stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,201500,640332475,2810,2810,2810,2810,1572
20250102,201400,640332475,2810,2810,2810,2810,0
20250102,201300,640332475,2810,2810,2810,2810,0
20250102,201200,640332475,2810,2810,2810,2810,0
20250102,201100,640332475,2810,2810,2810,2810,0
20250102,201000,640332475,2810,2810,2810,2810,0
20250102,200900,640332475,2810,2810,2810,2810,0
20250102,200800,640332475,2810,2810,2810,2810,0
20250102,200700,640332475,2810,2810,2810,2810,0
20250102,200600,640332475,2810,2810,2810,2810,0
20250102,200500,640332475,2810,2810,2810,2810,0
20250102,200400,640332475,2810,2810,2810,2810,0
20250102,200300,640332475,2810,2810,2810,2810,0
20250102,200200,640332475,2810,2810,2810,2810,0
20250102,200100,640332475,2810,2810,2810,2810,0
20250102,200000,640332475,2810,2810,2810,2810,0
20250102,195900,640332475,2810,2810,2810,2810,0
20250102,195800,640332475,2810,2810,2810,2810,0
20250102,195700,640332475,2810,2810,2810,2810,0
20250102,195600,640332475,2810,2810,2810,2810,0
20250102,195500,640332475,2810,2810,2810,2810,0
20250102,195400,640332475,2810,2810,2810,2810,0
20250102,195300,640332475,2810,2810,2810,2810,0
20250102,195200,640332475,2810,2810,2810,2810,0
20250102,195100,640332475,2810,2810,2810,2810,0
20250102,195000,640332475,2810,2810,2810,2810,0
20250102,194900,640332475,2810,2810,2810,2810,0
20250102,194800,640332475,2810,2810,2810,2810,0
20250102,194700,640332475,2810,2810,2810,2810,0
20250102,194600,640332475,2810,2810,2810,2810,0
20250102,194500,640332475,2810,2810,2810,2810,1572
20250102,194400,640332475,2810,2810,2810,2810,0
20250102,194300,640332475,2810,2810,2810,2810,0
20250102,194200,640332475,2810,2810,2810,2810,0
20250102,194100,640332475,2810,2810,2810,2810,0
20250102,194000,640332475,2810,2810,2810,2810,0
20250102,193900,640332475,2810,2810,2810,2810,0
20250102,193800,640332475,2810,2810,2810,2810,0
20250102,193700,640332475,2810,2810,2810,2810,0
20250102,193600,640332475,2810,2810,2810,2810,0
20250102,193500,640332475,2810,2810,2810,2810,0
20250102,193400,640332475,2810,2810,2810,2810,0
20250102,193300,640332475,2810,2810,2810,2810,0
20250102,193200,640332475,2810,2810,2810,2810,0
20250102,193100,640332475,2810,2810,2810,2810,0
20250102,193000,640332475,2810,2810,2810,2810,0
20250102,192900,640332475,2810,2810,2810,2810,0
20250102,192800,640332475,2810,2810,2810,2810,0
20250102,192700,640332475,2810,2810,2810,2810,0
20250102,192600,640332475,2810,2810,2810,2810,0
20250102,192500,640332475,2810,2810,2810,2810,0
20250102,192400,640332475,2810,2810,2810,2810,0
20250102,192300,640332475,2810,2810,2810,2810,0
20250102,192200,640332475,2810,2810,2810,2810,0
20250102,192100,640332475,2810,2810,2810,2810,0
20250102,192000,640332475,2810,2810,2810,2810,0
20250102,191900,640332475,2810,2810,2810,2810,0
20250102,191800,640332475,2810,2810,2810,2810,0
20250102,191700,640332475,2810,2810,2810,2810,0
20250102,191600,640332475,2810,2810,2810,2810,0
20250102,191500,640332475,2810,2810,2810,2810,1572
20250102,191400,640332475,2810,2810,2810,2810,0
20250102,191300,640332475,2810,2810,2810,2810,0
20250102,191200,640332475,2810,2810,2810,2810,0
20250102,191100,640332475,2810,2810,2810,2810,0
20250102,191000,640332475,2810,2810,2810,2810,0
20250102,190900,640332475,2810,2810,2810,2810,0
20250102,190800,640332475,2810,2810,2810,2810,0
20250102,190700,640332475,2810,2810,2810,2810,0
20250102,190600,640332475,2810,2810,2810,2810,0
20250102,190500,640332475,2810,2810,2810,2810,0
20250102,190400,640332475,2810,2810,2810,2810,0
20250102,190300,640332475,2810,2810,2810,2810,0
20250102,190200,640332475,2810,2810,2810,2810,0
20250102,190100,640332475,2810,2810,2810,2810,0
20250102,190000,640332475,2810,2810,2810,2810,0
20250102,185900,640332475,2810,2810,2810,2810,0
20250102,185800,640332475,2810,2810,2810,2810,0
