stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,202000,745219985,2820,2820,2820,2820,2189
20250107,201900,745219985,2820,2820,2820,2820,0
20250107,201800,745219985,2820,2820,2820,2820,0
20250107,201700,745219985,2820,2820,2820,2820,0
20250107,201600,745219985,2820,2820,2820,2820,0
20250107,201500,745219985,2820,2820,2820,2820,0
20250107,201400,745219985,2820,2820,2820,2820,0
20250107,201300,745219985,2820,2820,2820,2820,0
20250107,201200,745219985,2820,2820,2820,2820,0
20250107,201100,745219985,2820,2820,2820,2820,0
20250107,201000,745219985,2820,2820,2820,2820,0
20250107,200900,745219985,2820,2820,2820,2820,0
20250107,200800,745219985,2820,2820,2820,2820,0
20250107,200700,745219985,2820,2820,2820,2820,0
20250107,200600,745219985,2820,2820,2820,2820,0
20250107,200500,745219985,2820,2820,2820,2820,0
20250107,200400,745219985,2820,2820,2820,2820,0
20250107,200300,745219985,2820,2820,2820,2820,0
20250107,200200,745219985,2820,2820,2820,2820,0
20250107,200100,745219985,2820,2820,2820,2820,0
20250107,200000,745219985,2820,2820,2820,2820,0
20250107,195900,745219985,2820,2820,2820,2820,0
20250107,195800,745219985,2820,2820,2820,2820,0
20250107,195700,745219985,2820,2820,2820,2820,0
20250107,195600,745219985,2820,2820,2820,2820,0
20250107,195500,745219985,2820,2820,2820,2820,0
20250107,195400,745219985,2820,2820,2820,2820,0
20250107,195300,745219985,2820,2820,2820,2820,0
20250107,195200,745219985,2820,2820,2820,2820,0
20250107,195100,745219985,2820,2820,2820,2820,0
20250107,195000,745219985,2820,2820,2820,2820,2189
20250107,194900,745219985,2820,2820,2820,2820,0
20250107,194800,745219985,2820,2820,2820,2820,0
20250107,194700,745219985,2820,2820,2820,2820,0
20250107,194600,745219985,2820,2820,2820,2820,0
20250107,194500,745219985,2820,2820,2820,2820,0
20250107,194400,745219985,2820,2820,2820,2820,0
20250107,194300,745219985,2820,2820,2820,2820,0
20250107,194200,745219985,2820,2820,2820,2820,0
20250107,194100,745219985,2820,2820,2820,2820,0
20250107,194000,745219985,2820,2820,2820,2820,0
20250107,193900,745219985,2820,2820,2820,2820,0
20250107,193800,745219985,2820,2820,2820,2820,0
20250107,193700,745219985,2820,2820,2820,2820,0
20250107,193600,745219985,2820,2820,2820,2820,0
20250107,193500,745219985,2820,2820,2820,2820,0
20250107,193400,745219985,2820,2820,2820,2820,0
20250107,193300,745219985,2820,2820,2820,2820,0
20250107,193200,745219985,2820,2820,2820,2820,0
20250107,193100,745219985,2820,2820,2820,2820,0
20250107,193000,745219985,2820,2820,2820,2820,0
20250107,192900,745219985,2820,2820,2820,2820,0
20250107,192800,745219985,2820,2820,2820,2820,0
20250107,192700,745219985,2820,2820,2820,2820,0
20250107,192600,745219985,2820,2820,2820,2820,0
20250107,192500,745219985,2820,2820,2820,2820,0
20250107,192400,745219985,2820,2820,2820,2820,0
20250107,192300,745219985,2820,2820,2820,2820,0
20250107,192200,745219985,2820,2820,2820,2820,0
20250107,192100,745219985,2820,2820,2820,2820,0
20250107,192000,745219985,2820,2820,2820,2820,2189
20250107,191900,745219985,2820,2820,2820,2820,0
20250107,191800,745219985,2820,2820,2820,2820,0
20250107,191700,745219985,2820,2820,2820,2820,0
20250107,191600,745219985,2820,2820,2820,2820,0
20250107,191500,745219985,2820,2820,2820,2820,0
20250107,191400,745219985,2820,2820,2820,2820,0
20250107,191300,745219985,2820,2820,2820,2820,0
20250107,191200,745219985,2820,2820,2820,2820,0
20250107,191100,745219985,2820,2820,2820,2820,0
20250107,191000,745219985,2820,2820,2820,2820,0
20250107,190900,745219985,2820,2820,2820,2820,0
20250107,190800,745219985,2820,2820,2820,2820,0
20250107,190700,745219985,2820,2820,2820,2820,0
20250107,190600,745219985,2820,2820,2820,2820,0
20250107,190500,745219985,2820,2820,2820,2820,0
20250107,190400,745219985,2820,2820,2820,2820,0
20250107,190300,745219985,2820,2820,2820,2820,0
20250107,190200,745219985,2820,2820,2820,2820,0
20250107,190100,745219985,2820,2820,2820,2820,0
20250107,190000,745219985,2820,2820,2820,2820,0
20250107,185900,745219985,2820,2820,2820,2820,0
20250107,185800,745219985,2820,2820,2820,2820,0
20250107,185700,745219985,2820,2820,2820,2820,0
20250107,185600,745219985,2820,2820,2820,2820,0
20250107,185500,745219985,2820,2820,2820,2820,0
