3825,0
20250115,195700,318823745,3825,3825,3825,3825,0
20250115,195600,318823745,3825,3825,3825,3825,0
20250115,195500,318823745,3825,3825,3825,3825,0
20250115,195400,318823745,3825,3825,3825,3825,0
20250115,195300,318823745,3825,3825,3825,3825,0
20250115,195200,318823745,3825,3825,3825,3825,0
20250115,195100,318823745,3825,3825,3825,3825,1471
20250115,195000,318823745,3825,3825,3825,3825,0
20250115,194900,318823745,3825,3825,3825,3825,0
20250115,194800,318823745,3825,3825,3825,3825,0
20250115,194700,318823745,3825,3825,3825,3825,0
20250115,194600,318823745,3825,3825,3825,3825,0
20250115,194500,318823745,3825,3825,3825,3825,0
20250115,194400,318823745,3825,3825,3825,3825,0
20250115,194300,318823745,3825,3825,3825,3825,0
20250115,194200,318823745,3825,3825,3825,3825,0
20250115,194100,318823745,3825,3825,3825,3825,0
20250115,194000,318823745,3825,3825,3825,3825,0
20250115,193900,318823745,3825,3825,3825,3825,0
20250115,193800,318823745,3825,3825,3825,3825,0
20250115,193700,318823745,3825,3825,3825,3825,0
20250115,193600,318823745,3825,3825,3825,3825,0
20250115,193500,318823745,3825,3825,3825,3825,0
20250115,193400,318823745,3825,3825,3825,3825,0
20250115,193300,318823745,3825,3825,3825,3825,0
20250115,193200,318823745,3825,3825,3825,3825,0
20250115,193100,318823745,3825,3825,3825,3825,0
20250115,193000,318823745,3825,3825,3825,3825,0
20250115,192900,318823745,3825,3825,3825,3825,0
20250115,192800,318823745,3825,3825,3825,3825,0
20250115,192700,318823745,3825,3825,3825,3825,0
20250115,192600,318823745,3825,3825,3825,3825,0
20250115,192500,318823745,3825,3825,3825,3825,0
20250115,192400,318823745,3825,3825,3825,3825,0
20250115,192300,318823745,3825,3825,3825,3825,0
20250115,192200,318823745,3825,3825,3825,3825,0
20250115,192100,318823745,3825,3825,3825,3825,1471
20250115,192000,318823745,3825,3825,3825,3825,0
20250115,191900,318823745,3825,3825,3825,3825,0
20250115,191800,318823745,3825,3825,3825,3825,0
20250115,191700,318823745,3825,3825,3825,3825,0
20250115,191600,318823745,3825,3825,3825,3825,0
20250115,191500,318823745,3825,3825,3825,3825,0
20250115,191400,318823745,3825,3825,3825,3825,0
20250115,191300,318823745,3825,3825,3825,3825,0
20250115,191200,318823745,3825,3825,3825,3825,0
20250115,191100,318823745,3825,3825,3825,3825,0
20250115,191000,318823745,3825,3825,3825,3825,0
20250115,190900,318823745,3825,3825,3825,3825,0
20250115,190800,318823745,3825,3825,3825,3825,0
20250115,190700,318823745,3825,3825,3825,3825,0
20250115,190600,318823745,3825,3825,3825,3825,0
20250115,190500,318823745,3825,3825,3825,3825,0
20250115,190400,318823745,3825,3825,3825,3825,0
20250115,190300,318823745,3825,3825,3825,3825,0
20250115,190200,318823745,3825,3825,3825,3825,0
20250115,190100,318823745,3825,3825,3825,3825,0
20250115,190000,318823745,3825,3825,3825,3825,0
20250115,185900,318823745,3825,3825,3825,3825,0
20250115,185800,318823745,3825,3825,3825,3825,0
20250115,185700,318823745,3825,3825,3825,3825,0
20250115,185600,318823745,3825,3825,3825,3825,0
20250115,185500,318823745,3825,3825,3825,3825,0
20250115,185400,318823745,3825,3825,3825,3825,0
20250115,185300,318823745,3825,3825,3825,3825,0
20250115,185200,318823745,3825,3825,3825,3825,0
20250115,185100,318823745,3825,3825,3825,3825,1471
20250115,185000,318823745,3825,3825,3825,3825,0
20250115,184900,318823745,3825,3825,3825,3825,0
20250115,184800,318823745,3825,3825,3825,3825,0
20250115,184700,318823745,3825,3825,3825,3825,0
20250115,184600,318823745,3825,3825,3825,3825,0
20250115,184500,318823745,3825,3825,3825,3825,0
20250115,184400,318823745,3825,3825,3825,3825,0
20250115,184300,318823745,3825,3825,3825,3825,0
20250115,184200,318823745,3825,3825,3825,3825,0
20250115,184100,318823745,3825,3825,3825,3825,0
20250115,184000,318823745,3825,3825,3825,3825,0
20250115,183900,318823745,3825,3825,3825,3825,0
20250115,183800,318823745,3825,3825,3825,3825,0
20250115,183700,318823745,3825,3825,3825,3825,0
20250115,183600,318823745,3825,3825,3825,3825,0
20250115,183500,318823745,3825,3825,3825,3825,0
