stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,215200,526592055,3925,3925,3925,3925,2783
20250122,215100,526592055,3925,3925,3925,3925,0
20250122,215000,526592055,3925,3925,3925,3925,0
20250122,214900,526592055,3925,3925,3925,3925,0
20250122,214800,526592055,3925,3925,3925,3925,0
20250122,214700,526592055,3925,3925,3925,3925,0
20250122,214600,526592055,3925,3925,3925,3925,0
20250122,214500,526592055,3925,3925,3925,3925,0
20250122,214400,526592055,3925,3925,3925,3925,0
20250122,214300,526592055,3925,3925,3925,3925,0
20250122,214200,526592055,3925,3925,3925,3925,0
20250122,214100,526592055,3925,3925,3925,3925,0
20250122,214000,526592055,3925,3925,3925,3925,0
20250122,213900,526592055,3925,3925,3925,3925,0
20250122,213800,526592055,3925,3925,3925,3925,0
20250122,213700,526592055,3925,3925,3925,3925,0
20250122,213600,526592055,3925,3925,3925,3925,0
20250122,213500,526592055,3925,3925,3925,3925,0
20250122,213400,526592055,3925,3925,3925,3925,0
20250122,213300,526592055,3925,3925,3925,3925,0
20250122,213200,526592055,3925,3925,3925,3925,0
20250122,213100,526592055,3925,3925,3925,3925,0
20250122,213000,526592055,3925,3925,3925,3925,0
20250122,212900,526592055,3925,3925,3925,3925,0
20250122,212800,526592055,3925,3925,3925,3925,0
20250122,212700,526592055,3925,3925,3925,3925,0
20250122,212600,526592055,3925,3925,3925,3925,0
20250122,212500,526592055,3925,3925,3925,3925,0
20250122,212400,526592055,3925,3925,3925,3925,0
20250122,212300,526592055,3925,3925,3925,3925,0
20250122,212200,526592055,3925,3925,3925,3925,2783
20250122,212100,526592055,3925,3925,3925,3925,0
20250122,212000,526592055,3925,3925,3925,3925,0
20250122,211900,526592055,3925,3925,3925,3925,0
20250122,211800,526592055,3925,3925,3925,3925,0
20250122,211700,526592055,3925,3925,3925,3925,0
20250122,211600,526592055,3925,3925,3925,3925,0
20250122,211500,526592055,3925,3925,3925,3925,0
20250122,211400,526592055,3925,3925,3925,3925,0
20250122,211300,526592055,3925,3925,3925,3925,0
20250122,211200,526592055,3925,3925,3925,3925,0
20250122,211100,526592055,3925,3925,3925,3925,0
20250122,211000,526592055,3925,3925,3925,3925,0
20250122,210900,526592055,3925,3925,3925,3925,0
20250122,210800,526592055,3925,3925,3925,3925,0
20250122,210700,526592055,3925,3925,3925,3925,0
20250122,210600,526592055,3925,3925,3925,3925,0
20250122,210500,526592055,3925,3925,3925,3925,0
20250122,210400,526592055,3925,3925,3925,3925,0
20250122,210300,526592055,3925,3925,3925,3925,0
20250122,210200,526592055,3925,3925,3925,3925,0
20250122,210100,526592055,3925,3925,3925,3925,0
20250122,210000,526592055,3925,3925,3925,3925,0
20250122,205900,526592055,3925,3925,3925,3925,0
20250122,205800,526592055,3925,3925,3925,3925,0
20250122,205700,526592055,3925,3925,3925,3925,0
20250122,205600,526592055,3925,3925,3925,3925,0
20250122,205500,526592055,3925,3925,3925,3925,0
20250122,205400,526592055,3925,3925,3925,3925,0
20250122,205300,526592055,3925,3925,3925,3925,0
20250122,205200,526592055,3925,3925,3925,3925,2783
20250122,205100,526592055,3925,3925,3925,3925,0
20250122,205000,526592055,3925,3925,3925,3925,0
20250122,204900,526592055,3925,3925,3925,3925,0
20250122,204800,526592055,3925,3925,3925,3925,0
20250122,204700,526592055,3925,3925,3925,3925,0
20250122,204600,526592055,3925,3925,3925,3925,0
20250122,204500,526592055,3925,3925,3925,3925,0
20250122,204400,526592055,3925,3925,3925,3925,0
20250122,204300,526592055,3925,3925,3925,3925,0
20250122,204200,526592055,3925,3925,3925,3925,0
20250122,204100,526592055,3925,3925,3925,3925,0
20250122,204000,526592055,3925,3925,3925,3925,0
20250122,203900,526592055,3925,3925,3925,3925,0
20250122,203800,526592055,3925,3925,3925,3925,0
20250122,203700,526592055,3925,3925,3925,3925,0
20250122,203600,526592055,3925,3925,3925,3925,0
20250122,203500,526592055,3925,3925,3925,3925,0
20250122,203400,526592055,3925,3925,3925,3925,0
20250122,203300,526592055,3925,3925,3925,3925,0
20250122,203200,526592055,3925,3925,3925,3925,0
20250122,203100,526592055,3925,3925,3925,3925,0
20250122,203000,526592055,3925,3925,3925,3925,0
20250122,202900,526592055,3925,3925,3925,3925,0
20250122,202800,526592055,3925,3925,3925,3925,0
20250122,202700,526592055,3925,3925,3925,3925,0
20250122,202600,526592055,3925,3925,3925,3925,0
20250122,202500,526592055,3925,3925,3925,3925,0
20250122,202400,526592055,3925,3925,3925,3925,0
20250122,202300,526592055,3925,3925,3925,3925,0
20250122,202200,526592055,3925,3925,3925,3925,2783
20250122,202100,526592055,3925,3925,3925,3925,0
20250122,202000,526592055,3925,3925,3925,3925,0
20250122,201900,526592055,3925,3925,3925,3925,0
20250122,201800,526592055,3925,3925,3925,3925,0
20250122,201700,526592055,3925,3925,3925,3925,0
