stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,202000,677095095,2795,2795,2795,2795,2649
20250109,201900,677095095,2795,2795,2795,2795,0
20250109,201800,677095095,2795,2795,2795,2795,0
20250109,201700,677095095,2795,2795,2795,2795,0
20250109,201600,677095095,2795,2795,2795,2795,0
20250109,201500,677095095,2795,2795,2795,2795,0
20250109,201400,677095095,2795,2795,2795,2795,0
20250109,201300,677095095,2795,2795,2795,2795,0
20250109,201200,677095095,2795,2795,2795,2795,0
20250109,201100,677095095,2795,2795,2795,2795,0
20250109,201000,677095095,2795,2795,2795,2795,0
20250109,200900,677095095,2795,2795,2795,2795,0
20250109,200800,677095095,2795,2795,2795,2795,0
20250109,200700,677095095,2795,2795,2795,2795,0
20250109,200600,677095095,2795,2795,2795,2795,0
20250109,200500,677095095,2795,2795,2795,2795,0
20250109,200400,677095095,2795,2795,2795,2795,0
20250109,200300,677095095,2795,2795,2795,2795,0
20250109,200200,677095095,2795,2795,2795,2795,0
20250109,200100,677095095,2795,2795,2795,2795,0
20250109,200000,677095095,2795,2795,2795,2795,0
20250109,195900,677095095,2795,2795,2795,2795,0
20250109,195800,677095095,2795,2795,2795,2795,0
20250109,195700,677095095,2795,2795,2795,2795,0
20250109,195600,677095095,2795,2795,2795,2795,0
20250109,195500,677095095,2795,2795,2795,2795,0
20250109,195400,677095095,2795,2795,2795,2795,0
20250109,195300,677095095,2795,2795,2795,2795,0
20250109,195200,677095095,2795,2795,2795,2795,0
20250109,195100,677095095,2795,2795,2795,2795,0
20250109,195000,677095095,2795,2795,2795,2795,2649
20250109,194900,677095095,2795,2795,2795,2795,0
20250109,194800,677095095,2795,2795,2795,2795,0
20250109,194700,677095095,2795,2795,2795,2795,0
20250109,194600,677095095,2795,2795,2795,2795,0
20250109,194500,677095095,2795,2795,2795,2795,0
20250109,194400,677095095,2795,2795,2795,2795,0
20250109,194300,677095095,2795,2795,2795,2795,0
20250109,194200,677095095,2795,2795,2795,2795,0
20250109,194100,677095095,2795,2795,2795,2795,0
20250109,194000,677095095,2795,2795,2795,2795,0
20250109,193900,677095095,2795,2795,2795,2795,0
20250109,193800,677095095,2795,2795,2795,2795,0
20250109,193700,677095095,2795,2795,2795,2795,0
20250109,193600,677095095,2795,2795,2795,2795,0
20250109,193500,677095095,2795,2795,2795,2795,0
20250109,193400,677095095,2795,2795,2795,2795,0
20250109,193300,677095095,2795,2795,2795,2795,0
20250109,193200,677095095,2795,2795,2795,2795,0
20250109,193100,677095095,2795,2795,2795,2795,0
20250109,193000,677095095,2795,2795,2795,2795,0
20250109,192900,677095095,2795,2795,2795,2795,0
20250109,192800,677095095,2795,2795,2795,2795,0
20250109,192700,677095095,2795,2795,2795,2795,0
20250109,192600,677095095,2795,2795,2795,2795,0
20250109,192500,677095095,2795,2795,2795,2795,0
20250109,192400,677095095,2795,2795,2795,2795,0
20250109,192300,677095095,2795,2795,2795,2795,0
20250109,192200,677095095,2795,2795,2795,2795,0
20250109,192100,677095095,2795,2795,2795,2795,0
20250109,192000,677095095,2795,2795,2795,2795,2649
20250109,191900,677095095,2795,2795,2795,2795,0
20250109,191800,677095095,2795,2795,2795,2795,0
20250109,191700,677095095,2795,2795,2795,2795,0
20250109,191600,677095095,2795,2795,2795,2795,0
20250109,191500,677095095,2795,2795,2795,2795,0
20250109,191400,677095095,2795,2795,2795,2795,0
20250109,191300,677095095,2795,2795,2795,2795,0
20250109,191200,677095095,2795,2795,2795,2795,0
20250109,191100,677095095,2795,2795,2795,2795,0
20250109,191000,677095095,2795,2795,2795,2795,0
20250109,190900,677095095,2795,2795,2795,2795,0
20250109,190800,677095095,2795,2795,2795,2795,0
20250109,190700,677095095,2795,2795,2795,2795,0
20250109,190600,677095095,2795,2795,2795,2795,0
20250109,190500,677095095,2795,2795,2795,2795,0
20250109,190400,677095095,2795,2795,2795,2795,0
20250109,190300,677095095,2795,2795,2795,2795,0
20250109,190200,677095095,2795,2795,2795,2795,0
20250109,190100,677095095,2795,2795,2795,2795,0
20250109,190000,677095095,2795,2795,2795,2795,0
20250109,185900,677095095,2795,2795,2795,2795,0
20250109,185800,677095095,2795,2795,2795,2795,0
20250109,185700,677095095,2795,2795,2795,2795,0
20250109,185600,677095095,2795,2795,2795,2795,0
20250109,185500,677095095,2795,2795,2795,2795,0