20250102,185700,640332475,2810,2810,2810,2810,0
20250102,185600,640332475,2810,2810,2810,2810,0
20250102,185500,640332475,2810,2810,2810,2810,0
20250102,185400,640332475,2810,2810,2810,2810,0
20250102,185300,640332475,2810,2810,2810,2810,0
20250102,185200,640332475,2810,2810,2810,2810,0
20250102,185100,640332475,2810,2810,2810,2810,0
20250102,185000,640332475,2810,2810,2810,2810,0
20250102,184900,640332475,2810,2810,2810,2810,0
20250102,184800,640332475,2810,2810,2810,2810,0
20250102,184700,640332475,2810,2810,2810,2810,0
20250102,184600,640332475,2810,2810,2810,2810,0
20250102,184500,640332475,2810,2810,2810,2810,1572
20250102,184400,640332475,2810,2810,2810,2810,0
20250102,184300,640332475,2810,2810,2810,2810,0
20250102,184200,640332475,2810,2810,2810,2810,0
20250102,184100,640332475,2810,2810,2810,2810,0
20250102,184000,640332475,2810,2810,2810,2810,0
20250102,183900,640332475,2810,2810,2810,2810,0
20250102,183800,640332475,2810,2810,2810,2810,0
20250102,183700,640332475,2810,2810,2810,2810,0
20250102,183600,640332475,2810,2810,2810,2810,0
20250102,183500,640332475,2810,2810,2810,2810,0
20250102,183400,640332475,2810,2810,2810,2810,0
20250102,183300,640332475,2810,2810,2810,2810,0
20250102,183200,640332475,2810,2810,2810,2810,0
20250102,183100,640332475,2810,2810,2810,2810,0
20250102,183000,640332475,2810,2810,2810,2810,0
20250102,182900,640332475,2810,2810,2810,2810,0
20250102,182800,640332475,2810,2810,2810,2810,0
20250102,182700,640332475,2810,2810,2810,2810,0
20250102,182600,640332475,2810,2810,2810,2810,0
20250102,182500,640332475,2810,2810,2810,2810,0
20250102,182400,640332475,2810,2810,2810,2810,0
20250102,182300,640332475,2810,2810,2810,2810,0
20250102,182200,640332475,2810,2810,2810,2810,0
20250102,182100,640332475,2810,2810,2810,2810,0
20250102,182000,640332475,2810,2810,2810,2810,0
20250102,181900,640332475,2810,2810,2810,2810,0
20250102,181800,640332475,2810,2810,2810,2810,0
20250102,181700,640332475,2810,2810,2810,2810,0
20250102,181600,640332475,2810,2810,2810,2810,0
20250102,181500,640332475,2810,2810,2810,2810,1572
20250102,181400,640332475,2810,2810,2810,2810,0
20250102,181300,640332475,2810,2810,2810,2810,0
20250102,181200,640332475,2810,2810,2810,2810,0
20250102,181100,640332475,2810,2810,2810,2810,0
20250102,181000,640332475,2810,2810,2810,2810,0
20250102,180900,640332475,2810,2810,2810,2810,0
20250102,180800,640332475,2810,2810,2810,2810,0
20250102,180700,640332475,2810,2810,2810,2810,0
20250102,180600,640332475,2810,2810,2810,2810,0
20250102,180500,640332475,2810,2810,2810,2810,0
20250102,180400,640332475,2810,2810,2810,2810,0
20250102,180300,640332475,2810,2810,2810,2810,0
20250102,180200,640332475,2810,2810,2810,2810,0
20250102,180100,640332475,2810,2810,2810,2810,0
20250102,180000,640332475,2810,2810,2810,2810,0
20250102,175900,640332475,2810,2810,2810,2810,0
20250102,175800,640332475,2810,2810,2810,2810,0
20250102,175700,640332475,2810,2810,2810,2810,0
20250102,175600,640332475,2810,2810,2810,2810,0
20250102,175500,640332475,2810,2810,2810,2810,0
20250102,175400,640332475,2810,2810,2810,2810,0
20250102,175300,640332475,2810,2810,2810,2810,0
20250102,175200,640332475,2810,2810,2810,2810,0
20250102,175100,640332475,2810,2810,2810,2810,0
20250102,175000,640332475,2810,2810,2810,2810,0
20250102,174900,640332475,2810,2810,2810,2810,0
20250102,174800,640332475,2810,2810,2810,2810,0
20250102,174700,640332475,2810,2810,2810,2810,0
20250102,174600,640332475,2810,2810,2810,2810,0
20250102,174500,640332475,2810,2810,2810,2810,1572
20250102,174400,640332475,2810,2810,2810,2810,0
20250102,174300,640332475,2810,2810,2810,2810,0
20250102,174200,640332475,2810,2810,2810,2810,0
20250102,174100,640332475,2810,2810,2810,2810,0
20250102,174000,640332475,2810,2810,2810,2810,0