20250122,201600,526592055,3925,3925,3925,3925,0
20250122,201500,526592055,3925,3925,3925,3925,0
20250122,201400,526592055,3925,3925,3925,3925,0
20250122,201300,526592055,3925,3925,3925,3925,0
20250122,201200,526592055,3925,3925,3925,3925,0
20250122,201100,526592055,3925,3925,3925,3925,0
20250122,201000,526592055,3925,3925,3925,3925,0
20250122,200900,526592055,3925,3925,3925,3925,0
20250122,200800,526592055,3925,3925,3925,3925,0
20250122,200700,526592055,3925,3925,3925,3925,0
20250122,200600,526592055,3925,3925,3925,3925,0
20250122,200500,526592055,3925,3925,3925,3925,0
20250122,200400,526592055,3925,3925,3925,3925,0
20250122,200300,526592055,3925,3925,3925,3925,0
20250122,200200,526592055,3925,3925,3925,3925,0
20250122,200100,526592055,3925,3925,3925,3925,0
20250122,200000,526592055,3925,3925,3925,3925,0
20250122,195900,526592055,3925,3925,3925,3925,0
20250122,195800,526592055,3925,3925,3925,3925,0
20250122,195700,526592055,3925,3925,3925,3925,0
20250122,195600,526592055,3925,3925,3925,3925,0
20250122,195500,526592055,3925,3925,3925,3925,0
20250122,195400,526592055,3925,3925,3925,3925,0
20250122,195300,526592055,3925,3925,3925,3925,0
20250122,195200,526592055,3925,3925,3925,3925,2783
20250122,195100,526592055,3925,3925,3925,3925,0
20250122,195000,526592055,3925,3925,3925,3925,0
20250122,194900,526592055,3925,3925,3925,3925,0
20250122,194800,526592055,3925,3925,3925,3925,0
20250122,194700,526592055,3925,3925,3925,3925,0
20250122,194600,526592055,3925,3925,3925,3925,0
20250122,194500,526592055,3925,3925,3925,3925,0
20250122,194400,526592055,3925,3925,3925,3925,0
20250122,194300,526592055,3925,3925,3925,3925,0
20250122,194200,526592055,3925,3925,3925,3925,0
20250122,194100,526592055,3925,3925,3925,3925,0
20250122,194000,526592055,3925,3925,3925,3925,0
20250122,193900,526592055,3925,3925,3925,3925,0
20250122,193800,526592055,3925,3925,3925,3925,0
20250122,193700,526592055,3925,3925,3925,3925,0
20250122,193600,526592055,3925,3925,3925,3925,0
20250122,193500,526592055,3925,3925,3925,3925,0
20250122,193400,526592055,3925,3925,3925,3925,0
20250122,193300,526592055,3925,3925,3925,3925,0
20250122,193200,526592055,3925,3925,3925,3925,0
20250122,193100,526592055,3925,3925,3925,3925,0
20250122,193000,526592055,3925,3925,3925,3925,0
20250122,192900,526592055,3925,3925,3925,3925,0
20250122,192800,526592055,3925,3925,3925,3925,0
20250122,192700,526592055,3925,3925,3925,3925,0
20250122,192600,526592055,3925,3925,3925,3925,0
20250122,192500,526592055,3925,3925,3925,3925,0
20250122,192400,526592055,3925,3925,3925,3925,0
20250122,192300,526592055,3925,3925,3925,3925,0
20250122,192200,526592055,3925,3925,3925,3925,2783
20250122,192100,526592055,3925,3925,3925,3925,0
20250122,192000,526592055,3925,3925,3925,3925,0
20250122,191900,526592055,3925,3925,3925,3925,0
20250122,191800,526592055,3925,3925,3925,3925,0
20250122,191700,526592055,3925,3925,3925,3925,0
20250122,191600,526592055,3925,3925,3925,3925,0
20250122,191500,526592055,3925,3925,3925,3925,0
20250122,191400,526592055,3925,3925,3925,3925,0
20250122,191300,526592055,3925,3925,3925,3925,0
20250122,191200,526592055,3925,3925,3925,3925,0
20250122,191100,526592055,3925,3925,3925,3925,0
20250122,191000,526592055,3925,3925,3925,3925,0
20250122,190900,526592055,3925,3925,3925,3925,0
20250122,190800,526592055,3925,3925,3925,3925,0
20250122,190700,526592055,3925,3925,3925,3925,0
20250122,190600,526592055,3925,3925,3925,3925,0
20250122,190500,526592055,3925,3925,3925,3925,0
20250122,190400,526592055,3925,3925,3925,3925,0
20250122,190300,526592055,3925,3925,3925,3925,0
20250122,190200,526592055,3925,3925,3925,3925,0
20250122,190100,526592055,3925,3925,3925,3925,0
20250122,190000,526592055,3925,3925,3925,3925,0
20250122,185900,526592055,3925,3925,3925,3925,0
20250122,185800,526592055,3925,3925,3925,3925,0
20250122,185700,526592055,3925,3925,3925,3925,0
20250122,185600,526592055,3925,3925,3925,3925,0
20250122,185500,526592055,3925,3925,3925,3925,0
20250122,185400,526592055,3925,3925,3925,3925,0
20250122,185300,526592055,3925,3925,3925,3925,0
20250122,185200,526592055,3925,3925,3925,3925,2783
20250122,185100,526592055,3925,3925,3925,3925,0
20250122,185000,526592055,3925,3925,3925,3925,0
20250122,184900,526592055,3925,3925,3925,3925,0
20250122,184800,526592055,3925,3925,3925,3925,0
20250122,184700,526592055,3925,3925,3925,3925,0
20250122,184600,526592055,3925,3925,3925,3925,0
20250122,184500,526592055,3925,3925,3925,3925,0
20250122,184400,526592055,3925,3925,3925,3925,0
20250122,184300,526592055,3925,3925,3925,3925,0
20250122,184200,526592055,3925,3925,3925,3925,0
20250122,184100,526592055,3925,3925,3925,3925,0
20250122,184000,526592055,3925,3925,3925,3925,0
20250122,183900,526592055,3925,3925,3925,3925,0