20250109,185400,677095095,2795,2795,2795,2795,0
20250109,185300,677095095,2795,2795,2795,2795,0
20250109,185200,677095095,2795,2795,2795,2795,0
20250109,185100,677095095,2795,2795,2795,2795,0
20250109,185000,677095095,2795,2795,2795,2795,2649
20250109,184900,677095095,2795,2795,2795,2795,0
20250109,184800,677095095,2795,2795,2795,2795,0
20250109,184700,677095095,2795,2795,2795,2795,0
20250109,184600,677095095,2795,2795,2795,2795,0
20250109,184500,677095095,2795,2795,2795,2795,0
20250109,184400,677095095,2795,2795,2795,2795,0
20250109,184300,677095095,2795,2795,2795,2795,0
20250109,184200,677095095,2795,2795,2795,2795,0
20250109,184100,677095095,2795,2795,2795,2795,0
20250109,184000,677095095,2795,2795,2795,2795,0
20250109,183900,677095095,2795,2795,2795,2795,0
20250109,183800,677095095,2795,2795,2795,2795,0
20250109,183700,677095095,2795,2795,2795,2795,0
20250109,183600,677095095,2795,2795,2795,2795,0
20250109,183500,677095095,2795,2795,2795,2795,0
20250109,183400,677095095,2795,2795,2795,2795,0
20250109,183300,677095095,2795,2795,2795,2795,0
20250109,183200,677095095,2795,2795,2795,2795,0
20250109,183100,677095095,2795,2795,2795,2795,0
20250109,183000,677095095,2795,2795,2795,2795,0
20250109,182900,677095095,2795,2795,2795,2795,0
20250109,182800,677095095,2795,2795,2795,2795,0
20250109,182700,677095095,2795,2795,2795,2795,0
20250109,182600,677095095,2795,2795,2795,2795,0
20250109,182500,677095095,2795,2795,2795,2795,0
20250109,182400,677095095,2795,2795,2795,2795,0
20250109,182300,677095095,2795,2795,2795,2795,0
20250109,182200,677095095,2795,2795,2795,2795,0
20250109,182100,677095095,2795,2795,2795,2795,0
20250109,182000,677095095,2795,2795,2795,2795,2649
20250109,181900,677095095,2795,2795,2795,2795,0
20250109,181800,677095095,2795,2795,2795,2795,0
20250109,181700,677095095,2795,2795,2795,2795,0
20250109,181600,677095095,2795,2795,2795,2795,0
20250109,181500,677095095,2795,2795,2795,2795,0
20250109,181400,677095095,2795,2795,2795,2795,0
20250109,181300,677095095,2795,2795,2795,2795,0
20250109,181200,677095095,2795,2795,2795,2795,0
20250109,181100,677095095,2795,2795,2795,2795,0
20250109,181000,677095095,2795,2795,2795,2795,0
20250109,180900,677095095,2795,2795,2795,2795,0
20250109,180800,677095095,2795,2795,2795,2795,0
20250109,180700,677095095,2795,2795,2795,2795,0
20250109,180600,677095095,2795,2795,2795,2795,0
20250109,180500,677095095,2795,2795,2795,2795,0
20250109,180400,677095095,2795,2795,2795,2795,0
20250109,180300,677095095,2795,2795,2795,2795,0
20250109,180200,677095095,2795,2795,2795,2795,0
20250109,180100,677095095,2795,2795,2795,2795,0
20250109,180000,677095095,2795,2795,2795,2795,0
20250109,175900,677095095,2795,2795,2795,2795,0
20250109,175800,677095095,2795,2795,2795,2795,0
20250109,175700,677095095,2795,2795,2795,2795,0
20250109,175600,677095095,2795,2795,2795,2795,0
20250109,175500,677095095,2795,2795,2795,2795,0
20250109,175400,677095095,2795,2795,2795,2795,0
20250109,175300,677095095,2795,2795,2795,2795,0
20250109,175200,677095095,2795,2795,2795,2795,0
20250109,175100,677095095,2795,2795,2795,2795,0
20250109,175000,677095095,2795,2795,2795,2795,2649
20250109,174900,677095095,2795,2795,2795,2795,0
20250109,174800,677095095,2795,2795,2795,2795,0
20250109,174700,677095095,2795,2795,2795,2795,0
20250109,174600,677095095,2795,2795,2795,2795,0
20250109,174500,677095095,2795,2795,2795,2795,0
20250109,174400,677095095,2795,2795,2795,2795,0
20250109,174300,677095095,2795,2795,2795,2795,0
20250109,174200,677095095,2795,2795,2795,2795,0
20250109,174100,677095095,2795,2795,2795,2795,0
20250109,174000,677095095,2795,2795,2795,2795,0
20250109,173900,677095095,2795,2795,2795,2795,0
20250109,173800,677095095,2795,2795,2795,2795,0
20250109,173700,677095095,2795,2795,2795,2795,0
20250109,173600,677095095,2795,2795,2795,2795,0
20250109,173500,677095095,2795,2795,2795,2795,0
20250109,173400,677095095,2795,2795,2795,2795,0
20250109,173300,677095095,2795,2795,2795,2795,0
20250109,173200,677095095,2795,2795,2795,2795,0
20250109,173100,677095095,2795,2795,2795,2795,0
20250109,173000,677095095,2795,2795,2795,2795,0
20250109,172900,677095095,2795,2795,2795,2795,0
20250109,172800,677095095,2795,2795,2795,2795,0