20250115,183400,318823745,3825,3825,3825,3825,0
20250115,183300,318823745,3825,3825,3825,3825,0
20250115,183200,318823745,3825,3825,3825,3825,0
20250115,183100,318823745,3825,3825,3825,3825,0
20250115,183000,318823745,3825,3825,3825,3825,0
20250115,182900,318823745,3825,3825,3825,3825,0
20250115,182800,318823745,3825,3825,3825,3825,0
20250115,182700,318823745,3825,3825,3825,3825,0
20250115,182600,318823745,3825,3825,3825,3825,0
20250115,182500,318823745,3825,3825,3825,3825,0
20250115,182400,318823745,3825,3825,3825,3825,0
20250115,182300,318823745,3825,3825,3825,3825,0
20250115,182200,318823745,3825,3825,3825,3825,0
20250115,182100,318823745,3825,3825,3825,3825,1471
20250115,182000,318823745,3825,3825,3825,3825,0
20250115,181900,318823745,3825,3825,3825,3825,0
20250115,181800,318823745,3825,3825,3825,3825,0
20250115,181700,318823745,3825,3825,3825,3825,0
20250115,181600,318823745,3825,3825,3825,3825,0
20250115,181500,318823745,3825,3825,3825,3825,0
20250115,181400,318823745,3825,3825,3825,3825,0
20250115,181300,318823745,3825,3825,3825,3825,0
20250115,181200,318823745,3825,3825,3825,3825,0
20250115,181100,318823745,3825,3825,3825,3825,0
20250115,181000,318823745,3825,3825,3825,3825,0
20250115,180900,318823745,3825,3825,3825,3825,0
20250115,180800,318823745,3825,3825,3825,3825,0
20250115,180700,318823745,3825,3825,3825,3825,0
20250115,180600,318823745,3825,3825,3825,3825,0
20250115,180500,318823745,3825,3825,3825,3825,0
20250115,180400,318823745,3825,3825,3825,3825,0
20250115,180300,318823745,3825,3825,3825,3825,0
20250115,180200,318823745,3825,3825,3825,3825,0
20250115,180100,318823745,3825,3825,3825,3825,0
20250115,180000,318823745,3825,3825,3825,3825,0
20250115,175900,318823745,3825,3825,3825,3825,0
20250115,175800,318823745,3825,3825,3825,3825,0
20250115,175700,318823745,3825,3825,3825,3825,0
20250115,175600,318823745,3825,3825,3825,3825,0
20250115,175500,318823745,3825,3825,3825,3825,0
20250115,175400,318823745,3825,3825,3825,3825,0
20250115,175300,318823745,3825,3825,3825,3825,0
20250115,175200,318823745,3825,3825,3825,3825,0
20250115,175100,318823745,3825,3825,3825,3825,1471
20250115,175000,318823745,3825,3825,3825,3825,0
20250115,174900,318823745,3825,3825,3825,3825,0
20250115,174800,318823745,3825,3825,3825,3825,0
20250115,174700,318823745,3825,3825,3825,3825,0
20250115,174600,318823745,3825,3825,3825,3825,0
20250115,174500,318823745,3825,3825,3825,3825,0
20250115,174400,318823745,3825,3825,3825,3825,0
20250115,174300,318823745,3825,3825,3825,3825,0
20250115,174200,318823745,3825,3825,3825,3825,0
20250115,174100,318823745,3825,3825,3825,3825,0
20250115,174000,318823745,3825,3825,3825,3825,0
20250115,173900,318823745,3825,3825,3825,3825,0
20250115,173800,318823745,3825,3825,3825,3825,0
20250115,173700,318823745,3825,3825,3825,3825,0
20250115,173600,318823745,3825,3825,3825,3825,0
20250115,173500,318823745,3825,3825,3825,3825,0
20250115,173400,318823745,3825,3825,3825,3825,0
20250115,173300,318823745,3825,3825,3825,3825,0
20250115,173200,318823745,3825,3825,3825,3825,0
20250115,173100,318823745,3825,3825,3825,3825,0
20250115,173000,318823745,3825,3825,3825,3825,0
20250115,172900,318823745,3825,3825,3825,3825,0
20250115,172800,318823745,3825,3825,3825,3825,0
20250115,172700,318823745,3825,3825,3825,3825,0
20250115,172600,318823745,3825,3825,3825,3825,0
20250115,172500,318823745,3825,3825,3825,3825,0
20250115,172400,318823745,3825,3825,3825,3825,0
20250115,172300,318823745,3825,3825,3825,3825,0
20250115,172200,318823745,3825,3825,3825,3825,0
20250115,172100,318823745,3825,3825,3825,3825,1471
20250115,172000,318823745,3825,3825,3825,3825,0
20250115,171900,318823745,3825,3825,3825,3825,0
20250115,171800,318823745,3825,3825,3825,3825,0
20250115,171700,318823745,3825,3825,3825,3825,0
20250115,171600,318823745,3825,3825,3825,3825,0
20250115,171500,318823745,3825,3825,3825,3825,0
20250115,171400,318823745,3825,3825,3825,3825,0
20250115,171300,318823745,3825,3825,3825,3825,0
20250115,171200,318823745,3825,3825,3825,3825,0