20250122,183800,526592055,3925,3925,3925,3925,0
20250122,183700,526592055,3925,3925,3925,3925,0
20250122,183600,526592055,3925,3925,3925,3925,0
20250122,183500,526592055,3925,3925,3925,3925,0
20250122,183400,526592055,3925,3925,3925,3925,0
20250122,183300,526592055,3925,3925,3925,3925,0
20250122,183200,526592055,3925,3925,3925,3925,0
20250122,183100,526592055,3925,3925,3925,3925,0
20250122,183000,526592055,3925,3925,3925,3925,0
20250122,182900,526592055,3925,3925,3925,3925,0
20250122,182800,526592055,3925,3925,3925,3925,0
20250122,182700,526592055,3925,3925,3925,3925,0
20250122,182600,526592055,3925,3925,3925,3925,0
20250122,182500,526592055,3925,3925,3925,3925,0
20250122,182400,526592055,3925,3925,3925,3925,0
20250122,182300,526592055,3925,3925,3925,3925,0
20250122,182200,526592055,3925,3925,3925,3925,2783
20250122,182100,526592055,3925,3925,3925,3925,0
20250122,182000,526592055,3925,3925,3925,3925,0
20250122,181900,526592055,3925,3925,3925,3925,0
20250122,181800,526592055,3925,3925,3925,3925,0
20250122,181700,526592055,3925,3925,3925,3925,0
20250122,181600,526592055,3925,3925,3925,3925,0
20250122,181500,526592055,3925,3925,3925,3925,0
20250122,181400,526592055,3925,3925,3925,3925,0
20250122,181300,526592055,3925,3925,3925,3925,0
20250122,181200,526592055,3925,3925,3925,3925,0
20250122,181100,526592055,3925,3925,3925,3925,0
20250122,181000,526592055,3925,3925,3925,3925,0
20250122,180900,526592055,3925,3925,3925,3925,0
20250122,180800,526592055,3925,3925,3925,3925,0
20250122,180700,526592055,3925,3925,3925,3925,0
20250122,180600,526592055,3925,3925,3925,3925,0
20250122,180500,526592055,3925,3925,3925,3925,0
20250122,180400,526592055,3925,3925,3925,3925,0
20250122,180300,526592055,3925,3925,3925,3925,0
20250122,180200,526592055,3925,3925,3925,3925,0
20250122,180100,526592055,3925,3925,3925,3925,0
20250122,180000,526592055,3925,3925,3925,3925,0
20250122,175900,526592055,3925,3925,3925,3925,0
20250122,175800,526592055,3925,3925,3925,3925,0
20250122,175700,526592055,3925,3925,3925,3925,0
20250122,175600,526592055,3925,3925,3925,3925,0
20250122,175500,526592055,3925,3925,3925,3925,0
20250122,175400,526592055,3925,3925,3925,3925,0
20250122,175300,526592055,3925,3925,3925,3925,0
20250122,175200,526592055,3925,3925,3925,3925,2783
20250122,175100,526592055,3925,3925,3925,3925,0
20250122,175000,526592055,3925,3925,3925,3925,0
20250122,174900,526592055,3925,3925,3925,3925,0
20250122,174800,526592055,3925,3925,3925,3925,0
20250122,174700,526592055,3925,3925,3925,3925,0
20250122,174600,526592055,3925,3925,3925,3925,0
20250122,174500,526592055,3925,3925,3925,3925,0
20250122,174400,526592055,3925,3925,3925,3925,0
20250122,174300,526592055,3925,3925,3925,3925,0
20250122,174200,526592055,3925,3925,3925,3925,0
20250122,174100,526592055,3925,3925,3925,3925,0
20250122,174000,526592055,3925,3925,3925,3925,0
20250122,173900,526592055,3925,3925,3925,3925,0
20250122,173800,526592055,3925,3925,3925,3925,0
20250122,173700,526592055,3925,3925,3925,3925,0
20250122,173600,526592055,3925,3925,3925,3925,0
20250122,173500,526592055,3925,3925,3925,3925,0
20250122,173400,526592055,3925,3925,3925,3925,0
20250122,173300,526592055,3925,3925,3925,3925,0
20250122,173200,526592055,3925,3925,3925,3925,0
20250122,173100,526592055,3925,3925,3925,3925,0
20250122,173000,526592055,3925,3925,3925,3925,0
20250122,172900,526592055,3925,3925,3925,3925,0
20250122,172800,526592055,3925,3925,3925,3925,0
20250122,172700,526592055,3925,3925,3925,3925,0
20250122,172600,526592055,3925,3925,3925,3925,0
20250122,172500,526592055,3925,3925,3925,3925,0
20250122,172400,526592055,3925,3925,3925,3925,0
20250122,172300,526592055,3925,3925,3925,3925,0
20250122,172200,526592055,3925,3925,3925,3925,2783
20250122,172100,526592055,3925,3925,3925,3925,0
20250122,172000,526592055,3925,3925,3925,3925,0
20250122,171900,526592055,3925,3925,3925,3925,0
20250122,171800,526592055,3925,3925,3925,3925,0
20250122,171700,526592055,3925,3925,3925,3925,0
20250122,171600,526592055,3925,3925,3925,3925,0
20250122,171500,526592055,3925,3925,3925,3925,0
20250122,171400,526592055,3925,3925,3925,3925,0
20250122,171300,526592055,3925,3925,3925,3925,0
20250122,171200,526592055,3925,3925,3925,3925,0
20250122,171100,526592055,3925,3925,3925,3925,0
20250122,171000,526592055,3925,3925,3925,3925,0
20250122,170900,526592055,3925,3925,3925,3925,0
20250122,170800,526592055,3925,3925,3925,3925,0
20250122,170700,526592055,3925,3925,3925,3925,0
20250122,170600,526592055,3925,3925,3925,3925,0
20250122,170500,526592055,3925,3925,3925,3925,0
20250122,170400,526592055,3925,3925,3925,3925,0
20250122,170300,526592055,3925,3925,3925,3925,0
20250122,170200,526592055,3925,3925,3925,3925,0