20250109,172700,677095095,2795,2795,2795,2795,0
20250109,172600,677095095,2795,2795,2795,2795,0
20250109,172500,677095095,2795,2795,2795,2795,0
20250109,172400,677095095,2795,2795,2795,2795,0
20250109,172300,677095095,2795,2795,2795,2795,0
20250109,172200,677095095,2795,2795,2795,2795,0
20250109,172100,677095095,2795,2795,2795,2795,0
20250109,172000,677095095,2795,2795,2795,2795,2649
20250109,171900,677095095,2795,2795,2795,2795,0
20250109,171800,677095095,2795,2795,2795,2795,0
20250109,171700,677095095,2795,2795,2795,2795,0
20250109,171600,677095095,2795,2795,2795,2795,0
20250109,171500,677095095,2795,2795,2795,2795,0
20250109,171400,677095095,2795,2795,2795,2795,0
20250109,171300,677095095,2795,2795,2795,2795,0
20250109,171200,677095095,2795,2795,2795,2795,0
20250109,171100,677095095,2795,2795,2795,2795,0
20250109,171000,677095095,2795,2795,2795,2795,0
20250109,170900,677095095,2795,2795,2795,2795,0
20250109,170800,677095095,2795,2795,2795,2795,0
20250109,170700,677095095,2795,2795,2795,2795,0
20250109,170600,677095095,2795,2795,2795,2795,0
20250109,170500,677095095,2795,2795,2795,2795,0
20250109,170400,677095095,2795,2795,2795,2795,0
20250109,170300,677095095,2795,2795,2795,2795,0
20250109,170200,677095095,2795,2795,2795,2795,0
20250109,170100,677095095,2795,2795,2795,2795,0
20250109,170000,677095095,2795,2795,2795,2795,0
20250109,165900,677095095,2795,2795,2795,2795,0
20250109,165800,677095095,2795,2795,2795,2795,0
20250109,165700,677095095,2795,2795,2795,2795,0
20250109,165600,677095095,2795,2795,2795,2795,0
20250109,165500,677095095,2795,2795,2795,2795,0
20250109,165400,677095095,2795,2795,2795,2795,0
20250109,165300,677095095,2795,2795,2795,2795,0
20250109,165200,677095095,2795,2795,2795,2795,0
20250109,165100,677095095,2795,2795,2795,2795,0
20250109,165000,677095095,2795,2795,2795,2795,2649
20250109,164900,677095095,2795,2795,2795,2795,0
20250109,164800,677095095,2795,2795,2795,2795,0
20250109,164700,677095095,2795,2795,2795,2795,0
20250109,164600,677095095,2795,2795,2795,2795,0
20250109,164500,677095095,2795,2795,2795,2795,0
20250109,164400,677095095,2795,2795,2795,2795,0
20250109,164300,677095095,2795,2795,2795,2795,0
20250109,164200,677095095,2795,2795,2795,2795,0
20250109,164100,677095095,2795,2795,2795,2795,0
20250109,164000,677095095,2795,2795,2795,2795,0
20250109,163900,677095095,2795,2795,2795,2795,0
20250109,163800,677095095,2795,2795,2795,2795,0
20250109,163700,677095095,2795,2795,2795,2795,0
20250109,163600,677095095,2795,2795,2795,2795,0
20250109,163500,677095095,2795,2795,2795,2795,0
20250109,163400,677095095,2795,2795,2795,2795,0
20250109,163300,677095095,2795,2795,2795,2795,0
20250109,163200,677095095,2795,2795,2795,2795,0
20250109,163100,677095095,2795,2795,2795,2795,0
20250109,163000,677095095,2795,2795,2795,2795,0
20250109,162900,677095095,2795,2795,2795,2795,0
20250109,162800,677095095,2795,2795,2795,2795,0
20250109,162700,677095095,2795,2795,2795,2795,0
20250109,162600,677095095,2795,2795,2795,2795,0
20250109,162500,677095095,2795,2795,2795,2795,0
20250109,162400,677095095,2795,2795,2795,2795,0
20250109,162300,677095095,2795,2795,2795,2795,0
20250109,162200,677095095,2795,2795,2795,2795,0
20250109,162100,677095095,2795,2795,2795,2795,0
20250109,162000,677095095,2795,2795,2795,2795,2649
20250109,161900,677095095,2795,2795,2795,2795,0
20250109,161800,677095095,2795,2795,2795,2795,0
20250109,161700,677095095,2795,2795,2795,2795,0
20250109,161600,677095095,2795,2795,2795,2795,0
20250109,161500,677095095,2795,2795,2795,2795,0
20250109,161400,677095095,2795,2795,2795,2795,0
20250109,161300,677095095,2795,2795,2795,2795,0
20250109,161200,677095095,2795,2795,2795,2795,0
20250109,161100,677095095,2795,2795,2795,2795,0
20250109,161000,677095095,2795,2795,2795,2795,0
20250109,160900,677095095,2795,2795,2795,2795,0
20250109,160800,677095095,2795,2795,2795,2795,0
20250109,160700,677095095,2795,2795,2795,2795,0
20250109,160600,677095095,2795,2795,2795,2795,0
20250109,160500,677095095,2795,2795,2795,2795,0
20250109,160400,677095095,2795,2795,2795,2795,0
20250109,160300,677095095,2795,2795,2795,2795,0
20250109,160200,677095095,2795,2795,2795,2795,0
20250109,160100,677095095,2795,2795,2795,2795,0
