stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,202100,634543355,2820,2820,2820,2820,1469
20250108,202000,634543355,2820,2820,2820,2820,0
20250108,201900,634543355,2820,2820,2820,2820,0
20250108,201800,634543355,2820,2820,2820,2820,0
20250108,201700,634543355,2820,2820,2820,2820,0
20250108,201600,634543355,2820,2820,2820,2820,0
20250108,201500,634543355,2820,2820,2820,2820,0
20250108,201400,634543355,2820,2820,2820,2820,0
20250108,201300,634543355,2820,2820,2820,2820,0
20250108,201200,634543355,2820,2820,2820,2820,0
20250108,201100,634543355,2820,2820,2820,2820,0
20250108,201000,634543355,2820,2820,2820,2820,0
20250108,200900,634543355,2820,2820,2820,2820,0
20250108,200800,634543355,2820,2820,2820,2820,0
20250108,200700,634543355,2820,2820,2820,2820,0
20250108,200600,634543355,2820,2820,2820,2820,0
20250108,200500,634543355,2820,2820,2820,2820,0
20250108,200400,634543355,2820,2820,2820,2820,0
20250108,200300,634543355,2820,2820,2820,2820,0
20250108,200200,634543355,2820,2820,2820,2820,0
20250108,200100,634543355,2820,2820,2820,2820,0
20250108,200000,634543355,2820,2820,2820,2820,0
20250108,195900,634543355,2820,2820,2820,2820,0
20250108,195800,634543355,2820,2820,2820,2820,0
20250108,195700,634543355,2820,2820,2820,2820,0
20250108,195600,634543355,2820,2820,2820,2820,0
20250108,195500,634543355,2820,2820,2820,2820,0
20250108,195400,634543355,2820,2820,2820,2820,0
20250108,195300,634543355,2820,2820,2820,2820,0
20250108,195200,634543355,2820,2820,2820,2820,0
20250108,195100,634543355,2820,2820,2820,2820,1469
20250108,195000,634543355,2820,2820,2820,2820,0
20250108,194900,634543355,2820,2820,2820,2820,0
20250108,194800,634543355,2820,2820,2820,2820,0
20250108,194700,634543355,2820,2820,2820,2820,0
20250108,194600,634543355,2820,2820,2820,2820,0
20250108,194500,634543355,2820,2820,2820,2820,0
20250108,194400,634543355,2820,2820,2820,2820,0
20250108,194300,634543355,2820,2820,2820,2820,0
20250108,194200,634543355,2820,2820,2820,2820,0
20250108,194100,634543355,2820,2820,2820,2820,0
20250108,194000,634543355,2820,2820,2820,2820,0
20250108,193900,634543355,2820,2820,2820,2820,0
20250108,193800,634543355,2820,2820,2820,2820,0
20250108,193700,634543355,2820,2820,2820,2820,0
20250108,193600,634543355,2820,2820,2820,2820,0
20250108,193500,634543355,2820,2820,2820,2820,0
20250108,193400,634543355,2820,2820,2820,2820,0
20250108,193300,634543355,2820,2820,2820,2820,0
20250108,193200,634543355,2820,2820,2820,2820,0
20250108,193100,634543355,2820,2820,2820,2820,0
20250108,193000,634543355,2820,2820,2820,2820,0
20250108,192900,634543355,2820,2820,2820,2820,0
20250108,192800,634543355,2820,2820,2820,2820,0
20250108,192700,634543355,2820,2820,2820,2820,0
20250108,192600,634543355,2820,2820,2820,2820,0
20250108,192500,634543355,2820,2820,2820,2820,0
20250108,192400,634543355,2820,2820,2820,2820,0
20250108,192300,634543355,2820,2820,2820,2820,0
20250108,192200,634543355,2820,2820,2820,2820,0
20250108,192100,634543355,2820,2820,2820,2820,1469
20250108,192000,634543355,2820,2820,2820,2820,0
20250108,191900,634543355,2820,2820,2820,2820,0
20250108,191800,634543355,2820,2820,2820,2820,0
20250108,191700,634543355,2820,2820,2820,2820,0
20250108,191600,634543355,2820,2820,2820,2820,0
20250108,191500,634543355,2820,2820,2820,2820,0
20250108,191400,634543355,2820,2820,2820,2820,0
20250108,191300,634543355,2820,2820,2820,2820,0
20250108,191200,634543355,2820,2820,2820,2820,0
20250108,191100,634543355,2820,2820,2820,2820,0
20250108,191000,634543355,2820,2820,2820,2820,0
20250108,190900,634543355,2820,2820,2820,2820,0
20250108,190800,634543355,2820,2820,2820,2820,0
20250108,190700,634543355,2820,2820,2820,2820,0
20250108,190600,634543355,2820,2820,2820,2820,0
20250108,190500,634543355,2820,2820,2820,2820,0
20250108,190400,634543355,2820,2820,2820,2820,0
20250108,190300,634543355,2820,2820,2820,2820,0
20250108,190200,634543355,2820,2820,2820,2820,0
20250108,190100,634543355,2820,2820,2820,2820,0
20250108,190000,634543355,2820,2820,2820,2820,0
20250108,185900,634543355,2820,2820,2820,2820,0
20250108,185800,634543355,2820,2820,2820,2820,0
20250108,185700,634543355,2820,2820,2820,2820,0
20250108,185600,634543355,2820,2820,2820,2820,0