20250115,171100,318823745,3825,3825,3825,3825,0
20250115,171000,318823745,3825,3825,3825,3825,0
20250115,170900,318823745,3825,3825,3825,3825,0
20250115,170800,318823745,3825,3825,3825,3825,0
20250115,170700,318823745,3825,3825,3825,3825,0
20250115,170600,318823745,3825,3825,3825,3825,0
20250115,170500,318823745,3825,3825,3825,3825,0
20250115,170400,318823745,3825,3825,3825,3825,0
20250115,170300,318823745,3825,3825,3825,3825,0
20250115,170200,318823745,3825,3825,3825,3825,0
20250115,170100,318823745,3825,3825,3825,3825,0
20250115,170000,318823745,3825,3825,3825,3825,0
20250115,165900,318823745,3825,3825,3825,3825,0
20250115,165800,318823745,3825,3825,3825,3825,0
20250115,165700,318823745,3825,3825,3825,3825,0
20250115,165600,318823745,3825,3825,3825,3825,0
20250115,165500,318823745,3825,3825,3825,3825,0
20250115,165400,318823745,3825,3825,3825,3825,0
20250115,165300,318823745,3825,3825,3825,3825,0
20250115,165200,318823745,3825,3825,3825,3825,0
20250115,165100,318823745,3825,3825,3825,3825,1471
20250115,165000,318823745,3825,3825,3825,3825,0
20250115,164900,318823745,3825,3825,3825,3825,0
20250115,164800,318823745,3825,3825,3825,3825,0
20250115,164700,318823745,3825,3825,3825,3825,0
20250115,164600,318823745,3825,3825,3825,3825,0
20250115,164500,318823745,3825,3825,3825,3825,0
20250115,164400,318823745,3825,3825,3825,3825,0
20250115,164300,318823745,3825,3825,3825,3825,0
20250115,164200,318823745,3825,3825,3825,3825,0
20250115,164100,318823745,3825,3825,3825,3825,0
20250115,164000,318823745,3825,3825,3825,3825,0
20250115,163900,318823745,3825,3825,3825,3825,0
20250115,163800,318823745,3825,3825,3825,3825,0
20250115,163700,318823745,3825,3825,3825,3825,0
20250115,163600,318823745,3825,3825,3825,3825,0
20250115,163500,318823745,3825,3825,3825,3825,0
20250115,163400,318823745,3825,3825,3825,3825,0
20250115,163300,318823745,3825,3825,3825,3825,0
20250115,163200,318823745,3825,3825,3825,3825,0
20250115,163100,318823745,3825,3825,3825,3825,0
20250115,163000,318823745,3825,3825,3825,3825,0
20250115,162900,318823745,3825,3825,3825,3825,0
20250115,162800,318823745,3825,3825,3825,3825,0
20250115,162700,318823745,3825,3825,3825,3825,0
20250115,162600,318823745,3825,3825,3825,3825,0
20250115,162500,318823745,3825,3825,3825,3825,0
20250115,162400,318823745,3825,3825,3825,3825,0
20250115,162300,318823745,3825,3825,3825,3825,0
20250115,162200,318823745,3825,3825,3825,3825,0
20250115,162100,318823745,3825,3825,3825,3825,1471
20250115,162000,318823745,3825,3825,3825,3825,0
20250115,161900,318823745,3825,3825,3825,3825,0
20250115,161800,318823745,3825,3825,3825,3825,0
20250115,161700,318823745,3825,3825,3825,3825,0
20250115,161600,318823745,3825,3825,3825,3825,0
20250115,161500,318823745,3825,3825,3825,3825,0
20250115,161400,318823745,3825,3825,3825,3825,0
20250115,161300,318823745,3825,3825,3825,3825,0
20250115,161200,318823745,3825,3825,3825,3825,0
20250115,161100,318823745,3825,3825,3825,3825,0
20250115,161000,318823745,3825,3825,3825,3825,0
20250115,160900,318823745,3825,3825,3825,3825,0
20250115,160800,318823745,3825,3825,3825,3825,0
20250115,160700,318823745,3825,3825,3825,3825,0
20250115,160600,318823745,3825,3825,3825,3825,0
20250115,160500,318823745,3825,3825,3825,3825,0
20250115,160400,318823745,3825,3825,3825,3825,0
20250115,160300,318823745,3825,3825,3825,3825,0
20250115,160200,318823745,3825,3825,3825,3825,0
20250115,160100,318823745,3825,3825,3825,3825,0
20250115,160000,318823745,3825,3825,3825,3825,0
20250115,155900,318823745,3825,3825,3825,3825,0
20250115,155800,318823745,3825,3825,3825,3825,0
20250115,155700,318823745,3825,3825,3825,3825,0
20250115,155600,318823745,3825,3825,3825,3825,0
20250115,155500,318823745,3825,3825,3825,3825,0
20250115,155400,318823745,3825,3825,3825,3825,0
20250115,155300,318823745,3825,3825,3825,3825,0
20250115,155200,318823745,3825,3825,3825,3825,0
20250115,155100,318823745,3825,3825,3825,3825,1471
20250115,155000,318823745,3825,3825,3825,3825,0
20250115,154900,318823745,3825,3825,3825,3825,0