20250109,160000,677095095,2795,2795,2795,2795,0
20250109,155900,677095095,2795,2795,2795,2795,0
20250109,155800,677095095,2795,2795,2795,2795,0
20250109,155700,677095095,2795,2795,2795,2795,0
20250109,155600,677095095,2795,2795,2795,2795,0
20250109,155500,677095095,2795,2795,2795,2795,0
20250109,155400,677095095,2795,2795,2795,2795,0
20250109,155300,677095095,2795,2795,2795,2795,0
20250109,155200,677095095,2795,2795,2795,2795,0
20250109,155100,677095095,2795,2795,2795,2795,0
20250109,155000,677095095,2795,2795,2795,2795,2649
20250109,154900,677095095,2795,2795,2795,2795,0
20250109,154800,677095095,2795,2795,2795,2795,0
20250109,154700,677095095,2795,2795,2795,2795,0
20250109,154600,677095095,2795,2795,2795,2795,0
20250109,154500,677095095,2795,2795,2795,2795,0
20250109,154400,677095095,2795,2795,2795,2795,0
20250109,154300,677095095,2795,2795,2795,2795,0
20250109,154200,677095095,2795,2795,2795,2795,0
20250109,154100,677095095,2795,2795,2795,2795,0
20250109,154000,677095095,2795,2795,2795,2795,0
20250109,153900,677095095,2795,2795,2795,2795,0
20250109,153800,677095095,2795,2795,2795,2795,0
20250109,153700,677095095,2795,2795,2795,2795,0
20250109,153600,677095095,2795,2795,2795,2795,0
20250109,153500,677095095,2795,2795,2795,2795,0
20250109,153400,677095095,2795,2795,2795,2795,0
20250109,153300,677095095,2795,2795,2795,2795,0
20250109,153200,677095095,2795,2795,2795,2795,0
20250109,153100,677095095,2795,2795,2795,2795,0
20250109,153000,677095095,2795,2795,2795,2795,2649
20250109,152900,669691140,2805,2805,2805,2805,0
20250109,152800,669691140,2805,2805,2805,2805,0
20250109,152700,669691140,2805,2805,2805,2805,0
20250109,152600,669691140,2805,2805,2805,2805,0
20250109,152500,669691140,2805,2805,2805,2805,0
20250109,152400,669691140,2805,2805,2805,2805,0
20250109,152300,669691140,2805,2805,2805,2805,0
20250109,152200,669691140,2805,2805,2805,2805,0
20250109,152100,669691140,2805,2805,2805,2805,0
20250109,152000,669691140,2805,2805,2805,2805,0
20250109,151900,669691140,2805,2805,2805,2805,408
20250109,151800,668546700,2805,2805,2805,2805,207
20250109,151700,667966065,2805,2805,2805,2805,197
20250109,151600,667413480,2805,2805,2805,2805,21
20250109,151500,667354575,2805,2800,2805,2800,243
20250109,151400,666674150,2805,2800,2805,2800,522
20250109,151300,665212545,2800,2800,2800,2800,2300
20250109,151200,658772545,2800,2800,2800,2800,20
20250109,151100,658716545,2800,2800,2800,2800,951
20250109,151000,656053745,2800,2800,2800,2800,3
20250109,150900,656045345,2800,2800,2800,2800,3
20250109,150800,656036945,2800,2800,2800,2800,4
20250109,150700,656025745,2800,2800,2800,2800,5
20250109,150600,656011745,2800,2800,2800,2800,200
20250109,150500,655451745,2800,2800,2800,2800,0
20250109,150400,655451745,2800,2800,2800,2800,2
20250109,150300,655446145,2795,2795,2800,2795,1006
20250109,150200,652634360,2795,2795,2795,2795,321
20250109,150100,651737165,2795,2795,2795,2795,31
20250109,150000,651650520,2795,2790,2795,2790,222
20250109,145900,651030530,2790,2790,2795,2790,605
20250109,145800,649342075,2790,2795,2795,2790,201
20250109,145700,648780780,2795,2795,2795,2790,1382
20250109,145600,644919995,2795,2790,2795,2790,436
20250109,145500,643703055,2795,2795,2795,2790,411
20250109,145400,642556070,2795,2795,2795,2795,38
20250109,145300,642449860,2795,2790,2795,2790,2305
20250109,145200,636008565,2790,2795,2795,2790,1645
20250109,145100,631418910,2795,2795,2795,2795,1900
20250109,145000,626108410,2795,2795,2795,2790,702
20250109,144900,624149300,2795,2790,2795,2790,118
20250109,144800,623819990,2795,2795,2795,2795,14
20250109,144700,623780860,2790,2795,2795,2790,722
20250109,144600,621765975,2795,2795,2795,2790,491
20250109,144500,620395480,2795,2800,2800,2795,1849
20250109,144400,615227520,2795,2795,2795,2795,336
20250109,144300,614288400,2800,2795,2800,2795,381
20250109,144200,613223500,2795,2795,2795,2795,0
20250109,144100,613223500,2795,2800,2800,2795,338
20250109,144000,612278785,2795,2795,2795,2795,100
20250109,143900,611999285,2800,2800,2800,2795,2111
20250109,143800,606088985,2800,2795,2800,2795,724
20250109,143700,604063630,2800,2795,2800,2795,102
20250109,143600,603778530,2800,2795,2800,2795,1238