20250108,185500,634543355,2820,2820,2820,2820,0
20250108,185400,634543355,2820,2820,2820,2820,0
20250108,185300,634543355,2820,2820,2820,2820,0
20250108,185200,634543355,2820,2820,2820,2820,0
20250108,185100,634543355,2820,2820,2820,2820,1469
20250108,185000,634543355,2820,2820,2820,2820,0
20250108,184900,634543355,2820,2820,2820,2820,0
20250108,184800,634543355,2820,2820,2820,2820,0
20250108,184700,634543355,2820,2820,2820,2820,0
20250108,184600,634543355,2820,2820,2820,2820,0
20250108,184500,634543355,2820,2820,2820,2820,0
20250108,184400,634543355,2820,2820,2820,2820,0
20250108,184300,634543355,2820,2820,2820,2820,0
20250108,184200,634543355,2820,2820,2820,2820,0
20250108,184100,634543355,2820,2820,2820,2820,0
20250108,184000,634543355,2820,2820,2820,2820,0
20250108,183900,634543355,2820,2820,2820,2820,0
20250108,183800,634543355,2820,2820,2820,2820,0
20250108,183700,634543355,2820,2820,2820,2820,0
20250108,183600,634543355,2820,2820,2820,2820,0
20250108,183500,634543355,2820,2820,2820,2820,0
20250108,183400,634543355,2820,2820,2820,2820,0
20250108,183300,634543355,2820,2820,2820,2820,0
20250108,183200,634543355,2820,2820,2820,2820,0
20250108,183100,634543355,2820,2820,2820,2820,0
20250108,183000,634543355,2820,2820,2820,2820,0
20250108,182900,634543355,2820,2820,2820,2820,0
20250108,182800,634543355,2820,2820,2820,2820,0
20250108,182700,634543355,2820,2820,2820,2820,0
20250108,182600,634543355,2820,2820,2820,2820,0
20250108,182500,634543355,2820,2820,2820,2820,0
20250108,182400,634543355,2820,2820,2820,2820,0
20250108,182300,634543355,2820,2820,2820,2820,0
20250108,182200,634543355,2820,2820,2820,2820,0
20250108,182100,634543355,2820,2820,2820,2820,1469
20250108,182000,634543355,2820,2820,2820,2820,0
20250108,181900,634543355,2820,2820,2820,2820,0
20250108,181800,634543355,2820,2820,2820,2820,0
20250108,181700,634543355,2820,2820,2820,2820,0
20250108,181600,634543355,2820,2820,2820,2820,0
20250108,181500,634543355,2820,2820,2820,2820,0
20250108,181400,634543355,2820,2820,2820,2820,0
20250108,181300,634543355,2820,2820,2820,2820,0
20250108,181200,634543355,2820,2820,2820,2820,0
20250108,181100,634543355,2820,2820,2820,2820,0
20250108,181000,634543355,2820,2820,2820,2820,0
20250108,180900,634543355,2820,2820,2820,2820,0
20250108,180800,634543355,2820,2820,2820,2820,0
20250108,180700,634543355,2820,2820,2820,2820,0
20250108,180600,634543355,2820,2820,2820,2820,0
20250108,180500,634543355,2820,2820,2820,2820,0
20250108,180400,634543355,2820,2820,2820,2820,0
20250108,180300,634543355,2820,2820,2820,2820,0
20250108,180200,634543355,2820,2820,2820,2820,0
20250108,180100,634543355,2820,2820,2820,2820,0
20250108,180000,634543355,2820,2820,2820,2820,0
20250108,175900,634543355,2820,2820,2820,2820,0
20250108,175800,634543355,2820,2820,2820,2820,0
20250108,175700,634543355,2820,2820,2820,2820,0
20250108,175600,634543355,2820,2820,2820,2820,0
20250108,175500,634543355,2820,2820,2820,2820,0
20250108,175400,634543355,2820,2820,2820,2820,0
20250108,175300,634543355,2820,2820,2820,2820,0
20250108,175200,634543355,2820,2820,2820,2820,0
20250108,175100,634543355,2820,2820,2820,2820,1469
20250108,175000,634543355,2820,2820,2820,2820,0
20250108,174900,634543355,2820,2820,2820,2820,0
20250108,174800,634543355,2820,2820,2820,2820,0
20250108,174700,634543355,2820,2820,2820,2820,0
20250108,174600,634543355,2820,2820,2820,2820,0
20250108,174500,634543355,2820,2820,2820,2820,0
20250108,174400,634543355,2820,2820,2820,2820,0
20250108,174300,634543355,2820,2820,2820,2820,0
20250108,174200,634543355,2820,2820,2820,2820,0
20250108,174100,634543355,2820,2820,2820,2820,0
20250108,174000,634543355,2820,2820,2820,2820,0
20250108,173900,634543355,2820,2820,2820,2820,0
20250108,173800,634543355,2820,2820,2820,2820,0
20250108,173700,634543355,2820,2820,2820,2820,0
20250108,173600,634543355,2820,2820,2820,2820,0
20250108,173500,634543355,2820,2820,2820,2820,0
20250108,173400,634543355,2820,2820,2820,2820,0
20250108,173300,634543355,2820,2820,2820,2820,0
20250108,173200,634543355,2820,2820,2820,2820,0
20250108,173100,634543355,2820,2820,2820,2820,0
20250108,173000,634543355,2820,2820,2820,2820,0
20250108,172900,634543355,2820,2820,2820,2820,0