20250122,170100,526592055,3925,3925,3925,3925,0
20250122,170000,526592055,3925,3925,3925,3925,0
20250122,165900,526592055,3925,3925,3925,3925,0
20250122,165800,526592055,3925,3925,3925,3925,0
20250122,165700,526592055,3925,3925,3925,3925,0
20250122,165600,526592055,3925,3925,3925,3925,0
20250122,165500,526592055,3925,3925,3925,3925,0
20250122,165400,526592055,3925,3925,3925,3925,0
20250122,165300,526592055,3925,3925,3925,3925,0
20250122,165200,526592055,3925,3925,3925,3925,2783
20250122,165100,526592055,3925,3925,3925,3925,0
20250122,165000,526592055,3925,3925,3925,3925,0
20250122,164900,526592055,3925,3925,3925,3925,0
20250122,164800,526592055,3925,3925,3925,3925,0
20250122,164700,526592055,3925,3925,3925,3925,0
20250122,164600,526592055,3925,3925,3925,3925,0
20250122,164500,526592055,3925,3925,3925,3925,0
20250122,164400,526592055,3925,3925,3925,3925,0
20250122,164300,526592055,3925,3925,3925,3925,0
20250122,164200,526592055,3925,3925,3925,3925,0
20250122,164100,526592055,3925,3925,3925,3925,0
20250122,164000,526592055,3925,3925,3925,3925,0
20250122,163900,526592055,3925,3925,3925,3925,0
20250122,163800,526592055,3925,3925,3925,3925,0
20250122,163700,526592055,3925,3925,3925,3925,0
20250122,163600,526592055,3925,3925,3925,3925,0
20250122,163500,526592055,3925,3925,3925,3925,0
20250122,163400,526592055,3925,3925,3925,3925,0
20250122,163300,526592055,3925,3925,3925,3925,0
20250122,163200,526592055,3925,3925,3925,3925,0
20250122,163100,526592055,3925,3925,3925,3925,0
20250122,163000,526592055,3925,3925,3925,3925,0
20250122,162900,526592055,3925,3925,3925,3925,0
20250122,162800,526592055,3925,3925,3925,3925,0
20250122,162700,526592055,3925,3925,3925,3925,0
20250122,162600,526592055,3925,3925,3925,3925,0
20250122,162500,526592055,3925,3925,3925,3925,0
20250122,162400,526592055,3925,3925,3925,3925,0
20250122,162300,526592055,3925,3925,3925,3925,0
20250122,162200,526592055,3925,3925,3925,3925,2783
20250122,162100,526592055,3925,3925,3925,3925,0
20250122,162000,526592055,3925,3925,3925,3925,0
20250122,161900,526592055,3925,3925,3925,3925,0
20250122,161800,526592055,3925,3925,3925,3925,0
20250122,161700,526592055,3925,3925,3925,3925,0
20250122,161600,526592055,3925,3925,3925,3925,0
20250122,161500,526592055,3925,3925,3925,3925,0
20250122,161400,526592055,3925,3925,3925,3925,0
20250122,161300,526592055,3925,3925,3925,3925,0
20250122,161200,526592055,3925,3925,3925,3925,0
20250122,161100,526592055,3925,3925,3925,3925,0
20250122,161000,526592055,3925,3925,3925,3925,0
20250122,160900,526592055,3925,3925,3925,3925,0
20250122,160800,526592055,3925,3925,3925,3925,0
20250122,160700,526592055,3925,3925,3925,3925,0
20250122,160600,526592055,3925,3925,3925,3925,0
20250122,160500,526592055,3925,3925,3925,3925,0
20250122,160400,526592055,3925,3925,3925,3925,0
20250122,160300,526592055,3925,3925,3925,3925,0
20250122,160200,526592055,3925,3925,3925,3925,0
20250122,160100,526592055,3925,3925,3925,3925,0
20250122,160000,526592055,3925,3925,3925,3925,0
20250122,155900,526592055,3925,3925,3925,3925,0
20250122,155800,526592055,3925,3925,3925,3925,0
20250122,155700,526592055,3925,3925,3925,3925,0
20250122,155600,526592055,3925,3925,3925,3925,0
20250122,155500,526592055,3925,3925,3925,3925,0
20250122,155400,526592055,3925,3925,3925,3925,0
20250122,155300,526592055,3925,3925,3925,3925,0
20250122,155200,526592055,3925,3925,3925,3925,2783
20250122,155100,526592055,3925,3925,3925,3925,0
20250122,155000,526592055,3925,3925,3925,3925,0
20250122,154900,526592055,3925,3925,3925,3925,0
20250122,154800,526592055,3925,3925,3925,3925,0
20250122,154700,526592055,3925,3925,3925,3925,0
20250122,154600,526592055,3925,3925,3925,3925,0
20250122,154500,526592055,3925,3925,3925,3925,0
20250122,154400,526592055,3925,3925,3925,3925,0
20250122,154300,526592055,3925,3925,3925,3925,0
20250122,154200,526592055,3925,3925,3925,3925,0
20250122,154100,526592055,3925,3925,3925,3925,0
20250122,154000,526592055,3925,3925,3925,3925,0
20250122,153900,526592055,3925,3925,3925,3925,0
20250122,153800,526592055,3925,3925,3925,3925,0
20250122,153700,526592055,3925,3925,3925,3925,0
20250122,153600,526592055,3925,3925,3925,3925,0
20250122,153500,526592055,3925,3925,3925,3925,0
20250122,153400,526592055,3925,3925,3925,3925,0
20250122,153300,526592055,3925,3925,3925,3925,0
20250122,153200,526592055,3925,3925,3925,3925,0
20250122,153100,526592055,3925,3925,3925,3925,0
20250122,153000,526592055,3925,3925,3925,3925,2783
20250122,152900,515668780,3910,3910,3910,3910,0
20250122,152800,515668780,3910,3910,3910,3910,0
20250122,152700,515668780,3910,3910,3910,3910,0
20250122,152600,515668780,3910,3910,3910,3910,0
20250122,152500,515668780,3910,3910,3910,3910,0