20250109,143500,600313310,2800,2800,2800,2795,367
20250109,143400,599287535,2795,2795,2795,2795,100
20250109,143300,599008035,2795,2800,2800,2790,627
20250109,143200,597257515,2800,2795,2800,2795,110
20250109,143100,596950015,2800,2790,2800,2790,423
20250109,143000,595768940,2795,2795,2795,2795,158
20250109,142900,595327330,2795,2795,2795,2795,100
20250109,142800,595047830,2795,2795,2795,2790,377
20250109,142700,593994615,2795,2795,2795,2790,436
20250109,142600,592777175,2795,2795,2795,2795,256
20250109,142500,592061655,2795,2795,2795,2795,100
20250109,142400,591782155,2800,2795,2800,2795,246
20250109,142300,591094535,2800,2795,2800,2795,470
20250109,142200,589780385,2800,2795,2800,2795,338
20250109,142100,588835665,2795,2790,2795,2790,3023
20250109,142000,580387700,2795,2790,2795,2790,201
20250109,141900,579826405,2795,2790,2795,2790,237
20250109,141800,579165170,2790,2795,2795,2790,951
20250109,141700,576509025,2795,2795,2795,2790,1232
20250109,141600,573066085,2795,2790,2795,2790,452
20250109,141500,571804430,2795,2795,2795,2790,245
20250109,141400,571120155,2795,2795,2795,2795,1724
20250109,141300,566301575,2795,2795,2795,2790,7330
20250109,141200,545815405,2795,2800,2800,2795,376
20250109,141100,544764430,2800,2795,2800,2795,372
20250109,141000,543724590,2795,2795,2795,2795,336
20250109,140900,542785470,2800,2795,2800,2795,393
20250109,140800,541687030,2800,2795,2800,2795,102
20250109,140700,541401930,2795,2800,2800,2795,237
20250109,140600,540739510,2795,2795,2795,2795,342
20250109,140500,539783620,2795,2795,2795,2795,100
20250109,140400,539504120,2795,2795,2795,2795,604
20250109,140300,537815940,2800,2800,2800,2795,160
20250109,140200,537368440,2800,2795,2800,2795,603
20250109,140100,535683050,2795,2795,2795,2795,0
20250109,140000,535683050,2795,2795,2795,2795,100
20250109,135900,535403550,2795,2795,2795,2795,623
20250109,135800,533662265,2795,2795,2795,2795,100
20250109,135700,533382765,2800,2795,2800,2795,349
20250109,135600,532407295,2795,2795,2795,2795,336
20250109,135500,531468175,2800,2800,2800,2800,70
20250109,135400,531272175,2795,2800,2800,2795,119
20250109,135300,530939475,2800,2800,2800,2800,336
20250109,135200,529998675,2805,2800,2805,2800,535
20250109,135100,528500250,2800,2800,2800,2800,14
20250109,135000,528461050,2795,2800,2800,2795,325
20250109,134900,527552235,2800,2800,2800,2800,276
20250109,134800,526779435,2800,2800,2800,2800,100
20250109,134700,526499435,2800,2800,2800,2800,593
20250109,134600,524839035,2800,2800,2800,2800,100
20250109,134500,524559035,2800,2800,2800,2800,389
20250109,134400,523469835,2800,2800,2800,2800,336
20250109,134300,522529035,2800,2800,2800,2800,0
20250109,134200,522529035,2800,2800,2800,2800,580
20250109,134100,520905035,2800,2805,2805,2800,102
20250109,134000,520619425,2800,2800,2800,2800,379
20250109,133900,519558225,2800,2805,2805,2800,341
20250109,133800,518603400,2800,2800,2800,2800,0
20250109,133700,518603400,2800,2800,2800,2800,537
20250109,133600,517099800,2800,2800,2800,2800,342
20250109,133500,516142200,2800,2800,2800,2800,372
20250109,133400,515100600,2800,2800,2800,2800,106
20250109,133300,514803800,2800,2800,2805,2800,612
20250109,133200,513090180,2800,2800,2800,2800,6
20250109,133100,513073380,2800,2800,2800,2800,106
20250109,133000,512776580,2800,2800,2800,2800,620
20250109,132900,511040580,2800,2800,2800,2800,100
20250109,132800,510760580,2800,2800,2800,2800,351
20250109,132700,509777780,2800,2800,2800,2800,336
20250109,132600,508836980,2805,2800,2805,2800,2012
20250109,132500,503203320,2800,2800,2800,2800,610
20250109,132400,501495320,2800,2800,2800,2800,100
20250109,132300,501215320,2800,2800,2800,2800,361
20250109,132200,500204520,2800,2800,2800,2800,336
20250109,132100,499263720,2805,2800,2805,2800,103
20250109,132000,498975305,2800,2805,2805,2800,514
20250109,131900,497534955,2800,2800,2800,2800,336
20250109,131800,496594155,2800,2800,2800,2800,349
20250109,131700,495616955,2800,2800,2800,2800,100
20250109,131600,495336955,2800,2800,2800,2800,620
20250109,131500,493600955,2800,2800,2800,2800,100
20250109,131400,493320955,2805,2805,2805,2805,200
20250109,131300,492759955,2805,2805,2805,2800,639
20250109,131200,490970485,2800,2800,2800,2800,100