20250108,172800,634543355,2820,2820,2820,2820,0
20250108,172700,634543355,2820,2820,2820,2820,0
20250108,172600,634543355,2820,2820,2820,2820,0
20250108,172500,634543355,2820,2820,2820,2820,0
20250108,172400,634543355,2820,2820,2820,2820,0
20250108,172300,634543355,2820,2820,2820,2820,0
20250108,172200,634543355,2820,2820,2820,2820,0
20250108,172100,634543355,2820,2820,2820,2820,1469
20250108,172000,634543355,2820,2820,2820,2820,0
20250108,171900,634543355,2820,2820,2820,2820,0
20250108,171800,634543355,2820,2820,2820,2820,0
20250108,171700,634543355,2820,2820,2820,2820,0
20250108,171600,634543355,2820,2820,2820,2820,0
20250108,171500,634543355,2820,2820,2820,2820,0
20250108,171400,634543355,2820,2820,2820,2820,0
20250108,171300,634543355,2820,2820,2820,2820,0
20250108,171200,634543355,2820,2820,2820,2820,0
20250108,171100,634543355,2820,2820,2820,2820,0
20250108,171000,634543355,2820,2820,2820,2820,0
20250108,170900,634543355,2820,2820,2820,2820,0
20250108,170800,634543355,2820,2820,2820,2820,0
20250108,170700,634543355,2820,2820,2820,2820,0
20250108,170600,634543355,2820,2820,2820,2820,0
20250108,170500,634543355,2820,2820,2820,2820,0
20250108,170400,634543355,2820,2820,2820,2820,0
20250108,170300,634543355,2820,2820,2820,2820,0
20250108,170200,634543355,2820,2820,2820,2820,0
20250108,170100,634543355,2820,2820,2820,2820,0
20250108,170000,634543355,2820,2820,2820,2820,0
20250108,165900,634543355,2820,2820,2820,2820,0
20250108,165800,634543355,2820,2820,2820,2820,0
20250108,165700,634543355,2820,2820,2820,2820,0
20250108,165600,634543355,2820,2820,2820,2820,0
20250108,165500,634543355,2820,2820,2820,2820,0
20250108,165400,634543355,2820,2820,2820,2820,0
20250108,165300,634543355,2820,2820,2820,2820,0
20250108,165200,634543355,2820,2820,2820,2820,0
20250108,165100,634543355,2820,2820,2820,2820,1469
20250108,165000,634543355,2820,2820,2820,2820,0
20250108,164900,634543355,2820,2820,2820,2820,0
20250108,164800,634543355,2820,2820,2820,2820,0
20250108,164700,634543355,2820,2820,2820,2820,0
20250108,164600,634543355,2820,2820,2820,2820,0
20250108,164500,634543355,2820,2820,2820,2820,0
20250108,164400,634543355,2820,2820,2820,2820,0
20250108,164300,634543355,2820,2820,2820,2820,0
20250108,164200,634543355,2820,2820,2820,2820,0
20250108,164100,634543355,2820,2820,2820,2820,0
20250108,164000,634543355,2820,2820,2820,2820,0
20250108,163900,634543355,2820,2820,2820,2820,0
20250108,163800,634543355,2820,2820,2820,2820,0
20250108,163700,634543355,2820,2820,2820,2820,0
20250108,163600,634543355,2820,2820,2820,2820,0
20250108,163500,634543355,2820,2820,2820,2820,0
20250108,163400,634543355,2820,2820,2820,2820,0
20250108,163300,634543355,2820,2820,2820,2820,0
20250108,163200,634543355,2820,2820,2820,2820,0
20250108,163100,634543355,2820,2820,2820,2820,0
20250108,163000,634543355,2820,2820,2820,2820,0
20250108,162900,634543355,2820,2820,2820,2820,0
20250108,162800,634543355,2820,2820,2820,2820,0
20250108,162700,634543355,2820,2820,2820,2820,0
20250108,162600,634543355,2820,2820,2820,2820,0
20250108,162500,634543355,2820,2820,2820,2820,0
20250108,162400,634543355,2820,2820,2820,2820,0
20250108,162300,634543355,2820,2820,2820,2820,0
20250108,162200,634543355,2820,2820,2820,2820,0
20250108,162100,634543355,2820,2820,2820,2820,1469
20250108,162000,634543355,2820,2820,2820,2820,0
20250108,161900,634543355,2820,2820,2820,2820,0
20250108,161800,634543355,2820,2820,2820,2820,0
20250108,161700,634543355,2820,2820,2820,2820,0
20250108,161600,634543355,2820,2820,2820,2820,0
20250108,161500,634543355,2820,2820,2820,2820,0
20250108,161400,634543355,2820,2820,2820,2820,0
20250108,161300,634543355,2820,2820,2820,2820,0
20250108,161200,634543355,2820,2820,2820,2820,0
20250108,161100,634543355,2820,2820,2820,2820,0
20250108,161000,634543355,2820,2820,2820,2820,0
20250108,160900,634543355,2820,2820,2820,2820,0
20250108,160800,634543355,2820,2820,2820,2820,0
20250108,160700,634543355,2820,2820,2820,2820,0
20250108,160600,634543355,2820,2820,2820,2820,0
20250108,160500,634543355,2820,2820,2820,2820,0
20250108,160400,634543355,2820,2820,2820,2820,0
20250108,160300,634543355,2820,2820,2820,2820,0
20250108,160200,634543355,2820,2820,2820,2820,0