20250122,152400,515668780,3910,3910,3910,3910,0
20250122,152300,515668780,3910,3910,3910,3910,0
20250122,152200,515668780,3910,3910,3910,3910,0
20250122,152100,515668780,3910,3910,3910,3910,0
20250122,152000,515668780,3910,3910,3910,3910,0
20250122,151900,515668780,3910,3910,3910,3910,91
20250122,151800,515312970,3910,3910,3925,3910,914
20250122,151700,511735340,3920,3920,3920,3920,500
20250122,151600,509775340,3920,3920,3920,3920,171
20250122,151500,509105020,3910,3915,3915,3910,720
20250122,151400,506288245,3920,3920,3920,3920,1
20250122,151300,506284325,3920,3920,3920,3920,0
20250122,151200,506284325,3920,3920,3920,3920,5
20250122,151100,506264725,3920,3920,3920,3920,25
20250122,151000,506166725,3920,3910,3920,3910,175
20250122,150900,505481725,3910,3910,3910,3910,1
20250122,150800,505477815,3910,3920,3920,3910,389
20250122,150700,503954860,3920,3920,3920,3920,0
20250122,150600,503954860,3920,3925,3925,3920,4655
20250122,150500,485706750,3925,3925,3925,3925,202
20250122,150400,484913900,3925,3930,3930,3925,749
20250122,150300,481970580,3935,3935,3935,3935,30
20250122,150200,481852530,3935,3930,3935,3930,207
20250122,150100,481038485,3935,3935,3935,3935,300
20250122,150000,479857985,3935,3935,3935,3935,135
20250122,145900,479326760,3940,3940,3940,3940,105
20250122,145800,478913060,3945,3940,3945,3940,364
20250122,145700,477477630,3935,3940,3940,3935,97
20250122,145600,477095910,3940,3935,3940,3935,358
20250122,145500,475687175,3935,3940,3940,3930,3622
20250122,145400,461435165,3940,3940,3940,3940,0
20250122,145300,461435165,3940,3940,3940,3940,39
20250122,145200,461281505,3950,3955,3960,3950,627
20250122,145100,458802635,3955,3955,3955,3950,517
20250122,145000,456758065,3955,3945,3955,3935,11415
20250122,144900,411777165,3940,3940,3940,3940,137
20250122,144800,411237385,3940,3940,3940,3940,0
20250122,144700,411237385,3940,3940,3940,3940,297
20250122,144600,410067205,3940,3940,3945,3940,804
20250122,144500,406898895,3940,3940,3940,3940,0
20250122,144400,406898895,3940,3930,3940,3930,34
20250122,144300,406764975,3930,3930,3930,3930,1480
20250122,144200,400948575,3930,3950,3950,3930,219
20250122,144100,400085805,3945,3950,3960,3945,536
20250122,144000,397968635,3960,3960,3975,3955,917
20250122,143900,394329570,3965,3940,3975,3940,9045
20250122,143800,358578490,3945,3925,3950,3925,8178
20250122,143700,326343685,3930,3895,3930,3895,1783
20250122,143600,319342655,3900,3900,3910,3900,1267
20250122,143500,314391875,3905,3885,3905,3885,410
20250122,143400,312795740,3885,3885,3885,3885,150
20250122,143300,312212990,3880,3875,3880,3875,698
20250122,143200,309504960,3880,3875,3880,3875,3847
20250122,143100,294578610,3875,3875,3875,3875,37
20250122,143000,294435235,3885,3880,3885,3880,50
20250122,142900,294241160,3885,3885,3885,3885,0
20250122,142800,294241160,3885,3880,3885,3880,129
20250122,142700,293740590,3875,3875,3875,3875,234
20250122,142600,292833840,3860,3860,3860,3860,0
20250122,142500,292833840,3860,3870,3870,3860,2800
20250122,142400,282011855,3870,3885,3885,3870,38
20250122,142300,281864240,3880,3880,3880,3880,44
20250122,142200,281693520,3865,3880,3880,3865,61
20250122,142100,281456855,3890,3890,3890,3890,0
20250122,142000,281456855,3890,3870,3895,3870,3237
20250122,141900,268903720,3855,3870,3870,3855,2
20250122,141800,268895995,3870,3870,3870,3870,1
20250122,141700,268892125,3880,3880,3880,3880,0
20250122,141600,268892125,3880,3855,3880,3850,2294
20250122,141500,260046400,3860,3855,3860,3855,216
20250122,141400,259213640,3860,3855,3860,3855,57
20250122,141300,258993830,3855,3855,3855,3855,44
20250122,141200,258824210,3860,3855,3860,3850,142
20250122,141100,258276845,3865,3865,3865,3865,0
20250122,141000,258276845,3865,3865,3865,3865,458
20250122,140900,256506675,3870,3870,3870,3870,0
20250122,140800,256506675,3870,3870,3870,3870,0
20250122,140700,256506675,3870,3870,3870,3870,190
20250122,140600,255771375,3865,3865,3865,3865,0
20250122,140500,255771375,3865,3865,3865,3865,0
20250122,140400,255771375,3865,3865,3865,3865,0
20250122,140300,255771375,3865,3865,3865,3865,0
20250122,140200,255771375,3865,3865,3865,3865,0
20250122,140100,255771375,3865,3865,3870,3865,611
20250122,140000,253408640,3865,3865,3865,3865,1566
20250122,135900,247356050,3865,3865,3865,3865,200
20250122,135800,246583050,3865,3860,3865,3860,690
20250122,135700,243916585,3860,3865,3865,3860,552
20250122,135600,241783225,3865,3865,3865,3865,1472
20250122,135500,236093945,3860,3860,3860,3860,0
20250122,135400,236093945,3860,3860,3860,3860,1
20250122,135300,236090085,3895,3895,3895,3895,0
20250122,135200,236090085,3895,3895,3895,3895,0
20250122,135100,236090085,3895,3890,3895,3890,15
20250122,135000,236031665,3895,3885,3895,3885,38