20250107,185400,745219985,2820,2820,2820,2820,0
20250107,185300,745219985,2820,2820,2820,2820,0
20250107,185200,745219985,2820,2820,2820,2820,0
20250107,185100,745219985,2820,2820,2820,2820,0
20250107,185000,745219985,2820,2820,2820,2820,2189
20250107,184900,745219985,2820,2820,2820,2820,0
20250107,184800,745219985,2820,2820,2820,2820,0
20250107,184700,745219985,2820,2820,2820,2820,0
20250107,184600,745219985,2820,2820,2820,2820,0
20250107,184500,745219985,2820,2820,2820,2820,0
20250107,184400,745219985,2820,2820,2820,2820,0
20250107,184300,745219985,2820,2820,2820,2820,0
20250107,184200,745219985,2820,2820,2820,2820,0
20250107,184100,745219985,2820,2820,2820,2820,0
20250107,184000,745219985,2820,2820,2820,2820,0
20250107,183900,745219985,2820,2820,2820,2820,0
20250107,183800,745219985,2820,2820,2820,2820,0
20250107,183700,745219985,2820,2820,2820,2820,0
20250107,183600,745219985,2820,2820,2820,2820,0
20250107,183500,745219985,2820,2820,2820,2820,0
20250107,183400,745219985,2820,2820,2820,2820,0
20250107,183300,745219985,2820,2820,2820,2820,0
20250107,183200,745219985,2820,2820,2820,2820,0
20250107,183100,745219985,2820,2820,2820,2820,0
20250107,183000,745219985,2820,2820,2820,2820,0
20250107,182900,745219985,2820,2820,2820,2820,0
20250107,182800,745219985,2820,2820,2820,2820,0
20250107,182700,745219985,2820,2820,2820,2820,0
20250107,182600,745219985,2820,2820,2820,2820,0
20250107,182500,745219985,2820,2820,2820,2820,0
20250107,182400,745219985,2820,2820,2820,2820,0
20250107,182300,745219985,2820,2820,2820,2820,0
20250107,182200,745219985,2820,2820,2820,2820,0
20250107,182100,745219985,2820,2820,2820,2820,0
20250107,182000,745219985,2820,2820,2820,2820,2189
20250107,181900,745219985,2820,2820,2820,2820,0
20250107,181800,745219985,2820,2820,2820,2820,0
20250107,181700,745219985,2820,2820,2820,2820,0
20250107,181600,745219985,2820,2820,2820,2820,0
20250107,181500,745219985,2820,2820,2820,2820,0
20250107,181400,745219985,2820,2820,2820,2820,0
20250107,181300,745219985,2820,2820,2820,2820,0
20250107,181200,745219985,2820,2820,2820,2820,0
20250107,181100,745219985,2820,2820,2820,2820,0
20250107,181000,745219985,2820,2820,2820,2820,0
20250107,180900,745219985,2820,2820,2820,2820,0
20250107,180800,745219985,2820,2820,2820,2820,0
20250107,180700,745219985,2820,2820,2820,2820,0
20250107,180600,745219985,2820,2820,2820,2820,0
20250107,180500,745219985,2820,2820,2820,2820,0
20250107,180400,745219985,2820,2820,2820,2820,0
20250107,180300,745219985,2820,2820,2820,2820,0
20250107,180200,745219985,2820,2820,2820,2820,0
20250107,180100,745219985,2820,2820,2820,2820,0
20250107,180000,745219985,2820,2820,2820,2820,0
20250107,175900,745219985,2820,2820,2820,2820,0
20250107,175800,745219985,2820,2820,2820,2820,0
20250107,175700,745219985,2820,2820,2820,2820,0
20250107,175600,745219985,2820,2820,2820,2820,0
20250107,175500,745219985,2820,2820,2820,2820,0
20250107,175400,745219985,2820,2820,2820,2820,0
20250107,175300,745219985,2820,2820,2820,2820,0
20250107,175200,745219985,2820,2820,2820,2820,0
20250107,175100,745219985,2820,2820,2820,2820,0
20250107,175000,745219985,2820,2820,2820,2820,2189
20250107,174900,745219985,2820,2820,2820,2820,0
20250107,174800,745219985,2820,2820,2820,2820,0
20250107,174700,745219985,2820,2820,2820,2820,0
20250107,174600,745219985,2820,2820,2820,2820,0
20250107,174500,745219985,2820,2820,2820,2820,0
20250107,174400,745219985,2820,2820,2820,2820,0
20250107,174300,745219985,2820,2820,2820,2820,0
20250107,174200,745219985,2820,2820,2820,2820,0
20250107,174100,745219985,2820,2820,2820,2820,0
20250107,174000,745219985,2820,2820,2820,2820,0
20250107,173900,745219985,2820,2820,2820,2820,0
20250107,173800,745219985,2820,2820,2820,2820,0
20250107,173700,745219985,2820,2820,2820,2820,0
20250107,173600,745219985,2820,2820,2820,2820,0
20250107,173500,745219985,2820,2820,2820,2820,0
20250107,173400,745219985,2820,2820,2820,2820,0
20250107,173300,745219985,2820,2820,2820,2820,0
20250107,173200,745219985,2820,2820,2820,2820,0
20250107,173100,745219985,2820,2820,2820,2820,0
20250107,173000,745219985,2820,2820,2820,2820,0
20250107,172900,745219985,2820,2820,2820,2820,0