20250102,173900,640332475,2810,2810,2810,2810,0
20250102,173800,640332475,2810,2810,2810,2810,0
20250102,173700,640332475,2810,2810,2810,2810,0
20250102,173600,640332475,2810,2810,2810,2810,0
20250102,173500,640332475,2810,2810,2810,2810,0
20250102,173400,640332475,2810,2810,2810,2810,0
20250102,173300,640332475,2810,2810,2810,2810,0
20250102,173200,640332475,2810,2810,2810,2810,0
20250102,173100,640332475,2810,2810,2810,2810,0
20250102,173000,640332475,2810,2810,2810,2810,0
20250102,172900,640332475,2810,2810,2810,2810,0
20250102,172800,640332475,2810,2810,2810,2810,0
20250102,172700,640332475,2810,2810,2810,2810,0
20250102,172600,640332475,2810,2810,2810,2810,0
20250102,172500,640332475,2810,2810,2810,2810,0
20250102,172400,640332475,2810,2810,2810,2810,0
20250102,172300,640332475,2810,2810,2810,2810,0
20250102,172200,640332475,2810,2810,2810,2810,0
20250102,172100,640332475,2810,2810,2810,2810,0
20250102,172000,640332475,2810,2810,2810,2810,0
20250102,171900,640332475,2810,2810,2810,2810,0
20250102,171800,640332475,2810,2810,2810,2810,0
20250102,171700,640332475,2810,2810,2810,2810,0
20250102,171600,640332475,2810,2810,2810,2810,0
20250102,171500,640332475,2810,2810,2810,2810,1572
20250102,171400,640332475,2810,2810,2810,2810,0
20250102,171300,640332475,2810,2810,2810,2810,0
20250102,171200,640332475,2810,2810,2810,2810,0
20250102,171100,640332475,2810,2810,2810,2810,0
20250102,171000,640332475,2810,2810,2810,2810,0
20250102,170900,640332475,2810,2810,2810,2810,0
20250102,170800,640332475,2810,2810,2810,2810,0
20250102,170700,640332475,2810,2810,2810,2810,0
20250102,170600,640332475,2810,2810,2810,2810,0
20250102,170500,640332475,2810,2810,2810,2810,0
20250102,170400,640332475,2810,2810,2810,2810,0
20250102,170300,640332475,2810,2810,2810,2810,0
20250102,170200,640332475,2810,2810,2810,2810,0
20250102,170100,640332475,2810,2810,2810,2810,0
20250102,170000,640332475,2810,2810,2810,2810,0
20250102,165900,640332475,2810,2810,2810,2810,0
20250102,165800,640332475,2810,2810,2810,2810,0
20250102,165700,640332475,2810,2810,2810,2810,0
20250102,165600,640332475,2810,2810,2810,2810,0
20250102,165500,640332475,2810,2810,2810,2810,0
20250102,165400,640332475,2810,2810,2810,2810,0
20250102,165300,640332475,2810,2810,2810,2810,0
20250102,165200,640332475,2810,2810,2810,2810,0
20250102,165100,640332475,2810,2810,2810,2810,0
20250102,165000,640332475,2810,2810,2810,2810,0
20250102,164900,640332475,2810,2810,2810,2810,0
20250102,164800,640332475,2810,2810,2810,2810,0
20250102,164700,640332475,2810,2810,2810,2810,0
20250102,164600,640332475,2810,2810,2810,2810,0
20250102,164500,640332475,2810,2810,2810,2810,1572
20250102,164400,640332475,2810,2810,2810,2810,0
20250102,164300,640332475,2810,2810,2810,2810,0
20250102,164200,640332475,2810,2810,2810,2810,0
20250102,164100,640332475,2810,2810,2810,2810,0
20250102,164000,640332475,2810,2810,2810,2810,0
20250102,163900,640332475,2810,2810,2810,2810,0
20250102,163800,640332475,2810,2810,2810,2810,0
20250102,163700,640332475,2810,2810,2810,2810,0
20250102,163600,640332475,2810,2810,2810,2810,0
20250102,163500,640332475,2810,2810,2810,2810,0
20250102,163400,640332475,2810,2810,2810,2810,0
20250102,163300,640332475,2810,2810,2810,2810,0
20250102,163200,640332475,2810,2810,2810,2810,0
20250102,163100,640332475,2810,2810,2810,2810,0
20250102,163000,640332475,2810,2810,2810,2810,0
20250102,162900,640332475,2810,2810,2810,2810,0
20250102,162800,640332475,2810,2810,2810,2810,0
20250102,162700,640332475,2810,2810,2810,2810,0
20250102,162600,640332475,2810,2810,2810,2810,0
20250102,162500,640332475,2810,2810,2810,2810,0
20250102,162400,640332475,2810,2810,2810,2810,0
20250102,162300,640332475,2810,2810,2810,2810,0
20250102,162200,640332475,2810,2810,2810,2810,0
20250102,162100,640332475,2810,2810,2810,2810,0