20250115,154800,318823745,3825,3825,3825,3825,0
20250115,154700,318823745,3825,3825,3825,3825,0
20250115,154600,318823745,3825,3825,3825,3825,0
20250115,154500,318823745,3825,3825,3825,3825,0
20250115,154400,318823745,3825,3825,3825,3825,0
20250115,154300,318823745,3825,3825,3825,3825,0
20250115,154200,318823745,3825,3825,3825,3825,0
20250115,154100,318823745,3825,3825,3825,3825,0
20250115,154000,318823745,3825,3825,3825,3825,0
20250115,153900,318823745,3825,3825,3825,3825,0
20250115,153800,318823745,3825,3825,3825,3825,0
20250115,153700,318823745,3825,3825,3825,3825,0
20250115,153600,318823745,3825,3825,3825,3825,0
20250115,153500,318823745,3825,3825,3825,3825,0
20250115,153400,318823745,3825,3825,3825,3825,0
20250115,153300,318823745,3825,3825,3825,3825,0
20250115,153200,318823745,3825,3825,3825,3825,0
20250115,153100,318823745,3825,3825,3825,3825,0
20250115,153000,318823745,3825,3825,3825,3825,1471
20250115,152900,313197170,3810,3810,3810,3810,0
20250115,152800,313197170,3810,3810,3810,3810,0
20250115,152700,313197170,3810,3810,3810,3810,0
20250115,152600,313197170,3810,3810,3810,3810,0
20250115,152500,313197170,3810,3810,3810,3810,0
20250115,152400,313197170,3810,3810,3810,3810,0
20250115,152300,313197170,3810,3810,3810,3810,0
20250115,152200,313197170,3810,3810,3810,3810,0
20250115,152100,313197170,3810,3810,3810,3810,0
20250115,152000,313197170,3810,3810,3810,3810,0
20250115,151900,313197170,3810,3810,3810,3810,50
20250115,151800,313006670,3805,3805,3805,3805,150
20250115,151700,312435920,3810,3800,3810,3800,66
20250115,151600,312184590,3805,3805,3805,3805,100
20250115,151500,311804090,3805,3805,3805,3805,3
20250115,151400,311792675,3805,3805,3805,3805,3
20250115,151300,311781260,3800,3800,3800,3800,0
20250115,151200,311781260,3800,3800,3800,3800,21
20250115,151100,311701460,3810,3805,3810,3805,228
20250115,151000,310832795,3805,3805,3805,3805,0
20250115,150900,310832795,3805,3805,3805,3805,276
20250115,150800,309782615,3805,3805,3805,3805,724
20250115,150700,307027795,3820,3820,3820,3820,0
20250115,150600,307027795,3820,3815,3820,3815,65
20250115,150500,306779540,3815,3815,3815,3815,1
20250115,150400,306775725,3805,3805,3805,3805,0
20250115,150300,306775725,3805,3805,3805,3805,0
20250115,150200,306775725,3805,3805,3805,3805,31
20250115,150100,306657770,3795,3795,3795,3795,0
20250115,150000,306657770,3795,3795,3795,3795,0
20250115,145900,306657770,3795,3795,3795,3795,84
20250115,145800,306338990,3795,3795,3795,3795,49
20250115,145700,306153035,3795,3795,3795,3795,1585
20250115,145600,300137960,3795,3800,3800,3795,215
20250115,145500,299321700,3795,3795,3795,3795,34
20250115,145400,299192670,3795,3795,3795,3795,29
20250115,145300,299082615,3800,3800,3800,3800,539
20250115,145200,297034415,3800,3805,3805,3800,64
20250115,145100,296791210,3800,3800,3800,3800,742
20250115,145000,293971610,3805,3805,3805,3805,2
20250115,144900,293964000,3805,3805,3805,3805,0
20250115,144800,293964000,3805,3805,3805,3805,71
20250115,144700,293693845,3805,3805,3805,3805,0
20250115,144600,293693845,3805,3805,3805,3805,1
20250115,144500,293690040,3820,3810,3820,3810,4
20250115,144400,293674770,3820,3805,3820,3805,86
20250115,144300,293347285,3810,3805,3810,3805,100
20250115,144200,292966480,3805,3805,3805,3805,215
20250115,144100,292148405,3800,3800,3800,3800,596
20250115,144000,289883605,3800,3800,3800,3800,36
20250115,143900,289746805,3805,3790,3805,3790,179
20250115,143800,289066790,3790,3790,3790,3790,47
20250115,143700,288888660,3790,3795,3795,3790,52
20250115,143600,288691555,3795,3790,3795,3790,125
20250115,143500,288217345,3800,3800,3800,3800,0
20250115,143400,288217345,3800,3800,3800,3800,0
20250115,143300,288217345,3800,3800,3800,3800,0
20250115,143200,288217345,3800,3800,3800,3800,0
20250115,143100,288217345,3800,3800,3800,3800,0
20250115,143000,288217345,3800,3800,3800,3800,0
20250115,142900,288217345,3800,3810,3810,3800,108
20250115,142800,287806075,3810,3810,3810,3810,265
20250115,142700,286796425,3810,3810,3810,3810,0