20250107,172800,745219985,2820,2820,2820,2820,0
20250107,172700,745219985,2820,2820,2820,2820,0
20250107,172600,745219985,2820,2820,2820,2820,0
20250107,172500,745219985,2820,2820,2820,2820,0
20250107,172400,745219985,2820,2820,2820,2820,0
20250107,172300,745219985,2820,2820,2820,2820,0
20250107,172200,745219985,2820,2820,2820,2820,0
20250107,172100,745219985,2820,2820,2820,2820,0
20250107,172000,745219985,2820,2820,2820,2820,2189
20250107,171900,745219985,2820,2820,2820,2820,0
20250107,171800,745219985,2820,2820,2820,2820,0
20250107,171700,745219985,2820,2820,2820,2820,0
20250107,171600,745219985,2820,2820,2820,2820,0
20250107,171500,745219985,2820,2820,2820,2820,0
20250107,171400,745219985,2820,2820,2820,2820,0
20250107,171300,745219985,2820,2820,2820,2820,0
20250107,171200,745219985,2820,2820,2820,2820,0
20250107,171100,745219985,2820,2820,2820,2820,0
20250107,171000,745219985,2820,2820,2820,2820,0
20250107,170900,745219985,2820,2820,2820,2820,0
20250107,170800,745219985,2820,2820,2820,2820,0
20250107,170700,745219985,2820,2820,2820,2820,0
20250107,170600,745219985,2820,2820,2820,2820,0
20250107,170500,745219985,2820,2820,2820,2820,0
20250107,170400,745219985,2820,2820,2820,2820,0
20250107,170300,745219985,2820,2820,2820,2820,0
20250107,170200,745219985,2820,2820,2820,2820,0
20250107,170100,745219985,2820,2820,2820,2820,0
20250107,170000,745219985,2820,2820,2820,2820,0
20250107,165900,745219985,2820,2820,2820,2820,0
20250107,165800,745219985,2820,2820,2820,2820,0
20250107,165700,745219985,2820,2820,2820,2820,0
20250107,165600,745219985,2820,2820,2820,2820,0
20250107,165500,745219985,2820,2820,2820,2820,0
20250107,165400,745219985,2820,2820,2820,2820,0
20250107,165300,745219985,2820,2820,2820,2820,0
20250107,165200,745219985,2820,2820,2820,2820,0
20250107,165100,745219985,2820,2820,2820,2820,0
20250107,165000,745219985,2820,2820,2820,2820,2189
20250107,164900,745219985,2820,2820,2820,2820,0
20250107,164800,745219985,2820,2820,2820,2820,0
20250107,164700,745219985,2820,2820,2820,2820,0
20250107,164600,745219985,2820,2820,2820,2820,0
20250107,164500,745219985,2820,2820,2820,2820,0
20250107,164400,745219985,2820,2820,2820,2820,0
20250107,164300,745219985,2820,2820,2820,2820,0
20250107,164200,745219985,2820,2820,2820,2820,0
20250107,164100,745219985,2820,2820,2820,2820,0
20250107,164000,745219985,2820,2820,2820,2820,0
20250107,163900,745219985,2820,2820,2820,2820,0
20250107,163800,745219985,2820,2820,2820,2820,0
20250107,163700,745219985,2820,2820,2820,2820,0
20250107,163600,745219985,2820,2820,2820,2820,0
20250107,163500,745219985,2820,2820,2820,2820,0
20250107,163400,745219985,2820,2820,2820,2820,0
20250107,163300,745219985,2820,2820,2820,2820,0
20250107,163200,745219985,2820,2820,2820,2820,0
20250107,163100,745219985,2820,2820,2820,2820,0
20250107,163000,745219985,2820,2820,2820,2820,0
20250107,162900,745219985,2820,2820,2820,2820,0
20250107,162800,745219985,2820,2820,2820,2820,0
20250107,162700,745219985,2820,2820,2820,2820,0
20250107,162600,745219985,2820,2820,2820,2820,0
20250107,162500,745219985,2820,2820,2820,2820,0
20250107,162400,745219985,2820,2820,2820,2820,0
20250107,162300,745219985,2820,2820,2820,2820,0
20250107,162200,745219985,2820,2820,2820,2820,0
20250107,162100,745219985,2820,2820,2820,2820,0
20250107,162000,745219985,2820,2820,2820,2820,2189
20250107,161900,745219985,2820,2820,2820,2820,0
20250107,161800,745219985,2820,2820,2820,2820,0
20250107,161700,745219985,2820,2820,2820,2820,0
20250107,161600,745219985,2820,2820,2820,2820,0
20250107,161500,745219985,2820,2820,2820,2820,0
20250107,161400,745219985,2820,2820,2820,2820,0
20250107,161300,745219985,2820,2820,2820,2820,0
20250107,161200,745219985,2820,2820,2820,2820,0
20250107,161100,745219985,2820,2820,2820,2820,0
20250107,161000,745219985,2820,2820,2820,2820,0
20250107,160900,745219985,2820,2820,2820,2820,0
20250107,160800,745219985,2820,2820,2820,2820,0
20250107,160700,745219985,2820,2820,2820,2820,0
20250107,160600,745219985,2820,2820,2820,2820,0
20250107,160500,745219985,2820,2820,2820,2820,0
20250107,160400,745219985,2820,2820,2820,2820,0
20250107,160300,745219985,2820,2820,2820,2820,0
20250107,160200,745219985,2820,2820,2820,2820,0