20250102,162000,640332475,2810,2810,2810,2810,0
20250102,161900,640332475,2810,2810,2810,2810,0
20250102,161800,640332475,2810,2810,2810,2810,0
20250102,161700,640332475,2810,2810,2810,2810,0
20250102,161600,640332475,2810,2810,2810,2810,0
20250102,161500,640332475,2810,2810,2810,2810,1572
20250102,161400,640332475,2810,2810,2810,2810,0
20250102,161300,640332475,2810,2810,2810,2810,0
20250102,161200,640332475,2810,2810,2810,2810,0
20250102,161100,640332475,2810,2810,2810,2810,0
20250102,161000,640332475,2810,2810,2810,2810,0
20250102,160900,640332475,2810,2810,2810,2810,0
20250102,160800,640332475,2810,2810,2810,2810,0
20250102,160700,640332475,2810,2810,2810,2810,0
20250102,160600,640332475,2810,2810,2810,2810,0
20250102,160500,640332475,2810,2810,2810,2810,0
20250102,160400,640332475,2810,2810,2810,2810,0
20250102,160300,640332475,2810,2810,2810,2810,0
20250102,160200,640332475,2810,2810,2810,2810,0
20250102,160100,640332475,2810,2810,2810,2810,0
20250102,160000,640332475,2810,2810,2810,2810,0
20250102,155900,640332475,2810,2810,2810,2810,0
20250102,155800,640332475,2810,2810,2810,2810,0
20250102,155700,640332475,2810,2810,2810,2810,0
20250102,155600,640332475,2810,2810,2810,2810,0
20250102,155500,640332475,2810,2810,2810,2810,0
20250102,155400,640332475,2810,2810,2810,2810,0
20250102,155300,640332475,2810,2810,2810,2810,0
20250102,155200,640332475,2810,2810,2810,2810,0
20250102,155100,640332475,2810,2810,2810,2810,0
20250102,155000,640332475,2810,2810,2810,2810,0
20250102,154900,640332475,2810,2810,2810,2810,0
20250102,154800,640332475,2810,2810,2810,2810,0
20250102,154700,640332475,2810,2810,2810,2810,0
20250102,154600,640332475,2810,2810,2810,2810,0
20250102,154500,640332475,2810,2810,2810,2810,1572
20250102,154400,640332475,2810,2810,2810,2810,0
20250102,154300,640332475,2810,2810,2810,2810,0
20250102,154200,640332475,2810,2810,2810,2810,0
20250102,154100,640332475,2810,2810,2810,2810,0
20250102,154000,640332475,2810,2810,2810,2810,0
20250102,153900,640332475,2810,2810,2810,2810,0
20250102,153800,640332475,2810,2810,2810,2810,0
20250102,153700,640332475,2810,2810,2810,2810,0
20250102,153600,640332475,2810,2810,2810,2810,0
20250102,153500,640332475,2810,2810,2810,2810,0
20250102,153400,640332475,2810,2810,2810,2810,0
20250102,153300,640332475,2810,2810,2810,2810,0
20250102,153200,640332475,2810,2810,2810,2810,0
20250102,153100,640332475,2810,2810,2810,2810,0
20250102,153000,640332475,2810,2810,2810,2810,1572
20250102,152900,635915155,2810,2810,2810,2810,0
20250102,152800,635915155,2810,2810,2810,2810,0
20250102,152700,635915155,2810,2810,2810,2810,0
20250102,152600,635915155,2810,2810,2810,2810,0
20250102,152500,635915155,2810,2810,2810,2810,0
20250102,152400,635915155,2810,2810,2810,2810,0
20250102,152300,635915155,2810,2810,2810,2810,0
20250102,152200,635915155,2810,2810,2810,2810,0
20250102,152100,635915155,2810,2810,2810,2810,0
20250102,152000,635915155,2810,2810,2810,2810,0
20250102,151900,635915155,2810,2810,2810,2805,355
20250102,151800,634917630,2810,2805,2810,2805,411
20250102,151700,633762800,2805,2805,2805,2805,261
20250102,151600,633030695,2805,2805,2805,2805,305
20250102,151500,632175170,2805,2805,2805,2805,18
20250102,151400,632124680,2805,2805,2805,2805,101
20250102,151300,631841375,2805,2805,2805,2805,493
20250102,151200,630458510,2805,2805,2805,2805,138
20250102,151100,630071420,2805,2805,2805,2805,32
20250102,151000,629981660,2800,2805,2805,2800,787
20250102,150900,627774370,2805,2800,2805,2800,250
20250102,150800,627073870,2800,2805,2805,2800,1453
20250102,150700,622999555,2805,2805,2805,2805,0
20250102,150600,622999555,2805,2805,2805,2805,0
20250102,150500,622999555,2805,2805,2805,2805,926
20250102,150400,620402125,2795,2795,2795,2795,0
20250102,150300,620402125,2795,2795,2795,2795,0