20250115,142600,286796425,3810,3810,3810,3810,0
20250115,142500,286796425,3810,3810,3810,3810,0
20250115,142400,286796425,3810,3810,3810,3810,11
20250115,142300,286754515,3820,3815,3820,3815,244
20250115,142200,285823450,3810,3810,3810,3810,0
20250115,142100,285823450,3810,3810,3810,3810,0
20250115,142000,285823450,3810,3810,3810,3810,0
20250115,141900,285823450,3810,3810,3810,3810,0
20250115,141800,285823450,3810,3810,3810,3810,0
20250115,141700,285823450,3810,3820,3820,3810,1082
20250115,141600,281701010,3815,3825,3825,3815,59
20250115,141500,281475825,3825,3825,3825,3825,0
20250115,141400,281475825,3825,3825,3825,3825,10
20250115,141300,281437575,3825,3810,3825,3810,798
20250115,141200,278391595,3820,3810,3820,3810,299
20250115,141100,277250785,3815,3815,3815,3815,8
20250115,141000,277220265,3815,3815,3815,3815,0
20250115,140900,277220265,3815,3815,3815,3815,0
20250115,140800,277220265,3815,3815,3815,3815,0
20250115,140700,277220265,3815,3815,3815,3815,0
20250115,140600,277220265,3815,3815,3815,3815,194
20250115,140500,276480155,3810,3810,3810,3810,0
20250115,140400,276480155,3810,3805,3810,3805,179
20250115,140300,275798385,3810,3810,3810,3810,0
20250115,140200,275798385,3810,3810,3810,3810,1
20250115,140100,275794575,3810,3815,3815,3810,1581
20250115,140000,269769965,3815,3815,3815,3815,3
20250115,135900,269758520,3810,3810,3810,3810,1213
20250115,135800,265136990,3810,3810,3810,3810,0
20250115,135700,265136990,3810,3810,3810,3810,0
20250115,135600,265136990,3810,3810,3810,3810,90
20250115,135500,264794090,3810,3790,3810,3790,316
20250115,135400,263591230,3795,3795,3795,3795,0
20250115,135300,263591230,3795,3795,3795,3795,0
20250115,135200,263591230,3795,3795,3795,3795,12
20250115,135100,263545690,3795,3790,3795,3790,294
20250115,135000,262431195,3795,3795,3795,3795,0
20250115,134900,262431195,3795,3795,3795,3795,0
20250115,134800,262431195,3795,3795,3795,3795,0
20250115,134700,262431195,3795,3795,3795,3795,0
20250115,134600,262431195,3795,3790,3795,3790,199
20250115,134500,261676910,3780,3780,3780,3780,0
20250115,134400,261676910,3780,3780,3780,3780,0
20250115,134300,261676910,3780,3785,3785,3780,73
20250115,134200,261400620,3785,3785,3785,3785,0
20250115,134100,261400620,3785,3785,3790,3785,27
20250115,134000,261298315,3790,3790,3790,3790,17
20250115,133900,261233885,3785,3785,3785,3785,2
20250115,133800,261226315,3785,3790,3790,3785,54
20250115,133700,261021725,3795,3795,3795,3795,20
20250115,133600,260945825,3795,3795,3795,3795,100
20250115,133500,260566325,3795,3795,3795,3795,1
20250115,133400,260562530,3790,3790,3790,3790,0
20250115,133300,260562530,3790,3790,3790,3790,0
20250115,133200,260562530,3790,3790,3790,3790,0
20250115,133100,260562530,3790,3790,3790,3790,0
20250115,133000,260562530,3790,3790,3790,3790,45
20250115,132900,260391980,3795,3795,3795,3795,0
20250115,132800,260391980,3795,3790,3795,3790,249
20250115,132700,259448075,3785,3785,3785,3785,0
20250115,132600,259448075,3785,3785,3785,3785,0
20250115,132500,259448075,3785,3785,3785,3785,46
20250115,132400,259273965,3780,3785,3785,3780,1000
20250115,132300,255493635,3785,3790,3790,3785,74
20250115,132200,255213455,3790,3790,3790,3790,0
20250115,132100,255213455,3790,3790,3790,3790,100
20250115,132000,254834455,3790,3785,3790,3785,95
20250115,131900,254474635,3785,3785,3785,3785,0
20250115,131800,254474635,3785,3785,3785,3785,35
20250115,131700,254342160,3785,3790,3790,3785,45
20250115,131600,254171615,3785,3785,3785,3785,6
20250115,131500,254148905,3785,3785,3785,3785,234
20250115,131400,253263215,3795,3795,3795,3795,1
20250115,131300,253259420,3790,3790,3790,3790,82
20250115,131200,252948640,3790,3790,3790,3790,0
20250115,131100,252948640,3790,3790,3790,3790,0
20250115,131000,252948640,3790,3790,3790,3790,44
20250115,130900,252781880,3790,3795,3795,3790,696
20250115,130800,250143835,3795,3795,3795,3795,0
20250115,130700,250143835,3795,3795,3795,3795,0
20250115,130600,250143835,3795,3795,3795,3795,62