20250107,160100,745219985,2820,2820,2820,2820,0
20250107,160000,745219985,2820,2820,2820,2820,0
20250107,155900,745219985,2820,2820,2820,2820,0
20250107,155800,745219985,2820,2820,2820,2820,0
20250107,155700,745219985,2820,2820,2820,2820,0
20250107,155600,745219985,2820,2820,2820,2820,0
20250107,155500,745219985,2820,2820,2820,2820,0
20250107,155400,745219985,2820,2820,2820,2820,0
20250107,155300,745219985,2820,2820,2820,2820,0
20250107,155200,745219985,2820,2820,2820,2820,0
20250107,155100,745219985,2820,2820,2820,2820,0
20250107,155000,745219985,2820,2820,2820,2820,2189
20250107,154900,745219985,2820,2820,2820,2820,0
20250107,154800,745219985,2820,2820,2820,2820,0
20250107,154700,745219985,2820,2820,2820,2820,0
20250107,154600,745219985,2820,2820,2820,2820,0
20250107,154500,745219985,2820,2820,2820,2820,0
20250107,154400,745219985,2820,2820,2820,2820,0
20250107,154300,745219985,2820,2820,2820,2820,0
20250107,154200,745219985,2820,2820,2820,2820,0
20250107,154100,745219985,2820,2820,2820,2820,0
20250107,154000,745219985,2820,2820,2820,2820,0
20250107,153900,745219985,2820,2820,2820,2820,0
20250107,153800,745219985,2820,2820,2820,2820,0
20250107,153700,745219985,2820,2820,2820,2820,0
20250107,153600,745219985,2820,2820,2820,2820,0
20250107,153500,745219985,2820,2820,2820,2820,0
20250107,153400,745219985,2820,2820,2820,2820,0
20250107,153300,745219985,2820,2820,2820,2820,0
20250107,153200,745219985,2820,2820,2820,2820,0
20250107,153100,745219985,2820,2820,2820,2820,0
20250107,153000,745219985,2820,2820,2820,2820,2189
20250107,152900,739047005,2820,2820,2820,2820,0
20250107,152800,739047005,2820,2820,2820,2820,0
20250107,152700,739047005,2820,2820,2820,2820,0
20250107,152600,739047005,2820,2820,2820,2820,0
20250107,152500,739047005,2820,2820,2820,2820,0
20250107,152400,739047005,2820,2820,2820,2820,0
20250107,152300,739047005,2820,2820,2820,2820,0
20250107,152200,739047005,2820,2820,2820,2820,0
20250107,152100,739047005,2820,2820,2820,2820,0
20250107,152000,739047005,2820,2820,2820,2820,0
20250107,151900,739047005,2820,2820,2820,2820,652
20250107,151800,737208365,2820,2820,2820,2820,568
20250107,151700,735606605,2810,2810,2810,2810,300
20250107,151600,734763605,2820,2820,2820,2820,3
20250107,151500,734755145,2820,2810,2820,2810,1160
20250107,151400,731492010,2815,2815,2815,2815,1
20250107,151300,731489195,2815,2815,2815,2815,150
20250107,151200,731066945,2810,2815,2815,2810,480
20250107,151100,729718135,2820,2810,2820,2810,1196
20250107,151000,726349605,2810,2810,2810,2810,0
20250107,150900,726349605,2810,2810,2810,2810,300
20250107,150800,725506605,2815,2815,2815,2810,357
20250107,150700,724503250,2815,2815,2815,2815,29
20250107,150600,724421615,2815,2815,2815,2815,0
20250107,150500,724421615,2815,2820,2820,2815,357
20250107,150400,723416375,2820,2820,2820,2810,1282
20250107,150300,719806035,2810,2815,2815,2810,430
20250107,150200,718595635,2815,2815,2815,2815,10
20250107,150100,718567485,2815,2820,2820,2815,302
20250107,150000,717717345,2815,2820,2820,2815,622
20250107,145900,715966355,2820,2820,2820,2820,34
20250107,145800,715870475,2820,2820,2820,2815,314
20250107,145700,714986495,2815,2815,2815,2810,2411
20250107,145600,708201880,2815,2815,2815,2810,312
20250107,145500,707325110,2815,2815,2815,2815,19
20250107,145400,707271625,2810,2810,2810,2810,300
20250107,145300,706428625,2815,2810,2815,2810,340
20250107,145200,705473175,2810,2815,2815,2810,333
20250107,145100,704537280,2810,2810,2810,2810,0
20250107,145000,704537280,2810,2810,2810,2810,300
20250107,144900,703694280,2810,2815,2815,2810,451
20250107,144800,702426965,2810,2815,2815,2810,426
20250107,144700,701229775,2815,2815,2815,2815,12
20250107,144600,701195995,2810,2810,2815,2810,463
20250107,144500,699894900,2810,2815,2815,2810,351
20250107,144400,698908585,2810,2815,2815,2810,320
20250107,144300,698009285,2810,2810,2810,2810,305
20250107,144200,697152235,2810,2810,2810,2810,0
20250107,144100,697152235,2810,2815,2815,2810,763
20250107,144000,695006930,2815,2815,2815,2815,32
20250107,143900,694916850,2810,2810,2810,2810,300
20250107,143800,694073850,2815,2810,2815,2810,302
20250107,143700,693225180,2810,2815,2815,2810,318