20250109,131100,490690485,2800,2800,2800,2800,376
20250109,131000,489637685,2800,2800,2800,2800,337
20250109,130900,488694085,2800,2800,2800,2800,110
20250109,130800,488386085,2800,2800,2800,2800,258
20250109,130700,487663685,2800,2805,2805,2800,337
20250109,130600,486720080,2800,2800,2800,2800,382
20250109,130500,485650480,2800,2800,2800,2800,337
20250109,130400,484706880,2800,2800,2800,2800,356
20250109,130300,483710080,2800,2800,2800,2800,100
20250109,130200,483430080,2800,2805,2805,2800,238
20250109,130100,482763670,2805,2805,2805,2800,402
20250109,130000,481638020,2800,2805,2805,2800,101
20250109,125900,481355215,2800,2800,2800,2800,877
20250109,125800,478899615,2800,2800,2800,2800,100
20250109,125700,478619615,2800,2800,2800,2800,0
20250109,125600,478619615,2800,2805,2805,2800,627
20250109,125500,476864005,2800,2800,2800,2800,100
20250109,125400,476584005,2800,2800,2800,2800,475
20250109,125300,475254005,2800,2795,2800,2795,459
20250109,125200,473970485,2795,2795,2795,2795,100
20250109,125100,473690985,2795,2800,2800,2795,286
20250109,125000,472891515,2795,2800,2800,2795,195
20250109,124900,472346015,2800,2795,2800,2795,375
20250109,124800,471297850,2800,2795,2800,2795,365
20250109,124700,470277530,2800,2800,2800,2795,353
20250109,124600,469289630,2800,2800,2800,2800,100
20250109,124500,469009630,2800,2800,2800,2800,237
20250109,124400,468346030,2800,2800,2805,2800,430
20250109,124300,467142020,2800,2800,2800,2800,16
20250109,124200,467097220,2800,2795,2800,2795,768
20250109,124100,464949845,2800,2800,2800,2795,198
20250109,124000,464395945,2800,2795,2800,2795,101
20250109,123900,464113645,2800,2800,2800,2800,403
20250109,123800,462985245,2800,2800,2800,2795,104
20250109,123700,462694545,2795,2805,2805,2795,231
20250109,123600,462048235,2800,2800,2800,2800,336
20250109,123500,461107435,2800,2800,2800,2800,345
20250109,123400,460141435,2800,2800,2800,2800,100
20250109,123300,459861435,2800,2800,2800,2800,236
20250109,123200,459200635,2800,2800,2800,2800,374
20250109,123100,458153435,2800,2800,2800,2800,100
20250109,123000,457873435,2800,2805,2805,2800,696
20250109,122900,455924135,2800,2800,2800,2800,100
20250109,122800,455644135,2800,2800,2800,2800,336
20250109,122700,454703335,2805,2805,2805,2800,321
20250109,122600,453804285,2800,2800,2800,2800,100
20250109,122500,453524285,2800,2800,2800,2800,599
20250109,122400,451847085,2800,2800,2800,2800,100
20250109,122300,451567085,2800,2800,2800,2800,111
20250109,122200,451256285,2800,2800,2800,2800,1638
20250109,122100,446669885,2800,2800,2800,2800,4657
20250109,122000,433630285,2800,2800,2805,2800,1342
20250109,121900,429870645,2805,2800,2805,2800,344
20250109,121800,428907405,2800,2805,2805,2800,387
20250109,121700,427823790,2805,2805,2805,2800,295
20250109,121600,426996815,2800,2800,2800,2800,237
20250109,121500,426333215,2800,2800,2800,2800,349
20250109,121400,425356015,2800,2800,2800,2800,100
20250109,121300,425076015,2805,2800,2805,2800,635
20250109,121200,423297975,2800,2800,2800,2800,100
20250109,121100,423017975,2805,2800,2805,2800,346
20250109,121000,422049125,2800,2800,2800,2800,243
20250109,120900,421368725,2800,2805,2805,2800,103
20250109,120800,421080310,2800,2800,2800,2800,604
20250109,120700,419389110,2800,2805,2805,2800,120
20250109,120600,419053010,2805,2800,2805,2800,368
20250109,120500,418022595,2800,2800,2800,2800,337
20250109,120400,417078995,2800,2800,2800,2800,0
20250109,120300,417078995,2800,2800,2800,2800,378
20250109,120200,416020595,2800,2800,2800,2800,336
20250109,120100,415079795,2800,2800,2805,2800,357
20250109,120000,414080185,2805,2805,2805,2800,105
20250109,115900,413786160,2800,2800,2800,2800,336
20250109,115800,412845360,2800,2800,2800,2800,283
20250109,115700,412052960,2800,2800,2800,2800,100
20250109,115600,411772960,2800,2805,2805,2800,588
20250109,115500,410126555,2805,2800,2805,2800,120
20250109,115400,409790455,2805,2800,2805,2800,387
20250109,115300,408706805,2800,2800,2800,2800,236
20250109,115200,408046005,2805,2805,2805,2805,101
20250109,115100,407762700,2800,2800,2800,2800,593
20250109,115000,406102300,2800,2805,2810,2800,279
20250109,114900,405318560,2800,2800,2800,2800,393
20250109,114800,404218160,2800,2800,2800,2800,336