20250122,134900,235884015,3860,3860,3860,3860,1
20250122,134800,235880155,3895,3890,3895,3890,2
20250122,134700,235872370,3895,3890,3895,3885,56
20250122,134600,235654735,3890,3860,3890,3860,1262
20250122,134500,230747560,3890,3875,3890,3875,201
20250122,134400,229967495,3875,3855,3875,3855,338
20250122,134300,228661890,3860,3860,3860,3860,0
20250122,134200,228661890,3860,3860,3860,3860,15
20250122,134100,228603990,3860,3865,3865,3860,366
20250122,134000,227191180,3875,3865,3875,3865,960
20250122,133900,223476170,3865,3850,3865,3850,1765
20250122,133800,216657540,3845,3835,3845,3835,196
20250122,133700,215904960,3830,3830,3830,3830,227
20250122,133600,215035550,3830,3830,3830,3830,10
20250122,133500,214997250,3825,3825,3825,3825,0
20250122,133400,214997250,3825,3825,3825,3825,104
20250122,133300,214599450,3825,3825,3825,3825,34
20250122,133200,214469400,3825,3825,3825,3825,0
20250122,133100,214469400,3825,3825,3825,3825,0
20250122,133000,214469400,3825,3825,3825,3825,54
20250122,132900,214262850,3825,3825,3825,3825,21
20250122,132800,214182525,3825,3825,3825,3825,10
20250122,132700,214144275,3830,3825,3830,3825,239
20250122,132600,213229930,3820,3820,3820,3820,0
20250122,132500,213229930,3820,3820,3820,3820,0
20250122,132400,213229930,3820,3825,3825,3820,38
20250122,132300,213084765,3825,3825,3825,3825,21
20250122,132200,213004440,3825,3825,3825,3825,30
20250122,132100,212889690,3825,3825,3825,3825,0
20250122,132000,212889690,3825,3825,3825,3825,1000
20250122,131900,209064690,3830,3830,3830,3830,138
20250122,131800,208536150,3830,3830,3830,3830,0
20250122,131700,208536150,3830,3830,3830,3830,0
20250122,131600,208536150,3830,3830,3830,3830,0
20250122,131500,208536150,3830,3830,3830,3830,201
20250122,131400,207766320,3830,3830,3830,3830,0
20250122,131300,207766320,3830,3830,3830,3830,0
20250122,131200,207766320,3830,3830,3830,3830,0
20250122,131100,207766320,3830,3830,3830,3830,0
20250122,131000,207766320,3830,3830,3830,3830,190
20250122,130900,207038620,3825,3825,3825,3825,0
20250122,130800,207038620,3825,3825,3825,3825,564
20250122,130700,204881320,3825,3825,3825,3825,0
20250122,130600,204881320,3825,3825,3825,3825,0
20250122,130500,204881320,3825,3825,3825,3825,156
20250122,130400,204284620,3825,3825,3825,3825,8
20250122,130300,204254020,3820,3820,3820,3820,0
20250122,130200,204254020,3820,3820,3820,3820,0
20250122,130100,204254020,3820,3820,3820,3820,0
20250122,130000,204254020,3820,3825,3825,3820,1372
20250122,125900,199007025,3825,3825,3825,3825,0
20250122,125800,199007025,3825,3830,3830,3825,300
20250122,125700,197859470,3835,3835,3835,3835,0
20250122,125600,197859470,3835,3835,3835,3835,0
20250122,125500,197859470,3835,3835,3835,3835,0
20250122,125400,197859470,3835,3835,3835,3835,0
20250122,125300,197859470,3835,3825,3835,3825,541
20250122,125200,195785370,3825,3830,3830,3825,62
20250122,125100,195548095,3830,3830,3830,3830,104
20250122,125000,195149775,3830,3830,3830,3830,47
20250122,124900,194969765,3830,3830,3830,3830,0
20250122,124800,194969765,3830,3830,3830,3830,149
20250122,124700,194399095,3830,3830,3830,3830,0
20250122,124600,194399095,3830,3830,3830,3830,1
20250122,124500,194395265,3830,3830,3830,3830,20
20250122,124400,194318665,3830,3830,3830,3830,8
20250122,124300,194288025,3830,3830,3830,3830,0
20250122,124200,194288025,3830,3830,3830,3830,30
20250122,124100,194173125,3830,3830,3830,3830,4
20250122,124000,194157805,3830,3830,3830,3830,0
20250122,123900,194157805,3830,3830,3830,3830,0
20250122,123800,194157805,3830,3830,3830,3830,0
20250122,123700,194157805,3830,3830,3830,3830,5
20250122,123600,194138655,3830,3830,3830,3830,0
20250122,123500,194138655,3830,3830,3830,3830,0
20250122,123400,194138655,3830,3830,3830,3830,0
20250122,123300,194138655,3830,3830,3830,3830,168
20250122,123200,193495215,3825,3825,3825,3825,0
20250122,123100,193495215,3825,3825,3825,3825,42
20250122,123000,193334565,3825,3825,3825,3825,54
20250122,122900,193128015,3835,3825,3835,3825,382
20250122,122800,191666235,3820,3820,3820,3820,0
20250122,122700,191666235,3820,3820,3820,3820,0
20250122,122600,191666235,3820,3820,3820,3820,0
20250122,122500,191666235,3820,3820,3820,3820,0
20250122,122400,191666235,3820,3820,3820,3820,400
20250122,122300,190138235,3820,3820,3820,3820,0
20250122,122200,190138235,3820,3820,3820,3820,0
20250122,122100,190138235,3820,3820,3820,3820,100
20250122,122000,189756235,3825,3825,3825,3825,7
20250122,121900,189729460,3825,3825,3825,3825,0
20250122,121800,189729460,3825,3825,3825,3825,1
20250122,121700,189725635,3820,3820,3820,3820,516
20250122,121600,187754515,3830,3820,3830,3820,365
20250122,121500,186358495,3825,3820,3825,3820,1293
20250122,121400,181418565,3820,3820,3820,3820,0