20250107,143600,692331510,2810,2810,2810,2810,0
20250107,143500,692331510,2810,2815,2815,2810,310
20250107,143400,691460360,2810,2815,2815,2810,478
20250107,143300,690117120,2810,2815,2815,2810,327
20250107,143200,689198115,2810,2810,2810,2810,0
20250107,143100,689198115,2810,2815,2815,2810,340
20250107,143000,688242515,2810,2815,2815,2810,356
20250107,142900,687242060,2810,2815,2815,2810,361
20250107,142800,686227490,2815,2815,2815,2815,100
20250107,142700,685945990,2815,2815,2815,2815,10808
20250107,142600,655521470,2815,2815,2815,2815,1008
20250107,142500,652683950,2820,2820,2820,2820,27
20250107,142400,652607810,2815,2815,2815,2815,300
20250107,142300,651763310,2820,2815,2820,2815,303
20250107,142200,650910310,2820,2820,2820,2815,404
20250107,142100,649772530,2820,2820,2820,2820,30
20250107,142000,649687930,2820,2820,2820,2815,834
20250107,141900,647340050,2815,2820,2820,2815,1831
20250107,141800,642179100,2815,2820,2820,2815,326
20250107,141700,641261280,2820,2820,2820,2820,111
20250107,141600,640948260,2815,2820,2820,2815,301
20250107,141500,640100940,2820,2815,2820,2815,317
20250107,141400,639208530,2815,2820,2820,2815,321
20250107,141300,638304810,2815,2815,2815,2815,0
20250107,141200,638304810,2815,2815,2815,2815,300
20250107,141100,637460310,2820,2820,2820,2815,1079
20250107,141000,634421370,2820,2820,2820,2820,25
20250107,140900,634350870,2820,2815,2820,2815,312
20250107,140800,633472530,2820,2815,2820,2815,334
20250107,140700,632532310,2815,2815,2815,2815,300
20250107,140600,631687810,2820,2820,2820,2820,296
20250107,140500,630853090,2820,2815,2820,2815,1314
20250107,140400,627149110,2815,2815,2820,2815,868
20250107,140300,624705635,2815,2820,2820,2815,311
20250107,140200,623830115,2820,2820,2820,2820,30
20250107,140100,623745515,2815,2815,2815,2815,800
20250107,140000,621493515,2815,2815,2815,2815,322
20250107,135900,620587085,2820,2815,2820,2815,560
20250107,135800,619010570,2820,2820,2820,2820,10
20250107,135700,618982370,2815,2820,2820,2815,311
20250107,135600,618106850,2815,2820,2820,2815,476
20250107,135500,616766710,2815,2820,2820,2815,324
20250107,135400,615854530,2820,2815,2820,2815,301
20250107,135300,615007210,2820,2820,2820,2820,2
20250107,135200,615001570,2815,2820,2820,2815,1685
20250107,135100,610253190,2820,2820,2820,2820,252
20250107,135000,609542550,2815,2815,2815,2815,300
20250107,134900,608698050,2815,2815,2815,2815,588
20250107,134800,607042830,2820,2820,2820,2815,1959
20250107,134700,601519950,2820,2820,2820,2820,28
20250107,134600,601440990,2815,2820,2820,2815,311
20250107,134500,600565470,2820,2815,2820,2815,352
20250107,134400,599574540,2815,2815,2820,2815,306
20250107,134300,598713140,2820,2820,2820,2820,22
20250107,134200,598651100,2820,2820,2820,2815,306
20250107,134100,597789700,2815,2815,2815,2815,422
20250107,134000,596601770,2815,2820,2820,2815,340
20250107,133900,595644470,2820,2820,2820,2815,749
20250107,133800,593533830,2815,2815,2815,2815,0
20250107,133700,593533830,2815,2815,2815,2815,678
20250107,133600,591625260,2820,2820,2820,2820,19
20250107,133500,591571680,2815,2815,2815,2815,306
20250107,133400,590710290,2820,2815,2820,2815,469
20250107,133300,589390000,2815,2820,2820,2815,318
20250107,133200,588494740,2820,2820,2820,2820,1080
20250107,133100,585449140,2815,2815,2820,2815,412
20250107,133000,584288920,2815,2815,2815,2815,342
20250107,132900,583326190,2815,2815,2815,2815,300
20250107,132800,582481690,2820,2820,2820,2820,42
20250107,132700,582363250,2815,2820,2820,2815,312
20250107,132600,581484910,2815,2815,2815,2815,478
20250107,132500,580139340,2815,2820,2820,2815,307
20250107,132400,579275100,2820,2815,2820,2815,2020
20250107,132300,573588700,2815,2820,2820,2815,344
20250107,132200,572620320,2815,2820,2820,2815,634
20250107,132100,570835550,2820,2820,2820,2820,92
20250107,132000,570576110,2820,2815,2820,2815,342
20250107,131900,569613200,2815,2815,2820,2815,102
20250107,131800,569325715,2815,2815,2820,2815,1794
20250107,131700,564275555,2815,2815,2820,2815,61
20250107,131600,564103715,2815,2815,2820,2815,343
20250107,131500,563138110,2815,2815,2820,2815,413
20250107,131400,561975395,2820,2815,2820,2815,438
20250107,131300,560741915,2820,2815,2820,2815,241