20250109,114700,403277360,2800,2800,2800,2800,100
20250109,114600,402997360,2800,2800,2800,2800,240
20250109,114500,402325360,2800,2800,2800,2800,336
20250109,114400,401384560,2800,2800,2800,2800,378
20250109,114300,400326160,2805,2800,2805,2800,112
20250109,114200,400012500,2800,2800,2800,2800,336
20250109,114100,399071700,2800,2800,2800,2800,256
20250109,114000,398354900,2800,2805,2805,2800,121
20250109,113900,398015995,2800,2800,2800,2800,617
20250109,113800,396288395,2800,2805,2805,2800,240
20250109,113700,395615695,2805,2800,2805,2800,365
20250109,113600,394593635,2800,2800,2800,2800,336
20250109,113500,393652835,2800,2800,2800,2800,520
20250109,113400,392196835,2800,2800,2800,2800,608
20250109,113300,390494435,2800,2805,2805,2800,253
20250109,113200,389785785,2800,2805,2805,2800,364
20250109,113100,388766570,2800,2800,2800,2800,336
20250109,113000,387825770,2805,2800,2805,2800,172
20250109,112900,387343915,2810,2800,2810,2800,280
20250109,112800,386558695,2800,2805,2805,2800,363
20250109,112700,385542265,2810,2800,2810,2800,424
20250109,112600,384354940,2805,2800,2805,2800,170
20250109,112500,383878800,2800,2800,2800,2800,736
20250109,112400,381818000,2800,2800,2800,2800,141
20250109,112300,381423200,2805,2800,2805,2800,2043
20250109,112200,375692790,2800,2805,2810,2800,462
20250109,112100,374398655,2805,2805,2805,2800,104
20250109,112000,374107435,2800,2800,2800,2800,375
20250109,111900,373057435,2800,2805,2805,2800,344
20250109,111800,372094195,2805,2800,2805,2800,150
20250109,111700,371673945,2800,2800,2800,2800,258
20250109,111600,370951545,2800,2805,2805,2800,387
20250109,111500,369867690,2805,2800,2805,2800,391
20250109,111400,368772880,2805,2805,2805,2800,344
20250109,111300,367809640,2805,2800,2805,2800,430
20250109,111200,366603990,2800,2800,2805,2800,370
20250109,111100,365567865,2800,2800,2800,2795,3464
20250109,111000,355879900,2795,2795,2795,2795,371
20250109,110900,354842955,2795,2795,2795,2795,100
20250109,110800,354563455,2795,2795,2795,2795,598
20250109,110700,352892045,2795,2800,2800,2795,101
20250109,110600,352609745,2800,2800,2800,2800,17
20250109,110500,352562145,2795,2795,2795,2795,622
20250109,110400,350823655,2795,2795,2795,2795,100
20250109,110300,350544155,2795,2795,2795,2795,347
20250109,110200,349574290,2800,2795,2800,2795,338
20250109,110100,348629570,2800,2800,2800,2795,102
20250109,110000,348344470,2795,2795,2795,2795,349
20250109,105900,347369015,2795,2800,2800,2795,1533
20250109,105800,343084275,2800,2795,2800,2795,371
20250109,105700,342047305,2795,2795,2795,2795,336
20250109,105600,341108185,2795,2800,2800,2795,412
20250109,105500,339956480,2800,2795,2800,2795,101
20250109,105400,339674180,2795,2800,2800,2795,237
20250109,105300,339011760,2795,2795,2795,2795,354
20250109,105200,338022330,2795,2795,2800,2795,304
20250109,105100,337171645,2800,2800,2800,2790,631
20250109,105000,335409670,2795,2795,2795,2795,100
20250109,104900,335130170,2800,2790,2800,2790,170
20250109,104800,334655515,2795,2795,2800,2790,507
20250109,104700,333239645,2795,2795,2800,2795,114
20250109,104600,332920965,2790,2795,2795,2790,3635
20250109,104500,322765425,2795,2795,2795,2795,337
20250109,104400,321823510,2800,2800,2800,2795,133
20250109,104300,321451610,2795,2795,2795,2795,346
20250109,104200,320484540,2795,2795,2795,2795,236
20250109,104100,319824920,2795,2795,2795,2795,375
20250109,104000,318776795,2800,2800,2800,2795,102
20250109,103900,318491695,2795,2800,2800,2795,655
20250109,103800,316660665,2795,2795,2795,2795,100
20250109,103700,316381165,2800,2795,2800,2795,1007
20250109,103600,313566100,2795,2795,2795,2795,50568
20250109,103500,172228540,2795,2800,2800,2795,110
20250109,103400,171921040,2800,2795,2800,2795,599
20250109,103300,170246830,2800,2800,2805,2800,20
20250109,103200,170190810,2800,2795,2805,2795,688
20250109,103100,168265125,2795,2795,2800,2795,617
20250109,103000,166540585,2800,2800,2800,2800,3
20250109,102900,166532185,2795,2795,2800,2795,364
20250109,102800,165514780,2800,2795,2800,2795,337
20250109,102700,164572860,2800,2795,2800,2795,392
20250109,102600,163477210,2800,2795,2800,2795,951
20250109,102500,160819050,2795,2800,2800,2795,240