20250102,150200,620402125,2795,2795,2795,2795,5
20250102,150100,620388150,2790,2790,2790,2790,0
20250102,150000,620388150,2790,2795,2800,2790,940
20250102,145900,617762760,2800,2800,2800,2800,319
20250102,145800,616869560,2795,2805,2805,2795,315
20250102,145700,615987725,2805,2800,2805,2800,825
20250102,145600,613675960,2805,2800,2805,2800,267
20250102,145500,612927275,2800,2800,2805,2795,2409
20250102,145400,606176210,2805,2800,2805,2800,237
20250102,145300,605511525,2800,2800,2800,2800,272
20250102,145200,604749925,2800,2800,2805,2800,869
20250102,145100,602315640,2805,2805,2805,2800,495
20250102,145000,600928525,2805,2805,2805,2805,254
20250102,144900,600216055,2800,2800,2800,2800,814
20250102,144800,597936855,2805,2805,2805,2805,217
20250102,144700,597328170,2800,2800,2805,2800,2366
20250102,144600,590695760,2795,2795,2800,2795,893
20250102,144500,588198740,2795,2795,2795,2795,272
20250102,144400,587438500,2800,2795,2800,2795,227
20250102,144300,586802950,2795,2795,2795,2795,800
20250102,144200,584566950,2800,2800,2800,2800,228
20250102,144100,583928550,2795,2800,2800,2795,274
20250102,144000,583162710,2795,2795,2795,2795,632
20250102,143900,581396270,2795,2795,2795,2795,272
20250102,143800,580636030,2795,2795,2795,2795,0
20250102,143700,580636030,2795,2795,2800,2795,1061
20250102,143600,577669450,2795,2795,2800,2795,247
20250102,143500,576978000,2795,2795,2795,2795,272
20250102,143400,576217760,2795,2795,2795,2795,678
20250102,143300,574322750,2800,2795,2800,2790,1589
20250102,143200,569881835,2795,2795,2795,2795,100
20250102,143100,569602335,2795,2800,2800,2795,3086
20250102,143000,560964980,2795,2790,2795,2790,10
20250102,142900,560937045,2795,2790,2795,2790,489
20250102,142800,559571650,2790,2790,2795,2790,849
20250102,142700,557201855,2795,2795,2795,2795,217
20250102,142600,556595340,2790,2795,2795,2790,489
20250102,142500,555229945,2790,2790,2790,2785,1185
20250102,142400,551925275,2790,2790,2790,2790,272
20250102,142300,551166395,2790,2785,2790,2785,3081
20250102,142200,542570540,2785,2790,2790,2785,1159
20250102,142100,539341610,2785,2785,2785,2785,0
20250102,142000,539341610,2785,2785,2790,2785,500
20250102,141900,537948020,2780,2785,2785,2780,520
20250102,141800,536501300,2785,2790,2790,2785,282
20250102,141700,535715880,2790,2790,2790,2790,6
20250102,141600,535699140,2785,2780,2785,2780,1680
20250102,141500,531025020,2785,2785,2785,2785,0
20250102,141400,531025020,2785,2780,2785,2780,2113
20250102,141300,525141675,2780,2780,2785,2780,2244
20250102,141200,518894785,2780,2780,2780,2780,272
20250102,141100,518138625,2785,2785,2785,2780,44
20250102,141000,518016250,2780,2785,2785,2780,1496
20250102,140900,513854470,2785,2780,2785,2780,19
20250102,140800,513801630,2780,2780,2780,2780,272
20250102,140700,513045470,2780,2780,2780,2780,550
20250102,140600,511516470,2780,2780,2780,2780,272
20250102,140500,510760310,2780,2780,2780,2780,0
20250102,140400,510760310,2780,2780,2785,2780,946
20250102,140300,508130250,2780,2780,2780,2780,0
20250102,140200,508130250,2780,2780,2780,2780,272
20250102,140100,507374090,2780,2780,2780,2780,556
20250102,140000,505828410,2780,2780,2780,2780,272
20250102,135900,505072250,2785,2785,2785,2785,6
20250102,135800,505055540,2780,2780,2780,2780,1277
20250102,135700,501505480,2785,2785,2785,2785,20
20250102,135600,501449780,2785,2785,2785,2785,419
20250102,135500,500282865,2780,2780,2780,2780,1025
20250102,135400,497433365,2780,2780,2780,2780,0
20250102,135300,497433365,2780,2785,2785,2780,273
20250102,135200,496674420,2780,2780,2780,2780,600
20250102,135100,495006420,2785,2785,2790,2785,2144
20250102,135000,489034670,2780,2780,2780,2780,0
20250102,134900,489034670,2780,2780,2785,2780,869
20250102,134800,486618835,2780,2780,2780,2780,0
20250102,134700,486618835,2780,2785,2785,2780,5337