20250107,131200,560062475,2815,2815,2820,2815,333
20250107,131100,559125075,2815,2815,2815,2815,454
20250107,131000,557847065,2815,2815,2820,2815,323
20250107,130900,556937810,2820,2820,2820,2820,34
20250107,130800,556841930,2815,2820,2820,2815,331
20250107,130700,555910010,2820,2815,2820,2815,2141
20250107,130600,549875800,2820,2820,2820,2815,406
20250107,130500,548730995,2820,2820,2820,2815,304
20250107,130400,547875215,2820,2820,2820,2820,2537
20250107,130300,540720875,2820,2815,2820,2815,3171
20250107,130200,531794440,2820,2805,2820,2805,16665
20250107,130100,484901050,2805,2810,2810,2805,81
20250107,130000,484673840,2805,2800,2810,2800,463
20250107,125900,483376565,2805,2805,2805,2805,304
20250107,125800,482523845,2805,2805,2810,2805,259
20250107,125700,481797240,2805,2805,2805,2800,314
20250107,125600,480917970,2800,2800,2800,2800,444
20250107,125500,479674770,2800,2805,2805,2800,301
20250107,125400,478831965,2800,2800,2805,2800,601
20250107,125300,477148285,2800,2800,2800,2795,323
20250107,125200,476245385,2795,2795,2795,2795,356
20250107,125100,475250365,2795,2800,2800,2795,323
20250107,125000,474347465,2800,2795,2800,2795,447
20250107,124900,473097365,2800,2800,2800,2800,2
20250107,124800,473091765,2795,2800,2800,2795,532
20250107,124700,471604545,2800,2800,2800,2800,27
20250107,124600,471528945,2800,2795,2800,2795,1077
20250107,124500,468513475,2800,2800,2800,2800,30
20250107,124400,468429475,2795,2800,2800,2795,638
20250107,124300,466646195,2800,2800,2800,2795,553
20250107,124200,465097925,2800,2800,2800,2795,360
20250107,124100,464091425,2800,2795,2800,2795,429
20250107,124000,462892275,2795,2795,2795,2795,300
20250107,123900,462053775,2800,2800,2800,2800,34
20250107,123800,461958575,2800,2800,2800,2795,322
20250107,123700,461058475,2800,2795,2800,2795,399
20250107,123600,459943225,2795,2795,2795,2795,300
20250107,123500,459104725,2800,2795,2800,2795,357
20250107,123400,458106625,2800,2800,2800,2800,21
20250107,123300,458047825,2795,2800,2800,2795,823
20250107,123200,455747485,2800,2805,2805,2800,345
20250107,123100,454781300,2805,2795,2805,2795,1348
20250107,123000,451008270,2800,2800,2800,2800,231
20250107,122900,450361470,2795,2795,2795,2795,614
20250107,122800,448645340,2800,2800,2800,2800,31
20250107,122700,448558540,2795,2800,2800,2795,301
20250107,122600,447717240,2800,2795,2800,2795,5451
20250107,122500,432481640,2800,2800,2805,2800,334
20250107,122400,431545010,2800,2800,2800,2795,455
20250107,122300,430271140,2795,2800,2800,2795,301
20250107,122200,429429840,2795,2800,2800,2795,486
20250107,122100,428070970,2800,2805,2805,2800,134
20250107,122000,427695755,2805,2800,2805,2800,27
20250107,121900,427620090,2795,2800,2800,2795,316
20250107,121800,426736790,2800,2800,2800,2795,806
20250107,121700,424482450,2800,2805,2805,2800,29
20250107,121600,424401235,2805,2800,2805,2800,326
20250107,121500,423488305,2800,2800,2800,2800,0
20250107,121400,423488305,2800,2800,2805,2800,619
20250107,121300,421755050,2805,2805,2805,2805,15
20250107,121200,421712975,2805,2800,2805,2795,372
20250107,121100,420671405,2805,2800,2805,2800,469
20250107,121000,419357950,2800,2805,2805,2800,400
20250107,120900,418237450,2805,2805,2805,2805,78
20250107,120800,418018660,2805,2805,2805,2800,356
20250107,120700,417021750,2805,2800,2805,2795,1371
20250107,120600,413184855,2800,2795,2800,2795,305
20250107,120500,412332355,2800,2800,2800,2800,19
20250107,120400,412279155,2795,2795,2795,2795,300
20250107,120300,411440655,2795,2800,2800,2795,518
20250107,120200,409992595,2800,2805,2805,2800,90
20250107,120100,409740485,2805,2795,2805,2795,444
20250107,120000,408498710,2800,2800,2800,2800,217
20250107,115900,407891110,2795,2795,2795,2795,632
20250107,115800,406124670,2800,2800,2800,2800,1
20250107,115700,406121870,2800,2800,2800,2795,2322
20250107,115600,399621770,2800,2800,2800,2800,39
20250107,115500,399512570,2795,2795,2800,2795,800
20250107,115400,397276560,2800,2800,2800,2800,132
20250107,115300,396906960,2800,2800,2800,2795,310
20250107,115200,396040460,2800,2795,2800,2795,330
20250107,115100,395118100,2795,2795,2795,2795,310
20250107,115000,394251650,2800,2800,2800,2800,30
20250107,114900,394167650,2795,2800,2800,2795,421