20250108,160100,634543355,2820,2820,2820,2820,0
20250108,160000,634543355,2820,2820,2820,2820,0
20250108,155900,634543355,2820,2820,2820,2820,0
20250108,155800,634543355,2820,2820,2820,2820,0
20250108,155700,634543355,2820,2820,2820,2820,0
20250108,155600,634543355,2820,2820,2820,2820,0
20250108,155500,634543355,2820,2820,2820,2820,0
20250108,155400,634543355,2820,2820,2820,2820,0
20250108,155300,634543355,2820,2820,2820,2820,0
20250108,155200,634543355,2820,2820,2820,2820,0
20250108,155100,634543355,2820,2820,2820,2820,1469
20250108,155000,634543355,2820,2820,2820,2820,0
20250108,154900,634543355,2820,2820,2820,2820,0
20250108,154800,634543355,2820,2820,2820,2820,0
20250108,154700,634543355,2820,2820,2820,2820,0
20250108,154600,634543355,2820,2820,2820,2820,0
20250108,154500,634543355,2820,2820,2820,2820,0
20250108,154400,634543355,2820,2820,2820,2820,0
20250108,154300,634543355,2820,2820,2820,2820,0
20250108,154200,634543355,2820,2820,2820,2820,0
20250108,154100,634543355,2820,2820,2820,2820,0
20250108,154000,634543355,2820,2820,2820,2820,0
20250108,153900,634543355,2820,2820,2820,2820,0
20250108,153800,634543355,2820,2820,2820,2820,0
20250108,153700,634543355,2820,2820,2820,2820,0
20250108,153600,634543355,2820,2820,2820,2820,0
20250108,153500,634543355,2820,2820,2820,2820,0
20250108,153400,634543355,2820,2820,2820,2820,0
20250108,153300,634543355,2820,2820,2820,2820,0
20250108,153200,634543355,2820,2820,2820,2820,0
20250108,153100,634543355,2820,2820,2820,2820,0
20250108,153000,634543355,2820,2820,2820,2820,1469
20250108,152900,630400775,2815,2815,2815,2815,0
20250108,152800,630400775,2815,2815,2815,2815,0
20250108,152700,630400775,2815,2815,2815,2815,0
20250108,152600,630400775,2815,2815,2815,2815,0
20250108,152500,630400775,2815,2815,2815,2815,0
20250108,152400,630400775,2815,2815,2815,2815,0
20250108,152300,630400775,2815,2815,2815,2815,0
20250108,152200,630400775,2815,2815,2815,2815,0
20250108,152100,630400775,2815,2815,2815,2815,0
20250108,152000,630400775,2815,2815,2815,2815,0
20250108,151900,630400775,2815,2825,2825,2815,121
20250108,151800,630060055,2820,2820,2820,2820,230
20250108,151700,629411455,2815,2825,2825,2815,261
20250108,151600,628675340,2825,2825,2825,2825,451
20250108,151500,627401265,2825,2820,2825,2820,120
20250108,151400,627062765,2825,2820,2825,2820,195
20250108,151300,626512690,2820,2820,2820,2820,157
20250108,151200,626069950,2820,2820,2820,2820,5
20250108,151100,626055850,2820,2820,2820,2820,30
20250108,151000,625971250,2820,2820,2820,2820,325
20250108,150900,625054750,2820,2820,2820,2820,0
20250108,150800,625054750,2820,2820,2820,2820,66
20250108,150700,624868630,2815,2815,2815,2815,0
20250108,150600,624868630,2815,2815,2815,2815,0
20250108,150500,624868630,2815,2820,2820,2815,149
20250108,150400,624449035,2815,2820,2820,2815,172
20250108,150300,623964585,2825,2825,2825,2825,0
20250108,150200,623964585,2825,2825,2825,2825,202
20250108,150100,623393935,2825,2825,2825,2825,123
20250108,150000,623046460,2825,2810,2825,2810,11105
20250108,145900,591705955,2810,2810,2815,2810,831
20250108,145800,589370250,2810,2815,2815,2810,231
20250108,145700,588721065,2815,2810,2815,2810,307
20250108,145600,587858390,2810,2815,2815,2810,400
20250108,145500,586734140,2815,2810,2815,2810,347
20250108,145400,585758805,2815,2815,2815,2815,100
20250108,145300,585477305,2810,2810,2815,2810,425
20250108,145200,584282555,2810,2810,2810,2810,834
20250108,145100,581939015,2810,2815,2815,2810,150
20250108,145000,581517265,2810,2810,2810,2810,391
20250108,144900,580418555,2810,2810,2810,2810,500
20250108,144800,579013555,2810,2815,2815,2810,150
20250108,144700,578591880,2810,2815,2815,2810,313
20250108,144600,577712310,2810,2810,2810,2810,100
20250108,144500,577431310,2810,2810,2810,2810,695
20250108,144400,575478360,2815,2810,2815,2810,122
20250108,144300,575135430,2815,2815,2815,2810,199
20250108,144200,574575745,2815,2815,2815,2815,1622
20250108,144100,570009815,2810,2810,2810,2810,500
20250108,144000,568604815,2810,2815,2815,2810,295
20250108,143900,567775805,2815,2815,2815,2810,885
20250108,143800,565285030,2810,2815,2815,2810,714
20250108,143700,563278640,2815,2815,2815,2815,143