20250102,134600,471781640,2780,2780,2780,2780,664
20250102,134500,469935720,2785,2785,2785,2780,276
20250102,134400,469168420,2780,2780,2780,2780,0
20250102,134300,469168420,2780,2780,2785,2780,813
20250102,134200,466908215,2780,2780,2780,2780,0
20250102,134100,466908215,2780,2780,2780,2780,272
20250102,134000,466152055,2785,2780,2785,2775,658
20250102,133900,464324205,2780,2780,2780,2780,270
20250102,133800,463573605,2780,2780,2780,2780,368
20250102,133700,462550565,2780,2780,2780,2780,540
20250102,133600,461049365,2780,2780,2780,2780,260
20250102,133500,460326565,2780,2780,2780,2780,270
20250102,133400,459575965,2780,2780,2780,2780,299
20250102,133300,458744745,2780,2780,2780,2780,596
20250102,133200,457087865,2780,2780,2780,2780,296
20250102,133100,456264985,2780,2780,2780,2780,270
20250102,133000,455514385,2780,2780,2780,2780,276
20250102,132900,454747105,2780,2780,2780,2780,272
20250102,132800,453990945,2780,2780,2780,2780,298
20250102,132700,453162505,2780,2780,2780,2780,654
20250102,132600,451344385,2780,2780,2780,2780,240
20250102,132500,450677185,2780,2780,2780,2780,296
20250102,132400,449854305,2780,2780,2780,2780,625
20250102,132300,448116805,2780,2780,2780,2780,0
20250102,132200,448116805,2780,2780,2780,2780,568
20250102,132100,446537765,2780,2780,2780,2780,1334
20250102,132000,442829245,2780,2780,2780,2780,472
20250102,131900,441517085,2785,2780,2785,2780,1471
20250102,131800,437425685,2780,2785,2785,2780,936
20250102,131700,434821605,2785,2785,2785,2785,10
20250102,131600,434793755,2780,2780,2780,2780,570
20250102,131500,433209155,2780,2785,2785,2780,337
20250102,131400,432272290,2780,2780,2780,2780,270
20250102,131300,431521690,2780,2780,2780,2780,296
20250102,131200,430698810,2780,2785,2785,2780,736
20250102,131100,428651730,2785,2785,2785,2785,10
20250102,131000,428623880,2780,2785,2785,2780,947
20250102,130900,425989325,2780,2785,2785,2780,562
20250102,130800,424425665,2780,2785,2785,2780,402
20250102,130700,423307455,2785,2780,2785,2780,743
20250102,130600,421239680,2780,2780,2780,2780,568
20250102,130500,419660640,2785,2785,2785,2785,0
20250102,130400,419660640,2785,2785,2785,2780,575
20250102,130300,418062115,2785,2785,2785,2780,324
20250102,130200,417161375,2780,2780,2780,2780,270
20250102,130100,416410775,2780,2780,2780,2780,296
20250102,130000,415587895,2780,2780,2790,2780,321
20250102,125900,414695375,2790,2785,2790,2780,1272
20250102,125800,411152875,2785,2785,2785,2780,722
20250102,125700,409145210,2785,2785,2785,2780,332
20250102,125600,408222180,2780,2780,2785,2780,346
20250102,125500,407260195,2785,2780,2785,2780,299
20250102,125400,406428960,2780,2785,2785,2780,608
20250102,125300,404738705,2780,2780,2780,2780,53
20250102,125200,404591365,2785,2785,2785,2780,1215
20250102,125100,401210440,2780,2780,2780,2780,365
20250102,125000,400195740,2785,2780,2785,2780,274
20250102,124900,399434000,2785,2785,2785,2780,429
20250102,124800,398241280,2785,2780,2785,2780,754
20250102,124700,396144455,2785,2785,2785,2785,40
20250102,124600,396033055,2785,2785,2790,2785,592
20250102,124500,394384285,2785,2785,2785,2785,364
20250102,124400,393370545,2785,2785,2785,2785,53
20250102,124300,393222940,2785,2785,2790,2785,764
20250102,124200,391094985,2785,2785,2785,2785,1486
20250102,124100,386956475,2785,2790,2790,2785,74
20250102,124000,386750380,2785,2780,2785,2780,348
20250102,123900,385782690,2785,2790,2790,2780,690
20250102,123800,383861890,2790,2785,2790,2780,339
20250102,123700,382918015,2780,2790,2790,2780,379
20250102,123600,381863380,2785,2780,2785,2780,342
20250102,123500,380912615,2785,2785,2785,2780,526
20250102,123400,379449065,2780,2785,2785,2780,363
20250102,123300,378439865,2785,2780,2790,2780,1242
20250102,123200,374978000,2780,2785,2785,2780,186