20250107,114800,392990350,2795,2800,2800,2795,477
20250107,114700,391657130,2800,2800,2800,2795,517
20250107,114600,390211030,2800,2795,2800,2795,338
20250107,114500,389266130,2795,2795,2795,2795,0
20250107,114400,389266130,2795,2800,2800,2795,658
20250107,114300,387426855,2800,2800,2800,2800,42
20250107,114200,387309255,2800,2795,2800,2795,319
20250107,114100,386417555,2795,2795,2795,2795,10
20250107,114000,386389605,2795,2800,2800,2795,724
20250107,113900,384365945,2795,2795,2795,2795,0
20250107,113800,384365945,2795,2800,2800,2795,359
20250107,113700,383362375,2800,2795,2800,2795,417
20250107,113600,382196735,2800,2800,2800,2795,379
20250107,113500,381137165,2800,2800,2800,2800,784
20250107,113400,378941965,2800,2795,2800,2795,335
20250107,113300,378005595,2795,2795,2795,2795,449
20250107,113200,376750640,2795,2800,2800,2795,330
20250107,113100,375828140,2800,2800,2800,2795,76
20250107,113000,375615470,2795,2800,2800,2795,351
20250107,112900,374634170,2800,2795,2800,2795,682
20250107,112800,372727960,2800,2800,2800,2800,1
20250107,112700,372725160,2800,2795,2800,2795,373
20250107,112600,371682515,2800,2800,2800,2800,4
20250107,112500,371671315,2800,2795,2800,2795,823
20250107,112400,369370875,2795,2800,2800,2795,126
20250107,112300,369018205,2800,2795,2800,2795,328
20250107,112200,368101305,2800,2800,2800,2795,79
20250107,112100,367880235,2795,2800,2800,2795,744
20250107,112000,365800075,2800,2800,2800,2800,0
20250107,111900,365800075,2800,2800,2800,2795,416
20250107,111800,364636900,2795,2795,2795,2795,824
20250107,111700,362333820,2805,2805,2805,2795,20120
20250107,111600,306070385,2805,2805,2805,2805,28
20250107,111500,305991845,2800,2800,2800,2800,326
20250107,111400,305079045,2800,2800,2805,2800,679
20250107,111300,303177840,2805,2805,2805,2805,32
20250107,111200,303088080,2800,2805,2805,2800,400
20250107,111100,301967710,2800,2800,2800,2800,10
20250107,111000,301939710,2800,2805,2805,2800,832
20250107,110900,299609810,2805,2805,2805,2805,39
20250107,110800,299500415,2805,2805,2805,2800,331
20250107,110700,298573460,2805,2805,2805,2800,40
20250107,110600,298461390,2805,2805,2805,2800,666
20250107,110500,296596530,2800,2805,2805,2800,27
20250107,110400,296520925,2805,2805,2805,2800,371
20250107,110300,295481770,2805,2800,2805,2800,858
20250107,110200,293079255,2800,2805,2805,2800,305
20250107,110100,292225230,2805,2805,2805,2805,28
20250107,110000,292146690,2805,2800,2805,2800,351
20250107,105900,291163765,2805,2805,2805,2800,329
20250107,105800,290242510,2800,2805,2805,2800,312
20250107,105700,289368850,2805,2805,2805,2800,327
20250107,105600,288453115,2805,2805,2805,2805,7
20250107,105500,288433480,2805,2805,2805,2800,774
20250107,105400,286266100,2805,2800,2805,2800,24
20250107,105300,286198880,2805,2805,2805,2800,358
20250107,105200,285196190,2805,2805,2805,2800,124
20250107,105100,284848520,2805,2805,2805,2800,788
20250107,105000,282641620,2805,2805,2805,2805,151
20250107,104900,282218065,2805,2805,2805,2800,471
20250107,104800,280899160,2805,2805,2805,2805,27
20250107,104700,280823425,2805,2805,2805,2800,798
20250107,104600,278588725,2805,2800,2805,2800,128
20250107,104500,278229815,2805,2810,2810,2805,68
20250107,104400,278038760,2810,2800,2810,2795,869
20250107,104300,275605815,2795,2805,2805,2795,177
20250107,104200,275110235,2805,2805,2805,2805,31
20250107,104100,275023280,2810,2805,2810,2795,3191
20250107,104000,266089170,2805,2805,2805,2800,1247
20250107,103900,262595115,2805,2805,2805,2805,8
20250107,103800,262572675,2805,2810,2810,2805,353
20250107,103700,261582390,2810,2810,2810,2810,5
20250107,103600,261568340,2810,2805,2810,2805,667
20250107,103500,259697290,2810,2810,2810,2810,2
20250107,103400,259691670,2805,2810,2810,2805,327
20250107,103300,258774300,2810,2805,2810,2805,1643
20250107,103200,254165660,2800,2800,2810,2800,1557
20250107,103100,249800355,2805,2805,2805,2805,4
20250107,103000,249789135,2805,2800,2805,2800,379
20250107,102900,248727590,2805,2800,2805,2800,7502
20250107,102800,227721410,2805,2805,2805,2800,316
20250107,102700,226836530,2805,2805,2805,2805,543
20250107,102600,225313415,2800,2805,2805,2800,523