20250108,143600,562876095,2815,2815,2815,2815,14
20250108,143500,562836685,2815,2815,2815,2815,501
20250108,143400,561426370,2820,2815,2820,2810,2002
20250108,143300,555792385,2810,2815,2815,2810,304
20250108,143200,554938135,2810,2815,2815,2810,101
20250108,143100,554654320,2815,2810,2815,2810,1221
20250108,143000,551218310,2810,2810,2810,2810,599
20250108,142900,549535120,2810,2815,2815,2810,115
20250108,142800,549211895,2810,2810,2810,2810,317
20250108,142700,548321125,2810,2810,2815,2810,625
20250108,142600,546564850,2810,2810,2815,2810,415
20250108,142500,545398600,2810,2810,2810,2810,100
20250108,142400,545117600,2810,2810,2815,2810,269
20250108,142300,544361500,2810,2810,2815,2810,1182
20250108,142200,541040030,2810,2810,2815,2810,243
20250108,142100,540357100,2815,2810,2815,2810,430
20250108,142000,539148750,2810,2810,2810,2810,100
20250108,141900,538867750,2810,2810,2810,2810,400
20250108,141800,537743750,2810,2810,2810,2810,437
20250108,141700,536515780,2810,2810,2810,2810,100
20250108,141600,536234780,2810,2810,2810,2810,806
20250108,141500,533969920,2810,2810,2810,2810,100
20250108,141400,533688920,2815,2810,2815,2810,467
20250108,141300,532375890,2810,2810,2810,2810,0
20250108,141200,532375890,2810,2810,2810,2810,616
20250108,141100,530644930,2810,2815,2815,2810,2759
20250108,141000,522880525,2815,2815,2815,2815,100
20250108,140900,522599025,2815,2815,2815,2815,837
20250108,140800,520242870,2815,2815,2815,2815,160
20250108,140700,519792470,2815,2815,2815,2815,115
20250108,140600,519468745,2815,2815,2815,2815,282
20250108,140500,518674915,2815,2815,2815,2815,500
20250108,140400,517267415,2815,2820,2820,2815,439
20250108,140300,516031615,2820,2820,2820,2815,107
20250108,140200,515730375,2815,2815,2815,2815,281
20250108,140100,514939360,2815,2815,2815,2815,400
20250108,140000,513813360,2815,2820,2820,2815,232
20250108,135900,513159620,2815,2815,2815,2810,606
20250108,135800,511455790,2810,2810,2810,2810,500
20250108,135700,510050790,2810,2810,2810,2810,418
20250108,135600,508876210,2810,2810,2810,2810,100
20250108,135500,508595210,2810,2810,2810,2810,0
20250108,135400,508595210,2810,2815,2815,2810,1143
20250108,135300,505382345,2810,2810,2810,2810,211
20250108,135200,504789435,2810,2815,2815,2810,399
20250108,135100,503667745,2810,2810,2815,2810,326
20250108,135000,502751650,2810,2810,2815,2810,897
20250108,134900,500229095,2810,2810,2810,2810,323
20250108,134800,499321465,2810,2815,2815,2810,437
20250108,134700,498093490,2810,2810,2810,2810,726
20250108,134600,496053430,2810,2815,2815,2810,109
20250108,134500,495747095,2815,2810,2815,2810,333
20250108,134400,494811265,2815,2810,2815,2810,400
20250108,134300,493685765,2810,2810,2810,2810,400
20250108,134200,492561765,2810,2810,2815,2810,530
20250108,134100,491072430,2810,2815,2815,2810,270
20250108,134000,490313480,2810,2810,2810,2810,439
20250108,133900,489079890,2810,2815,2815,2810,501
20250108,133800,487672075,2810,2815,2815,2810,117
20250108,133700,487343290,2810,2815,2815,2810,945
20250108,133600,484684525,2810,2810,2810,2810,500
20250108,133500,483279525,2810,2810,2810,2810,545
20250108,133400,481748075,2810,2815,2815,2810,130
20250108,133300,481382625,2815,2810,2815,2810,418
20250108,133200,480207995,2810,2810,2810,2810,400
20250108,133100,479083995,2810,2815,2815,2810,229
20250108,133000,478440420,2810,2815,2815,2810,312
20250108,132900,477563680,2810,2810,2815,2810,616
20250108,132800,475832705,2810,2815,2815,2810,315
20250108,132700,474947440,2810,2815,2815,2810,102
20250108,132600,474660810,2815,2815,2815,2815,1000
20250108,132500,471845810,2810,2810,2815,2810,712
20250108,132400,469845040,2810,2810,2810,2810,100
20250108,132300,469564040,2810,2810,2810,2810,298
20250108,132200,468726660,2810,2810,2810,2810,100
20250108,132100,468445660,2810,2810,2810,2810,500
20250108,132000,467040660,2820,2820,2820,2820,2
20250108,131900,467035020,2815,2815,2820,2815,510
20250108,131800,465599360,2810,2810,2810,2810,698
20250108,131700,463637980,2810,2810,2815,2810,210
20250108,131600,463047830,2810,2810,2810,2810,588
20250108,131500,461395550,2810,2815,2815,2810,108
20250108,131400,461092030,2815,2810,2815,2810,750
20250108,131300,458982780,2810,2810,2810,2810,291