20250115,130500,249908545,3790,3790,3790,3790,38
20250115,130400,249764525,3790,3795,3795,3790,3000
20250115,130300,238394425,3800,3800,3800,3800,0
20250115,130200,238394425,3800,3785,3800,3785,381
20250115,130100,236948510,3780,3780,3780,3780,304
20250115,130000,235799390,3770,3770,3770,3770,0
20250115,125900,235799390,3770,3775,3775,3770,774
20250115,125800,232880880,3770,3795,3795,3770,2389
20250115,125700,223852690,3795,3795,3795,3795,0
20250115,125600,223852690,3795,3790,3795,3790,258
20250115,125500,222873805,3785,3785,3785,3785,265
20250115,125400,221870780,3790,3790,3790,3790,0
20250115,125300,221870780,3790,3795,3795,3790,978
20250115,125200,218163270,3795,3795,3795,3795,0
20250115,125100,218163270,3795,3795,3795,3795,0
20250115,125000,218163270,3795,3795,3795,3795,0
20250115,124900,218163270,3795,3795,3795,3795,0
20250115,124800,218163270,3795,3795,3795,3795,0
20250115,124700,218163270,3795,3795,3795,3795,0
20250115,124600,218163270,3795,3795,3795,3795,95
20250115,124500,217802745,3795,3795,3795,3795,0
20250115,124400,217802745,3795,3795,3795,3795,51
20250115,124300,217609200,3800,3800,3800,3800,43
20250115,124200,217445800,3795,3800,3800,3795,633
20250115,124100,215040565,3795,3800,3800,3795,665
20250115,124000,212516590,3800,3805,3805,3800,2281
20250115,123900,203847225,3810,3810,3810,3810,10
20250115,123800,203809125,3810,3810,3810,3810,0
20250115,123700,203809125,3810,3810,3810,3810,0
20250115,123600,203809125,3810,3810,3810,3810,29
20250115,123500,203698635,3805,3805,3805,3805,0
20250115,123400,203698635,3805,3805,3805,3805,0
20250115,123300,203698635,3805,3805,3805,3805,0
20250115,123200,203698635,3805,3805,3805,3805,0
20250115,123100,203698635,3805,3805,3805,3805,0
20250115,123000,203698635,3805,3805,3805,3805,0
20250115,122900,203698635,3805,3805,3805,3805,0
20250115,122800,203698635,3805,3805,3805,3805,30
20250115,122700,203584485,3815,3810,3815,3810,232
20250115,122600,202700465,3810,3810,3810,3810,0
20250115,122500,202700465,3810,3810,3810,3810,0
20250115,122400,202700465,3810,3810,3810,3810,15
20250115,122300,202643315,3805,3805,3805,3805,0
20250115,122200,202643315,3805,3805,3805,3805,0
20250115,122100,202643315,3805,3805,3805,3805,0
20250115,122000,202643315,3805,3820,3825,3805,2446
20250115,121900,193324355,3815,3815,3815,3815,42
20250115,121800,193164125,3815,3815,3815,3815,0
20250115,121700,193164125,3815,3815,3815,3815,0
20250115,121600,193164125,3815,3815,3815,3815,60
20250115,121500,192935225,3820,3820,3820,3820,0
20250115,121400,192935225,3820,3820,3820,3820,2
20250115,121300,192927585,3820,3820,3820,3820,30
20250115,121200,192812985,3820,3820,3820,3820,0
20250115,121100,192812985,3820,3820,3820,3820,245
20250115,121000,191877085,3825,3825,3825,3825,0
20250115,120900,191877085,3825,3825,3825,3825,0
20250115,120800,191877085,3825,3825,3825,3825,0
20250115,120700,191877085,3825,3825,3825,3825,0
20250115,120600,191877085,3825,3820,3825,3820,230
20250115,120500,190998310,3820,3820,3820,3820,0
20250115,120400,190998310,3820,3820,3820,3820,0
20250115,120300,190998310,3820,3820,3820,3820,0
20250115,120200,190998310,3820,3820,3820,3820,0
20250115,120100,190998310,3820,3820,3820,3820,51
20250115,120000,190803490,3820,3820,3820,3820,24
20250115,115900,190711810,3830,3830,3830,3830,0
20250115,115800,190711810,3830,3830,3830,3830,0
20250115,115700,190711810,3830,3830,3830,3830,0
20250115,115600,190711810,3830,3830,3830,3830,0
20250115,115500,190711810,3830,3820,3830,3820,531
20250115,115400,188680275,3815,3815,3815,3815,36
20250115,115300,188542935,3815,3815,3815,3815,41
20250115,115200,188386520,3820,3820,3820,3820,0
20250115,115100,188386520,3820,3820,3820,3820,0
20250115,115000,188386520,3820,3820,3820,3820,1
20250115,114900,188382700,3810,3810,3820,3810,542
20250115,114800,186315920,3805,3805,3805,3805,56
20250115,114700,186102840,3810,3810,3810,3810,5
20250115,114600,186083790,3810,3810,3810,3810,0
20250115,114500,186083790,3810,3810,3810,3810,0
20250115,114400,186083790,3810,3810,3810,3810,177