20250109,102400,160148230,2795,2795,2795,2795,343
20250109,102300,159189545,2800,2795,2800,2795,110
20250109,102200,158882045,2795,2800,2800,2795,606
20250109,102100,157188270,2795,2795,2795,2795,152
20250109,102000,156763430,2795,2795,2795,2795,437
20250109,101900,155542015,2800,2800,2805,2800,118
20250109,101800,155211275,2795,2800,2800,2795,108
20250109,101700,154909375,2800,2795,2800,2795,708
20250109,101600,152930115,2800,2800,2800,2795,207
20250109,101500,152351015,2800,2795,2800,2795,101
20250109,101400,152068715,2800,2800,2800,2795,336
20250109,101300,151129095,2800,2800,2800,2800,100
20250109,101200,150849095,2800,2795,2800,2795,475
20250109,101100,149520435,2795,2800,2800,2795,531
20250109,101000,148034135,2795,2800,2805,2795,154
20250109,100900,147603430,2800,2800,2800,2800,108
20250109,100800,147301030,2800,2795,2800,2795,352
20250109,100700,146317110,2800,2805,2805,2800,278
20250109,100600,145538605,2805,2800,2805,2800,185
20250109,100500,145020540,2800,2795,2800,2795,599
20250109,100400,143346330,2800,2795,2800,2795,107
20250109,100300,143047230,2800,2800,2800,2795,107
20250109,100200,142748130,2795,2795,2800,2795,619
20250109,100100,141017970,2800,2795,2800,2795,47
20250109,100000,140886375,2795,2800,2800,2795,600
20250109,095900,139209365,2800,2800,2800,2795,109
20250109,095800,138904665,2800,2800,2800,2795,382
20250109,095700,137836470,2800,2795,2800,2795,337
20250109,095600,136894550,2800,2795,2800,2795,101
20250109,095500,136612250,2800,2800,2800,2795,263
20250109,095400,135877110,2800,2795,2800,2795,338
20250109,095300,134932395,2800,2800,2800,2795,396
20250109,095200,133825515,2800,2800,2800,2795,102
20250109,095100,133540415,2800,2800,2800,2795,355
20250109,095000,132548095,2795,2795,2800,2795,351
20250109,094900,131567040,2800,2800,2800,2800,180
20250109,094800,131063040,2800,2800,2800,2795,360
20250109,094700,130056720,2810,2805,2810,2795,20380
20250109,094600,73042465,2810,2805,2810,2800,228
20250109,094500,72403415,2800,2800,2805,2800,579
20250109,094400,70781025,2805,2800,2805,2800,11
20250109,094300,70750175,2800,2800,2800,2800,609
20250109,094200,69044975,2800,2805,2805,2800,186
20250109,094100,68523745,2805,2800,2805,2800,373
20250109,094000,67479280,2805,2810,2810,2800,512
20250109,093900,66043595,2810,2805,2810,2805,104
20250109,093800,65751855,2810,2810,2810,2805,280
20250109,093700,64966420,2810,2805,2810,2805,1519
20250109,093600,60705015,2805,2805,2810,2805,370
20250109,093500,59667115,2805,2810,2810,2805,103
20250109,093400,59378185,2810,2810,2810,2805,507
20250109,093300,57955195,2815,2805,2815,2805,848
20250109,093200,55573210,2805,2805,2805,2805,92
20250109,093100,55315150,2800,2810,2810,2800,405
20250109,093000,54179585,2810,2805,2810,2800,369
20250109,092900,53145035,2800,2805,2805,2800,284
20250109,092800,52349765,2805,2805,2805,2805,407
20250109,092700,51208130,2805,2805,2805,2805,103
20250109,092600,50919215,2810,2805,2810,2805,295
20250109,092500,50091725,2805,2810,2810,2805,500
20250109,092400,48688205,2805,2800,2805,2800,1532
20250109,092300,44392805,2805,2800,2805,2800,401
20250109,092200,43269680,2805,2805,2805,2800,125
20250109,092100,42919655,2800,2800,2805,2800,364
20250109,092000,41900445,2805,2805,2805,2800,446
20250109,091900,40650595,2805,2810,2810,2800,137
20250109,091800,40266720,2805,2800,2805,2800,287
20250109,091700,39462630,2800,2800,2800,2800,603
20250109,091600,37774230,2805,2805,2805,2805,2
20250109,091500,37768620,2810,2800,2810,2800,103
20250109,091400,37480190,2805,2805,2805,2800,688
20250109,091300,35552590,2800,2805,2810,2800,126
20250109,091200,35199245,2800,2805,2805,2800,453
20250109,091100,33929180,2810,2805,2810,2800,374
20250109,091000,32879170,2805,2800,2805,2800,1376
20250109,090900,29024990,2805,2805,2805,2805,17
20250109,090800,28977305,2800,2805,2805,2800,1539
20250109,090700,24660915,2805,2805,2805,2805,345
20250109,090600,23693190,2805,2805,2805,2805,336
20250109,090500,22750710,2810,2805,2810,2805,103
20250109,090400,22461780,2810,2805,2810,2805,106
20250109,090300,22164420,2810,2805,2810,2805,593
20250109,090200,20499270,2805,2810,2815,2800,6715
20250109,090100,1682690,2805,2810,2810,2805,100
20250109,090000,1402120,2805,2810,2815,2805,499