20250108,131200,458165070,2810,2815,2815,2810,274
20250108,131100,457394830,2810,2810,2810,2810,316
20250108,131000,456506870,2810,2815,2815,2810,2101
20250108,130900,450603055,2810,2810,2810,2810,221
20250108,130800,449982045,2810,2810,2810,2810,184
20250108,130700,449465005,2810,2810,2810,2810,500
20250108,130600,448060005,2815,2810,2815,2810,115
20250108,130500,447736780,2815,2815,2815,2815,342
20250108,130400,446774050,2815,2810,2815,2810,726
20250108,130300,444731795,2810,2810,2810,2810,500
20250108,130200,443326795,2810,2810,2810,2810,228
20250108,130100,442686115,2810,2815,2815,2810,306
20250108,130000,441825225,2810,2815,2815,2810,505
20250108,125900,440406150,2810,2810,2815,2810,412
20250108,125800,439248425,2810,2810,2810,2810,100
20250108,125700,438967425,2815,2815,2815,2815,50
20250108,125600,438826675,2810,2810,2810,2810,831
20250108,125500,436491565,2810,2810,2810,2810,100
20250108,125400,436210565,2810,2810,2810,2810,288
20250108,125300,435401285,2815,2815,2815,2810,288
20250108,125200,434591655,2810,2810,2815,2810,756
20250108,125100,432467280,2810,2815,2815,2810,272
20250108,125000,431702810,2810,2810,2815,2810,151
20250108,124900,431278250,2810,2810,2810,2810,805
20250108,124800,429016200,2810,2810,2810,2810,100
20250108,124700,428735200,2810,2810,2810,2810,301
20250108,124600,427889390,2810,2810,2815,2810,221
20250108,124500,427268365,2810,2810,2810,2810,400
20250108,124400,426144365,2810,2810,2810,2810,36693
20250108,124300,323037035,2810,2815,2815,2810,225
20250108,124200,322404760,2815,2810,2815,2810,355
20250108,124100,321406960,2810,2810,2810,2810,744
20250108,124000,319316320,2815,2810,2815,2810,163
20250108,123900,318857975,2810,2815,2815,2810,362
20250108,123800,317840480,2810,2810,2810,2810,613
20250108,123700,316117950,2810,2810,2810,2810,311
20250108,123600,315244040,2815,2810,2815,2810,120
20250108,123500,314906740,2815,2810,2815,2810,390
20250108,123400,313810335,2810,2810,2810,2810,400
20250108,123300,312686335,2815,2820,2820,2815,158
20250108,123200,312241285,2815,2810,2815,2810,2104
20250108,123100,306326135,2815,2810,2815,2810,104
20250108,123000,306033875,2810,2810,2810,2810,1052
20250108,122900,303077755,2815,2810,2815,2810,219
20250108,122800,302462345,2815,2810,2815,2810,103
20250108,122700,302172900,2810,2810,2810,2810,610
20250108,122600,300458800,2810,2815,2815,2810,217
20250108,122500,299849025,2815,2810,2815,2810,300
20250108,122400,299005975,2810,2810,2810,2810,217
20250108,122300,298396205,2810,2810,2815,2810,514
20250108,122200,296951795,2810,2810,2810,2810,333
20250108,122100,296016065,2810,2815,2815,2810,152
20250108,122000,295588685,2810,2810,2810,2810,806
20250108,121900,293323825,2810,2810,2810,2810,104
20250108,121800,293031585,2810,2810,2810,2810,427
20250108,121700,291831715,2810,2810,2810,2810,100
20250108,121600,291550715,2815,2815,2815,2810,464
20250108,121500,290246555,2810,2810,2810,2810,703
20250108,121400,288271125,2810,2810,2810,2810,211
20250108,121300,287678215,2815,2810,2815,2810,518
20250108,121200,286221635,2810,2810,2810,2810,620
20250108,121100,284479435,2810,2810,2815,2810,343
20250108,121000,283515555,2810,2810,2810,2810,182
20250108,120900,283004135,2810,2810,2815,2810,504
20250108,120800,281587875,2810,2815,2815,2810,417
20250108,120700,280414520,2810,2815,2815,2810,293
20250108,120600,279590830,2815,2810,2815,2810,3873
20250108,120500,268707695,2810,2810,2810,2810,500
20250108,120400,267302695,2810,2810,2810,2810,0
20250108,120300,267302695,2810,2810,2810,2810,433
20250108,120200,266085965,2810,2810,2810,2810,100
20250108,120100,265804965,2810,2815,2815,2810,811
20250108,120000,263526050,2810,2810,2810,2810,217
20250108,115900,262916280,2810,2810,2810,2810,100
20250108,115800,262635280,2810,2810,2815,2810,617
20250108,115700,260901495,2810,2815,2815,2810,270
20250108,115600,260141945,2810,2815,2820,2810,6100
20250108,115500,242946620,2810,2810,2810,2810,180
20250108,115400,242440820,2810,2810,2810,2810,500
20250108,115300,241035820,2810,2810,2810,2810,314
20250108,115200,240153480,2810,2810,2810,2810,0
20250108,115100,240153480,2810,2805,2810,2805,401
20250108,115000,239028100,2810,2805,2810,2805,577
20250108,114900,237407230,2810,2810,2815,2810,239