20250115,114300,185409420,3810,3810,3810,3810,0
20250115,114200,185409420,3810,3810,3810,3810,0
20250115,114100,185409420,3810,3810,3810,3810,0
20250115,114000,185409420,3810,3810,3810,3810,85
20250115,113900,185085570,3810,3810,3810,3810,140
20250115,113800,184552170,3815,3815,3815,3815,25
20250115,113700,184456795,3815,3815,3815,3815,0
20250115,113600,184456795,3815,3815,3815,3815,209
20250115,113500,183659460,3815,3815,3815,3815,0
20250115,113400,183659460,3815,3815,3815,3815,0
20250115,113300,183659460,3815,3815,3815,3815,0
20250115,113200,183659460,3815,3815,3815,3815,1
20250115,113100,183655645,3815,3815,3815,3815,31
20250115,113000,183537380,3820,3820,3820,3820,0
20250115,112900,183537380,3820,3810,3820,3810,530
20250115,112800,181515805,3805,3805,3805,3805,34
20250115,112700,181386435,3805,3805,3805,3805,0
20250115,112600,181386435,3805,3805,3805,3805,34
20250115,112500,181257065,3805,3805,3805,3805,0
20250115,112400,181257065,3805,3810,3810,3805,36
20250115,112300,181119940,3810,3810,3810,3810,0
20250115,112200,181119940,3810,3810,3810,3810,50
20250115,112100,180929440,3810,3810,3810,3810,0
20250115,112000,180929440,3810,3810,3810,3810,0
20250115,111900,180929440,3810,3810,3810,3810,20
20250115,111800,180853240,3815,3815,3815,3815,0
20250115,111700,180853240,3815,3815,3815,3815,0
20250115,111600,180853240,3815,3815,3815,3815,1
20250115,111500,180849425,3810,3810,3810,3810,38
20250115,111400,180704645,3815,3815,3815,3815,89
20250115,111300,180365110,3820,3820,3820,3820,1
20250115,111200,180361290,3820,3820,3820,3820,4
20250115,111100,180346010,3810,3830,3830,3810,477
20250115,111000,178527790,3830,3830,3830,3830,79
20250115,110900,178225220,3835,3835,3835,3835,0
20250115,110800,178225220,3835,3835,3835,3835,171
20250115,110700,177569435,3835,3835,3835,3835,10
20250115,110600,177531085,3835,3835,3835,3835,100
20250115,110500,177147585,3840,3840,3840,3840,0
20250115,110400,177147585,3840,3840,3840,3840,2
20250115,110300,177139905,3840,3840,3840,3840,111
20250115,110200,176713665,3840,3840,3840,3840,36
20250115,110100,176575425,3840,3840,3840,3840,20
20250115,110000,176498625,3845,3830,3845,3830,627
20250115,105900,174091935,3830,3815,3830,3815,3683
20250115,105800,159989025,3815,3815,3815,3815,0
20250115,105700,159989025,3815,3815,3815,3815,139
20250115,105600,159458740,3815,3815,3815,3815,100
20250115,105500,159077240,3820,3820,3820,3820,0
20250115,105400,159077240,3820,3820,3820,3820,0
20250115,105300,159077240,3820,3820,3820,3820,0
20250115,105200,159077240,3820,3820,3820,3820,0
20250115,105100,159077240,3820,3820,3820,3820,0
20250115,105000,159077240,3820,3820,3820,3820,2422
20250115,104900,149825200,3825,3825,3825,3825,0
20250115,104800,149825200,3825,3825,3825,3820,427
20250115,104700,148192925,3825,3830,3830,3825,133
20250115,104600,147683805,3825,3830,3830,3825,402
20250115,104500,146145805,3835,3835,3835,3835,220
20250115,104400,145302105,3835,3830,3835,3830,161
20250115,104300,144685470,3830,3830,3830,3830,0
20250115,104200,144685470,3830,3825,3830,3825,177
20250115,104100,144007970,3830,3830,3830,3830,510
20250115,104000,142054670,3825,3810,3825,3810,892
20250115,103900,138647260,3810,3810,3810,3810,0
20250115,103800,138647260,3810,3810,3810,3810,3
20250115,103700,138635830,3810,3810,3810,3810,0
20250115,103600,138635830,3810,3810,3810,3810,224
20250115,103500,137782390,3810,3815,3815,3810,470
20250115,103400,135989840,3815,3815,3815,3815,115
20250115,103300,135551115,3815,3815,3815,3815,86
20250115,103200,135223025,3815,3815,3815,3815,124
20250115,103100,134749965,3815,3815,3815,3815,71
20250115,103000,134479100,3815,3815,3815,3815,0
20250115,102900,134479100,3815,3815,3815,3815,54
20250115,102800,134273090,3820,3825,3825,3820,206
20250115,102700,133486045,3820,3815,3820,3815,369
20250115,102600,132076715,3820,3810,3820,3810,450
20250115,102500,130360810,3805,3805,3805,3805,393
20250115,102400,128865445,3805,3805,3805,3805,12
20250115,102300,128819785,3800,3800,3800,3800,219
20250115,102200,127987585,3805,3805,3805,3805,20