20250102,123100,374460255,2780,2780,2785,2780,649
20250102,123000,372655900,2785,2785,2785,2785,87
20250102,122900,372413605,2790,2785,2790,2780,1203
20250102,122800,369061605,2780,2780,2780,2780,298
20250102,122700,368233165,2780,2785,2785,2780,411
20250102,122600,367088795,2790,2785,2790,2785,76
20250102,122500,366877120,2785,2790,2790,2785,568
20250102,122400,365295230,2785,2785,2785,2785,295
20250102,122300,364473655,2785,2785,2785,2780,348
20250102,122200,363505835,2785,2785,2785,2780,733
20250102,122100,361466185,2785,2785,2785,2780,755
20250102,122000,359367065,2785,2785,2785,2785,122
20250102,121900,359027295,2785,2780,2785,2780,567
20250102,121800,357449945,2780,2780,2780,2780,212
20250102,121700,356860585,2785,2780,2785,2780,326
20250102,121600,355954290,2785,2785,2785,2780,354
20250102,121500,354970155,2785,2780,2785,2780,586
20250102,121400,353341065,2785,2785,2785,2780,157
20250102,121300,352904085,2780,2780,2785,2780,567
20250102,121200,351327820,2780,2785,2785,2780,55
20250102,121100,351174910,2780,2780,2780,2780,613
20250102,121000,349470770,2785,2780,2785,2780,313
20250102,120900,348600610,2780,2785,2785,2780,360
20250102,120800,347599685,2780,2780,2780,2780,300
20250102,120700,346765685,2780,2785,2785,2780,426
20250102,120600,345581000,2790,2785,2790,2785,55
20250102,120500,345427810,2780,2785,2785,2780,571
20250102,120400,343839340,2785,2785,2785,2785,562
20250102,120300,342274170,2780,2785,2785,2780,350
20250102,120200,341300910,2780,2780,2780,2780,679
20250102,120100,339413290,2780,2780,2780,2780,875
20250102,120000,336980790,2780,2785,2785,2780,641
20250102,115900,335198700,2785,2785,2790,2785,670
20250102,115800,333332735,2785,2785,2785,2785,272
20250102,115700,332575215,2785,2785,2790,2785,353
20250102,115600,331592100,2785,2790,2790,2785,580
20250102,115500,329976770,2785,2790,2790,2785,54
20250102,115400,329826375,2785,2785,2790,2785,623
20250102,115300,328091310,2785,2785,2785,2785,296
20250102,115200,327266950,2785,2790,2790,2785,327
20250102,115100,326356235,2785,2785,2785,2785,298
20250102,115000,325526305,2785,2785,2785,2785,369
20250102,114900,324498640,2795,2785,2795,2785,253
20250102,114800,323792700,2790,2795,2795,2790,1647
20250102,114700,319191500,2790,2785,2790,2780,5844
20250102,114600,302889600,2785,2785,2785,2785,506
20250102,114500,301480390,2780,2785,2785,2780,353
20250102,114400,300499040,2780,2780,2785,2780,3849
20250102,114300,289781360,2785,2780,2785,2780,2555
20250102,114200,282678290,2780,2780,2780,2780,624
20250102,114100,280943570,2780,2785,2785,2780,299
20250102,114000,280112335,2780,2780,2785,2780,329
20250102,113900,279197685,2780,2785,2785,2780,303
20250102,113800,278355320,2780,2780,2780,2780,689
20250102,113700,276439900,2785,2785,2785,2785,6765
20250102,113600,257599375,2785,2790,2790,2785,585
20250102,113500,255970055,2785,2785,2785,2785,236
20250102,113400,255312795,2790,2785,2790,2780,434
20250102,113300,254104430,2785,2790,2790,2785,344
20250102,113200,253145705,2785,2785,2785,2780,1017
20250102,113100,250316640,2785,2785,2785,2785,84
20250102,113000,250082700,2785,2780,2785,2780,623
20250102,112900,248350485,2780,2780,2785,2780,308
20250102,112800,247494240,2785,2780,2785,2780,273
20250102,112700,246735285,2785,2785,2785,2780,304
20250102,112600,245890135,2785,2780,2785,2780,1653
20250102,112500,241289680,2780,2785,2785,2780,6
20250102,112400,241272975,2785,2780,2785,2780,707
20250102,112300,239307315,2785,2785,2785,2780,694
20250102,112200,237375740,2785,2785,2785,2785,0
20250102,112100,237375740,2785,2780,2785,2780,523
20250102,112000,235920675,2780,2785,2785,2780,15922
20250102,111900,191653555,2785,2790,2790,2785,278
20250102,111800,190879285,2785,2790,2790,2785,317
20250102,111700,189996380,2785,2790,2790,2785,588
20250102,111600,188358300,2790,2790,2790,2790,10