20250107,102500,223847900,2805,2800,2805,2800,741
20250107,102400,221773035,2805,2805,2805,2805,23
20250107,102300,221708520,2805,2805,2805,2800,321
20250107,102200,220809615,2805,2805,2805,2805,44
20250107,102100,220686195,2805,2800,2805,2800,675
20250107,102000,218796180,2805,2805,2805,2805,1
20250107,101900,218793375,2805,2805,2805,2800,378
20250107,101800,217734585,2805,2805,2805,2805,74
20250107,101700,217527015,2805,2805,2805,2800,1289
20250107,101600,213913420,2810,2805,2810,2800,40002
20250107,101500,101857560,2810,2810,2810,2805,513
20250107,101400,100417530,2815,2805,2815,2805,509
20250107,101300,98988595,2810,2810,2810,2805,558
20250107,101200,97422115,2810,2810,2810,2805,129
20250107,101100,97059755,2810,2810,2810,2805,464
20250107,101000,95757415,2810,2805,2810,2805,511
20250107,100900,94323745,2805,2810,2810,2805,302
20250107,100800,93476625,2810,2810,2810,2805,798
20250107,100700,91235875,2810,2810,2810,2810,785
20250107,100600,89030025,2810,2810,2810,2805,792
20250107,100500,86807895,2810,2810,2810,2805,217
20250107,100400,86198255,2810,2810,2810,2805,1772
20250107,100300,81220435,2810,2810,2810,2810,142
20250107,100200,80821415,2810,2810,2810,2805,834
20250107,100100,78481775,2810,2810,2810,2810,11
20250107,100000,78450865,2810,2810,2810,2805,614
20250107,095900,76727025,2810,2810,2810,2810,316
20250107,095800,75839065,2810,2805,2810,2805,672
20250107,095700,73954100,2810,2810,2810,2810,23
20250107,095600,73889470,2810,2810,2810,2810,54
20250107,095500,73737730,2805,2810,2815,2805,680
20250107,095400,71828915,2810,2810,2810,2810,72
20250107,095300,71626595,2810,2805,2810,2805,453
20250107,095200,70355165,2810,2810,2810,2810,199
20250107,095100,69795975,2805,2810,2810,2805,548
20250107,095000,68258085,2810,2810,2810,2810,80
20250107,094900,68033285,2815,2815,2815,2810,363
20250107,094800,67012940,2815,2815,2815,2815,83
20250107,094700,66779295,2815,2815,2815,2810,741
20250107,094600,64695960,2820,2810,2820,2810,742
20250107,094500,62605620,2810,2810,2810,2805,443
20250107,094400,61362290,2810,2810,2810,2810,7
20250107,094300,61342620,2810,2815,2815,2805,452
20250107,094200,60073625,2815,2815,2815,2815,19
20250107,094100,60020140,2810,2810,2810,2810,750
20250107,094000,57912640,2810,2815,2815,2810,18
20250107,093900,57862040,2810,2810,2810,2805,895
20250107,093800,55348720,2810,2810,2810,2810,2
20250107,093700,55343100,2805,2810,2810,2805,1480
20250107,093600,51185800,2810,2820,2820,2810,372
20250107,093500,50140220,2820,2815,2820,2815,142
20250107,093400,49740035,2815,2815,2815,2815,664
20250107,093300,47870875,2815,2815,2815,2815,247
20250107,093200,47175570,2810,2815,2815,2810,719
20250107,093100,45155145,2815,2815,2815,2810,208
20250107,093000,44569665,2815,2820,2820,2815,53
20250107,092900,44420325,2820,2820,2820,2820,100
20250107,092800,44138325,2815,2810,2820,2805,1884
20250107,092700,38840105,2810,2810,2810,2810,260
20250107,092600,38109505,2810,2810,2810,2810,380
20250107,092500,37041705,2805,2805,2805,2805,0
20250107,092400,37041705,2805,2815,2815,2805,526
20250107,092300,35565845,2815,2810,2815,2810,313
20250107,092200,34686210,2810,2810,2815,2810,584
20250107,092100,33043080,2810,2810,2810,2805,522
20250107,092000,31578110,2815,2815,2815,2810,407
20250107,091900,30433905,2815,2810,2815,2810,1854
20250107,091800,25223500,2810,2810,2815,2810,48
20250107,091700,25088590,2810,2815,2815,2810,2049
20250107,091600,19329850,2815,2815,2815,2815,0
20250107,091500,19329850,2815,2815,2815,2815,426
20250107,091400,18130660,2815,2815,2815,2815,192
20250107,091300,17590180,2810,2810,2810,2810,706
20250107,091200,15606320,2815,2815,2815,2815,10
20250107,091100,15578170,2815,2820,2820,2815,200
20250107,091000,15015165,2820,2815,2820,2815,1004
20250107,090900,12184345,2815,2815,2815,2805,1071
20250107,090800,9175340,2815,2815,2815,2815,3
20250107,090700,9166895,2815,2815,2815,2815,901
20250107,090600,6630580,2810,2810,2810,2810,364
20250107,090500,5607740,2820,2810,2820,2810,72
20250107,090400,5405155,2810,2810,2810,2810,300
20250107,090300,4562155,2815,2815,2815,2815,4
20250107,090200,4550895,2800,2805,2805,2800,928
20250107,090100,1948995,2820,2815,2820,2815,2
20250107,090000,1943360,2800,2800,2820,2800,693