20250108,114800,236735635,2810,2810,2810,2810,218
20250108,114700,236123055,2805,2810,2810,2805,732
20250108,114600,234066735,2810,2810,2810,2810,204
20250108,114500,233493495,2810,2815,2815,2810,105
20250108,114400,233198420,2810,2810,2810,2810,304
20250108,114300,232344180,2805,2810,2810,2805,711
20250108,114200,230348270,2810,2805,2810,2805,182
20250108,114100,229837350,2805,2810,2810,2805,211
20250108,114000,229245420,2810,2810,2810,2810,521
20250108,113900,227781410,2810,2810,2810,2810,307
20250108,113800,226918740,2810,2810,2810,2810,100
20250108,113700,226637740,2810,2805,2810,2805,629
20250108,113600,224871215,2805,2810,2810,2805,646
20250108,113500,223057955,2810,2810,2810,2810,90
20250108,113400,222805055,2810,2810,2810,2810,314
20250108,113300,221922715,2810,2810,2810,2810,212
20250108,113200,221326995,2810,2810,2815,2810,802
20250108,113100,219073370,2810,2810,2810,2810,214
20250108,113000,218472030,2810,2810,2810,2810,100
20250108,112900,218191030,2810,2815,2815,2810,2046
20250108,112800,212441710,2810,2810,2810,2810,100
20250108,112700,212160710,2810,2815,2815,2810,423
20250108,112600,210971980,2815,2810,2815,2810,102
20250108,112500,210685350,2810,2810,2810,2810,614
20250108,112400,208960010,2810,2810,2810,2810,307
20250108,112300,208097340,2810,2810,2810,2810,114
20250108,112200,207777000,2810,2810,2810,2810,293
20250108,112100,206953670,2810,2815,2815,2810,550
20250108,112000,205407920,2815,2810,2815,2810,427
20250108,111900,204208045,2810,2815,2815,2810,111
20250108,111800,203896130,2810,2810,2815,2810,619
20250108,111700,202156735,2810,2810,2810,2810,311
20250108,111600,201282825,2810,2810,2810,2810,220
20250108,111500,200664625,2815,2810,2815,2810,311
20250108,111400,199790705,2810,2815,2815,2810,519
20250108,111300,198332220,2815,2815,2815,2815,2
20250108,111200,198326590,2820,2810,2825,2810,360
20250108,111100,197313675,2810,2810,2810,2810,400
20250108,111000,196189675,2810,2810,2810,2810,440
20250108,110900,194953275,2815,2810,2815,2810,101
20250108,110800,194669460,2810,2810,2815,2810,404
20250108,110700,193534200,2810,2810,2815,2810,662
20250108,110600,191673975,2810,2810,2810,2810,0
20250108,110500,191673975,2810,2815,2815,2810,437
20250108,110400,190445990,2810,2810,2810,2810,212
20250108,110300,189850270,2815,2810,2815,2810,697
20250108,110200,187891645,2810,2810,2815,2810,222
20250108,110100,187267805,2810,2810,2815,2810,219
20250108,110000,186652410,2810,2810,2810,2810,724
20250108,105900,184617970,2810,2815,2815,2810,105
20250108,105800,184322895,2815,2810,2815,2810,417
20250108,105700,183151120,2810,2810,2810,2810,100
20250108,105600,182870120,2815,2815,2815,2815,426
20250108,105500,181670930,2815,2815,2820,2815,378
20250108,105400,180606470,2820,2820,2820,2820,1
20250108,105300,180603650,2815,2810,2815,2810,966
20250108,105200,177886535,2810,2815,2815,2810,635
20250108,105100,176102105,2810,2810,2810,2810,100
20250108,105000,175821105,2820,2810,2820,2810,2702
20250108,104900,168205465,2815,2810,2815,2810,556
20250108,104800,166642825,2810,2815,2815,2810,470
20250108,104700,165321875,2810,2810,2810,2810,171
20250108,104600,164841365,2815,2815,2815,2810,328
20250108,104500,163919635,2815,2810,2815,2810,550
20250108,104400,162373885,2815,2810,2815,2810,101
20250108,104300,162090070,2815,2815,2815,2815,100
20250108,104200,161808570,2815,2815,2815,2815,331
20250108,104100,160876805,2810,2810,2815,2810,714
20250108,104000,158870460,2810,2810,2810,2810,218
20250108,103900,158257880,2815,2810,2815,2810,400
20250108,103800,157132815,2810,2820,2820,2810,405
20250108,103700,155994755,2815,2815,2815,2815,330
20250108,103600,155065805,2820,2815,2820,2815,924
20250108,103500,152462250,2820,2815,2820,2815,833
20250108,103400,150113770,2815,2810,2815,2810,688
20250108,103300,148179550,2820,2820,2825,2810,1007
20250108,103200,145339955,2820,2810,2820,2810,544
20250108,103100,143809010,2815,2810,2820,2810,605
20250108,103000,142107430,2820,2820,2820,2820,567
20250108,102900,140508490,2815,2815,2820,2810,2514
20250108,102800,133424790,2810,2815,2815,2810,111
20250108,102700,133112825,2810,2815,2815,2810,624
20250108,102600,131359380,2810,2815,2815,2810,324
20250108,102500,130448905,2815,2815,2815,2815,3