20250102,111500,188330400,2785,2785,2785,2785,568
20250102,111400,186748520,2790,2790,2790,2785,327
20250102,111300,185837780,2785,2790,2790,2785,432
20250102,111200,184633860,2790,2790,2790,2785,301
20250102,111100,183795550,2790,2790,2790,2785,557
20250102,111000,182244280,2790,2790,2790,2790,418
20250102,110900,181078060,2790,2790,2790,2785,876
20250102,110800,178636870,2790,2785,2790,2785,305
20250102,110700,177787420,2785,2790,2790,2785,273
20250102,110600,177027100,2790,2790,2790,2785,849
20250102,110500,174661740,2785,2790,2790,2785,276
20250102,110400,173893060,2785,2785,2785,2785,0
20250102,110300,173893060,2785,2790,2790,2785,797
20250102,110200,171673400,2790,2780,2790,2780,1257
20250102,110100,168170505,2780,2785,2785,2780,274
20250102,110000,167408775,2780,2785,2785,2780,603
20250102,105900,165732430,2790,2785,2790,2780,275
20250102,105800,164967890,2785,2785,2785,2785,119
20250102,105700,164636475,2780,2785,2785,2780,885
20250102,105600,162176070,2785,2785,2785,2780,6
20250102,105500,162159370,2780,2785,2785,2780,271
20250102,105400,161405985,2780,2785,2785,2780,931
20250102,105300,158816280,2785,2780,2785,2780,357
20250102,105200,157823395,2785,2780,2785,2780,54
20250102,105100,157673260,2780,2785,2785,2780,579
20250102,105000,156063585,2790,2785,2790,2780,4342
20250102,104900,143992380,2785,2780,2785,2780,396
20250102,104800,142890880,2785,2790,2790,2780,524
20250102,104700,141433230,2790,2785,2790,2785,1087
20250102,104600,138405715,2790,2790,2790,2790,15
20250102,104500,138363865,2785,2785,2790,2785,824
20250102,104400,136069015,2790,2790,2790,2790,7
20250102,104300,136049485,2785,2785,2790,2785,315
20250102,104200,135172150,2790,2790,2790,2785,927
20250102,104100,132589040,2790,2790,2790,2785,537
20250102,104000,131092570,2790,2785,2790,2785,293
20250102,103900,130276465,2785,2790,2790,2785,557
20250102,103800,128725185,2790,2790,2790,2785,494
20250102,103700,127348275,2790,2790,2790,2785,67
20250102,103600,127161645,2785,2790,2790,2785,935
20250102,103500,124557645,2790,2790,2790,2790,116
20250102,103400,124234005,2795,2795,2795,2790,370
20250102,103300,123201640,2795,2790,2795,2790,872
20250102,103200,120768705,2790,2790,2790,2785,409
20250102,103100,119628955,2790,2790,2790,2790,2
20250102,103000,119623375,2790,2785,2790,2785,1478
20250102,102900,115507120,2790,2790,2790,2790,218
20250102,102800,114898900,2790,2790,2790,2785,293
20250102,102700,114082790,2790,2785,2790,2785,533
20250102,102600,112598380,2790,2795,2795,2790,280
20250102,102500,111817130,2795,2795,2795,2795,3
20250102,102400,111808745,2790,2790,2790,2790,1817
20250102,102300,106739315,2795,2795,2795,2795,25
20250102,102200,106669440,2795,2790,2795,2790,273
20250102,102100,105907755,2790,2795,2795,2790,301
20250102,102000,105067830,2800,2800,2800,2795,278
20250102,101900,104290790,2800,2795,2800,2795,1084
20250102,101800,101260995,2800,2795,2800,2795,1240
20250102,101700,97795160,2800,2805,2805,2800,14
20250102,101600,97755950,2800,2800,2800,2800,772
20250102,101500,95594350,2805,2795,2805,2795,2460
20250102,101400,88710095,2795,2800,2800,2795,391
20250102,101300,87617170,2800,2795,2800,2795,665
20250102,101200,85756700,2795,2795,2800,2790,1612
20250102,101100,81252685,2795,2790,2795,2790,1371
20250102,101000,77427590,2790,2780,2790,2775,1430
20250102,100900,73450395,2780,2770,2780,2770,776
20250102,100800,71296985,2770,2775,2775,2770,1521
20250102,100700,67079510,2775,2770,2775,2770,908
20250102,100600,64560795,2770,2775,2775,2765,1244
20250102,100500,61114835,2775,2775,2775,2775,1977
20250102,100400,55628660,2775,2765,2775,2765,1054
20250102,100300,52710630,2760,2770,2770,2760,903
20250102,100200,50213855,2770,2770,2775,2770,2373
20250102,100100,43632320,2775,2780,2780,2775,114
20250102,100000,43315930,2780,2755,2780,2755,15716