20250122,121300,181418565,3820,3820,3820,3820,5
20250122,121200,181399465,3825,3825,3825,3825,1
20250122,121100,181395640,3820,3820,3820,3820,0
20250122,121000,181395640,3820,3820,3820,3820,95
20250122,120900,181032740,3830,3830,3830,3830,0
20250122,120800,181032740,3830,3830,3830,3830,162
20250122,120700,180412280,3820,3825,3825,3820,1431
20250122,120600,174940295,3830,3830,3830,3830,0
20250122,120500,174940295,3830,3830,3830,3830,0
20250122,120400,174940295,3830,3830,3830,3830,409
20250122,120300,173373825,3835,3830,3835,3830,421
20250122,120200,171761220,3835,3835,3835,3835,0
20250122,120100,171761220,3835,3835,3835,3835,0
20250122,120000,171761220,3835,3835,3835,3835,0
20250122,115900,171761220,3835,3835,3835,3835,0
20250122,115800,171761220,3835,3835,3835,3835,0
20250122,115700,171761220,3835,3835,3835,3835,0
20250122,115600,171761220,3835,3835,3835,3835,112
20250122,115500,171331700,3835,3835,3835,3835,0
20250122,115400,171331700,3835,3830,3835,3830,337
20250122,115300,170040795,3830,3830,3830,3830,0
20250122,115200,170040795,3830,3830,3830,3830,0
20250122,115100,170040795,3830,3830,3830,3830,0
20250122,115000,170040795,3830,3830,3830,3830,0
20250122,114900,170040795,3830,3830,3830,3830,0
20250122,114800,170040795,3830,3830,3830,3825,63
20250122,114700,169799535,3825,3825,3825,3825,0
20250122,114600,169799535,3825,3825,3825,3825,0
20250122,114500,169799535,3825,3825,3825,3825,0
20250122,114400,169799535,3825,3825,3825,3825,0
20250122,114300,169799535,3825,3825,3825,3825,0
20250122,114200,169799535,3825,3825,3825,3825,0
20250122,114100,169799535,3825,3830,3830,3825,102
20250122,114000,169408930,3840,3840,3840,3840,0
20250122,113900,169408930,3840,3840,3840,3840,0
20250122,113800,169408930,3840,3840,3840,3840,1
20250122,113700,169405090,3835,3835,3835,3835,136
20250122,113600,168883530,3835,3835,3835,3835,5
20250122,113500,168864355,3835,3835,3835,3835,0
20250122,113400,168864355,3835,3835,3835,3835,0
20250122,113300,168864355,3835,3825,3835,3825,4032
20250122,113200,153419760,3820,3825,3825,3820,1262
20250122,113100,148592615,3830,3830,3830,3830,177
20250122,113000,147914705,3830,3830,3830,3830,73
20250122,112900,147635115,3830,3830,3830,3830,56
20250122,112800,147420635,3830,3830,3830,3830,0
20250122,112700,147420635,3830,3830,3830,3830,0
20250122,112600,147420635,3830,3830,3830,3830,47
20250122,112500,147240625,3835,3835,3835,3835,0
20250122,112400,147240625,3835,3830,3835,3830,500
20250122,112300,145325370,3830,3830,3830,3830,424
20250122,112200,143701450,3835,3835,3835,3835,0
20250122,112100,143701450,3835,3835,3835,3835,0
20250122,112000,143701450,3835,3835,3835,3835,0
20250122,111900,143701450,3835,3835,3835,3835,0
20250122,111800,143701450,3835,3835,3835,3835,171
20250122,111700,143045665,3835,3835,3835,3835,0
20250122,111600,143045665,3835,3835,3835,3835,0
20250122,111500,143045665,3835,3835,3835,3835,0
20250122,111400,143045665,3835,3835,3835,3835,0
20250122,111300,143045665,3835,3835,3835,3835,0
20250122,111200,143045665,3835,3835,3835,3835,135
20250122,111100,142527940,3835,3835,3835,3835,5
20250122,111000,142508765,3835,3835,3835,3835,0
20250122,110900,142508765,3835,3835,3835,3835,123
20250122,110800,142037060,3835,3835,3835,3835,30
20250122,110700,141922010,3835,3835,3835,3835,100
20250122,110600,141538510,3835,3835,3835,3835,43
20250122,110500,141373605,3840,3840,3840,3840,0
20250122,110400,141373605,3840,3840,3840,3840,4
20250122,110300,141358245,3840,3825,3840,3825,5748
20250122,110200,119321930,3825,3825,3825,3825,20
20250122,110100,119245430,3825,3825,3825,3825,0
20250122,110000,119245430,3825,3825,3825,3825,0
20250122,105900,119245430,3825,3825,3825,3825,63
20250122,105800,119004455,3825,3825,3825,3825,95
20250122,105700,118641080,3825,3825,3825,3825,168
20250122,105600,117998480,3825,3825,3825,3825,15
20250122,105500,117941105,3815,3820,3820,3815,1240
20250122,105400,113204450,3820,3820,3820,3820,0
20250122,105300,113204450,3820,3820,3825,3820,70
20250122,105200,112936900,3825,3825,3825,3825,11
20250122,105100,112894825,3825,3825,3825,3825,0
20250122,105000,112894825,3825,3825,3825,3825,554
20250122,104900,110775775,3830,3830,3830,3830,0
20250122,104800,110775775,3830,3830,3830,3830,92
20250122,104700,110423415,3830,3830,3830,3830,103
20250122,104600,110028925,3825,3825,3825,3825,40
20250122,104500,109875925,3825,3825,3825,3825,0
20250122,104400,109875925,3825,3825,3825,3825,7
20250122,104300,109849150,3825,3825,3825,3825,228
20250122,104200,108977050,3825,3825,3825,3825,48
20250122,104100,108793450,3820,3825,3825,3820,1290
20250122,104000,103864145,3825,3825,3825,3825,130
20250122,103900,103366895,3825,3825,3825,3825,500
20250122,103800,101454395,3825,3825,3825,3825,43