20250108,102400,130440460,2810,2815,2815,2810,101
20250108,102300,130156645,2810,2810,2810,2805,1004
20250108,102200,127337905,2805,2810,2810,2805,221
20250108,102100,126717995,2810,2815,2815,2810,3698
20250108,102000,116326595,2810,2810,2810,2810,735
20250108,101900,114261245,2810,2810,2810,2810,235
20250108,101800,113600895,2810,2810,2810,2810,220
20250108,101700,112982695,2810,2810,2810,2810,319
20250108,101600,112086305,2810,2810,2815,2810,1077
20250108,101500,109058845,2810,2815,2815,2810,136
20250108,101400,108676505,2810,2815,2815,2810,287
20250108,101300,107870005,2810,2810,2810,2810,1361
20250108,101200,104045595,2810,2815,2815,2810,2606
20250108,101100,96712730,2815,2815,2815,2815,9
20250108,101000,96687395,2815,2810,2815,2810,1100
20250108,100900,93591395,2820,2810,2820,2810,1358
20250108,100800,89770155,2820,2810,2820,2810,3865
20250108,100700,78887145,2810,2810,2815,2805,730
20250108,100600,76837505,2815,2815,2815,2815,583
20250108,100500,75196360,2815,2805,2815,2805,1132
20250108,100400,72018875,2810,2805,2810,2805,104
20250108,100300,71727135,2810,2810,2810,2805,140
20250108,100200,71334235,2805,2810,2810,2805,349
20250108,100100,70355115,2805,2810,2810,2805,569
20250108,100000,68758225,2805,2810,2810,2805,351
20250108,095900,67773345,2810,2805,2810,2805,218
20250108,095800,67161265,2805,2805,2805,2805,500
20250108,095700,65758765,2810,2805,2810,2805,235
20250108,095600,65098915,2810,2805,2810,2805,188
20250108,095500,64571200,2810,2810,2810,2805,263
20250108,095400,63833100,2805,2810,2810,2805,501
20250108,095300,62427790,2805,2810,2810,2805,334
20250108,095200,61490770,2810,2810,2810,2805,396
20250108,095100,60378510,2810,2805,2810,2805,615
20250108,095000,58653430,2810,2805,2810,2805,307
20250108,094900,57792240,2810,2810,2810,2810,4
20250108,094800,57781000,2805,2810,2810,2805,205
20250108,094700,57205450,2810,2810,2810,2805,678
20250108,094600,55302770,2810,2805,2810,2805,130
20250108,094500,54937970,2805,2810,2810,2805,671
20250108,094400,53053390,2810,2810,2810,2810,229
20250108,094300,52409900,2805,2805,2810,2805,746
20250108,094200,50317315,2805,2810,2810,2805,247
20250108,094100,49624330,2805,2810,2810,2805,291
20250108,094000,48808045,2805,2805,2810,2805,626
20250108,093900,47052095,2805,2810,2810,2805,223
20250108,093800,46426545,2810,2805,2810,2805,3068
20250108,093700,37820770,2805,2805,2805,2805,100
20250108,093600,37540270,2805,2810,2810,2805,693
20250108,093500,35596340,2810,2815,2815,2810,49
20250108,093400,35458580,2815,2810,2815,2810,325
20250108,093300,34545225,2810,2810,2815,2810,456
20250108,093200,33263675,2810,2810,2810,2805,426
20250108,093100,32068615,2810,2810,2815,2805,818
20250108,093000,29772500,2815,2815,2815,2810,208
20250108,092900,29187480,2810,2810,2810,2805,1011
20250108,092800,26348570,2810,2810,2810,2810,200
20250108,092700,25786570,2810,2810,2810,2810,100
20250108,092600,25505570,2810,2810,2810,2810,197
20250108,092500,24952000,2810,2815,2815,2810,634
20250108,092400,23170410,2815,2810,2815,2810,309
20250108,092300,22302115,2810,2815,2815,2810,159
20250108,092200,21855030,2810,2810,2810,2810,500
20250108,092100,20450030,2810,2810,2810,2810,292
20250108,092000,19629510,2815,2810,2815,2810,9
20250108,091900,19604205,2810,2810,2810,2810,302
20250108,091800,18755585,2805,2805,2810,2805,684
20250108,091700,16835555,2805,2810,2810,2805,176
20250108,091600,16341565,2805,2805,2810,2805,406
20250108,091500,15202195,2810,2805,2810,2805,101
20250108,091400,14918885,2805,2810,2810,2805,857
20250108,091300,12514990,2810,2810,2815,2810,473
20250108,091200,11185755,2805,2805,2805,2805,316
20250108,091100,10299375,2805,2810,2810,2805,148
20250108,091000,9883995,2810,2805,2810,2805,373
20250108,090900,8836365,2810,2815,2815,2810,23
20250108,090800,8771730,2810,2810,2810,2810,228
20250108,090700,8131050,2805,2805,2810,2805,787
20250108,090600,5923275,2805,2805,2805,2805,104
20250108,090500,5631555,2805,2810,2810,2805,105
20250108,090400,5337005,2805,2810,2810,2805,257
20250108,090300,4615915,2810,2810,2810,2810,500
20250108,090200,3210915,2810,2810,2810,2805,209
20250108,090100,2623700,2810,2810,2810,2810,100
20250108,090000,2342700,2810,2805,2810,2805,835