20250115,102100,127911485,3800,3805,3805,3800,41
20250115,102000,127755530,3805,3805,3805,3805,1
20250115,101900,127751725,3805,3805,3805,3805,0
20250115,101800,127751725,3805,3805,3805,3805,0
20250115,101700,127751725,3805,3805,3805,3805,25
20250115,101600,127656600,3805,3805,3805,3805,0
20250115,101500,127656600,3805,3805,3805,3805,185
20250115,101400,126952675,3805,3805,3805,3805,63
20250115,101300,126712960,3805,3805,3810,3805,22
20250115,101200,126629150,3810,3810,3810,3810,0
20250115,101100,126629150,3810,3805,3810,3805,183
20250115,101000,125932060,3805,3805,3805,3805,100
20250115,100900,125551560,3805,3805,3805,3805,0
20250115,100800,125551560,3805,3805,3805,3805,80
20250115,100700,125247160,3805,3805,3805,3805,107
20250115,100600,124840025,3810,3810,3810,3810,104
20250115,100500,124443785,3815,3815,3815,3815,0
20250115,100400,124443785,3815,3815,3815,3815,0
20250115,100300,124443785,3815,3815,3815,3815,50
20250115,100200,124253035,3815,3810,3815,3810,721
20250115,100100,121503600,3810,3800,3810,3800,414
20250115,100000,119927770,3795,3800,3800,3795,1777
20250115,095900,113180055,3805,3805,3805,3805,50
20250115,095800,112989805,3800,3800,3800,3800,100
20250115,095700,112609805,3800,3800,3800,3800,199
20250115,095600,111853605,3820,3820,3820,3820,1934
20250115,095500,104465725,3820,3810,3820,3810,605
20250115,095400,102159275,3810,3810,3810,3810,200
20250115,095300,101397275,3800,3790,3800,3790,1338
20250115,095200,96321445,3785,3785,3785,3785,0
20250115,095100,96321445,3785,3780,3785,3780,231
20250115,095000,95447310,3780,3780,3780,3780,42
20250115,094900,95288550,3780,3780,3780,3780,1
20250115,094800,95284770,3780,3775,3780,3775,288
20250115,094700,94196870,3765,3765,3765,3765,33
20250115,094600,94072625,3770,3770,3770,3770,0
20250115,094500,94072625,3770,3770,3770,3770,150
20250115,094400,93507125,3770,3770,3770,3770,251
20250115,094300,92560855,3770,3775,3775,3770,3
20250115,094200,92549540,3760,3760,3760,3760,1
20250115,094100,92545780,3775,3775,3775,3775,1
20250115,094000,92542005,3765,3765,3765,3765,38
20250115,093900,92398935,3765,3765,3780,3765,499
20250115,093800,90518100,3755,3755,3755,3755,264
20250115,093700,89526780,3760,3760,3760,3760,0
20250115,093600,89526780,3760,3760,3760,3760,58
20250115,093500,89308700,3775,3775,3775,3775,1
20250115,093400,89304925,3770,3770,3770,3750,2795
20250115,093300,78802835,3770,3770,3770,3770,0
20250115,093200,78802835,3770,3770,3770,3770,0
20250115,093100,78802835,3770,3775,3775,3765,202
20250115,093000,78041560,3785,3785,3785,3785,0
20250115,092900,78041560,3785,3785,3785,3785,0
20250115,092800,78041560,3785,3780,3785,3780,100
20250115,092700,77663255,3785,3785,3785,3785,0
20250115,092600,77663255,3785,3785,3785,3785,0
20250115,092500,77663255,3785,3775,3785,3775,1384
20250115,092400,72436825,3765,3770,3770,3765,182
20250115,092300,71751285,3770,3770,3770,3770,83
20250115,092200,71438375,3775,3775,3775,3775,0
20250115,092100,71438375,3775,3775,3775,3775,0
20250115,092000,71438375,3775,3770,3775,3770,265
20250115,091900,70438160,3765,3785,3785,3765,3003
20250115,091800,59092330,3785,3780,3785,3780,662
20250115,091700,56589160,3780,3775,3780,3775,1314
20250115,091600,51623290,3780,3780,3780,3780,0
20250115,091500,51623290,3780,3780,3780,3780,5
20250115,091400,51604390,3775,3780,3780,3775,91
20250115,091300,51260850,3785,3780,3785,3780,89
20250115,091200,50924410,3775,3775,3775,3775,600
20250115,091100,48659410,3770,3770,3770,3765,7767
20250115,091000,19378075,3770,3770,3770,3770,0
20250115,090900,19378075,3770,3770,3770,3770,30
20250115,090800,19264975,3770,3770,3770,3765,1691
20250115,090700,12896360,3770,3770,3770,3770,0
20250115,090600,12896360,3770,3770,3770,3770,116
20250115,090500,12459040,3770,3790,3790,3770,268
20250115,090400,11448520,3790,3790,3790,3790,0
20250115,090300,11448520,3790,3765,3790,3765,407
20250115,090200,9910370,3765,3770,3770,3760,1463
20250115,090100,4397230,3770,3795,3795,3770,1154
20250115,090000,41525,3775,3775,3775,3775,11