20250122,103700,101289920,3830,3830,3830,3830,60
20250122,103600,101060120,3825,3825,3830,3825,630
20250122,103500,98650120,3830,3830,3830,3830,2
20250122,103400,98642460,3830,3830,3830,3830,21
20250122,103300,98562030,3830,3830,3830,3830,5
20250122,103200,98542880,3830,3830,3830,3830,0
20250122,103100,98542880,3830,3830,3830,3830,42
20250122,103000,98382020,3830,3830,3830,3830,0
20250122,102900,98382020,3830,3830,3830,3830,52
20250122,102800,98182860,3830,3830,3835,3830,3204
20250122,102700,85911020,3835,3835,3835,3835,0
20250122,102600,85911020,3835,3835,3835,3835,0
20250122,102500,85911020,3835,3835,3835,3835,110
20250122,102400,85489170,3835,3830,3835,3830,157
20250122,102300,84887265,3830,3835,3835,3830,24
20250122,102200,84795270,3835,3835,3835,3835,0
20250122,102100,84795270,3835,3835,3835,3835,3
20250122,102000,84783765,3835,3835,3835,3835,339
20250122,101900,83483700,3835,3835,3835,3835,0
20250122,101800,83483700,3835,3835,3840,3835,878
20250122,101700,80115860,3825,3825,3825,3825,20
20250122,101600,80039360,3820,3820,3820,3820,0
20250122,101500,80039360,3820,3840,3840,3820,2683
20250122,101400,69769640,3845,3845,3845,3845,0
20250122,101300,69769640,3845,3845,3850,3845,70
20250122,101200,69500460,3850,3845,3850,3845,406
20250122,101100,67939200,3845,3845,3845,3845,1
20250122,101000,67935355,3845,3845,3845,3845,63
20250122,100900,67693120,3845,3845,3845,3845,0
20250122,100800,67693120,3845,3845,3845,3845,0
20250122,100700,67693120,3845,3845,3845,3845,222
20250122,100600,66839530,3840,3840,3840,3840,0
20250122,100500,66839530,3840,3840,3840,3840,0
20250122,100400,66839530,3840,3840,3840,3840,0
20250122,100300,66839530,3840,3840,3840,3840,0
20250122,100200,66839530,3840,3840,3840,3840,0
20250122,100100,66839530,3840,3840,3840,3840,0
20250122,100000,66839530,3840,3840,3840,3840,0
20250122,095900,66839530,3840,3845,3845,3840,1790
20250122,095800,59965415,3845,3845,3845,3845,34
20250122,095700,59834685,3845,3845,3845,3845,3
20250122,095600,59823150,3845,3845,3845,3845,46
20250122,095500,59646280,3845,3845,3845,3845,0
20250122,095400,59646280,3845,3845,3845,3845,46
20250122,095300,59469410,3845,3845,3845,3845,0
20250122,095200,59469410,3845,3845,3845,3845,58
20250122,095100,59246400,3845,3845,3845,3845,0
20250122,095000,59246400,3845,3845,3845,3845,1087
20250122,094900,55066885,3845,3845,3845,3845,300
20250122,094800,53913385,3845,3845,3845,3845,0
20250122,094700,53913385,3845,3850,3850,3845,251
20250122,094600,52947230,3850,3850,3850,3850,57
20250122,094500,52727780,3850,3850,3850,3850,50
20250122,094400,52535280,3855,3855,3855,3855,5
20250122,094300,52516005,3855,3850,3855,3850,62
20250122,094200,52277300,3855,3855,3855,3855,0
20250122,094100,52277300,3855,3850,3855,3850,277
20250122,094000,51210815,3850,3850,3850,3850,0
20250122,093900,51210815,3850,3850,3850,3850,80
20250122,093800,50902815,3855,3855,3855,3855,11
20250122,093700,50860410,3845,3850,3850,3845,24
20250122,093600,50768120,3850,3855,3855,3850,110
20250122,093500,50344570,3855,3855,3860,3855,8
20250122,093400,50313725,3860,3860,3860,3860,35
20250122,093300,50178625,3855,3855,3855,3855,43
20250122,093200,50012860,3845,3845,3845,3845,0
20250122,093100,50012860,3845,3845,3845,3845,155
20250122,093000,49416885,3845,3845,3845,3845,0
20250122,092900,49416885,3845,3845,3845,3845,0
20250122,092800,49416885,3845,3855,3855,3845,955
20250122,092700,45739960,3860,3860,3865,3860,354
20250122,092600,44373045,3860,3855,3860,3855,137
20250122,092500,43844410,3855,3855,3855,3855,0
20250122,092400,43844410,3855,3855,3855,3855,54
20250122,092300,43636240,3860,3860,3860,3860,351
20250122,092200,42281380,3840,3860,3860,3840,1148
20250122,092100,37868965,3855,3850,3855,3850,175
20250122,092000,37194760,3840,3850,3850,3840,2593
20250122,091900,27226980,3850,3850,3850,3850,0
20250122,091800,27226980,3850,3850,3850,3850,0
20250122,091700,27226980,3850,3850,3850,3850,3
20250122,091600,27215430,3870,3865,3870,3865,41
20250122,091500,27056960,3865,3865,3865,3865,51
20250122,091400,26859845,3850,3865,3865,3850,150
20250122,091300,26281445,3850,3860,3860,3850,156
20250122,091200,25679715,3850,3850,3850,3850,192
20250122,091100,24940515,3850,3850,3850,3850,0
20250122,091000,24940515,3850,3850,3850,3850,91
20250122,090900,24590165,3845,3875,3875,3845,609
20250122,090800,22246075,3875,3875,3875,3875,70
20250122,090700,21974825,3880,3880,3880,3880,0
20250122,090600,21974825,3880,3910,3910,3880,1599
20250122,090500,15722915,3910,3895,3910,3895,2566
20250122,090400,5701015,3900,3885,3910,3885,762
20250122,090300,2730425,3885,3885,3885,3885,62
20250122,090200,2489555,3870,3870,3880,3870,589
20250122,090100,205375,3875,3875,3875,3875,0
20250122,090000,205375,3875,3875,3875,3875,53