stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,210900,4497200590,4815,4815,4815,4815,6888
20250107,210800,4497200590,4815,4815,4815,4815,0
20250107,210700,4497200590,4815,4815,4815,4815,0
20250107,210600,4497200590,4815,4815,4815,4815,0
20250107,210500,4497200590,4815,4815,4815,4815,0
20250107,210400,4497200590,4815,4815,4815,4815,0
20250107,210300,4497200590,4815,4815,4815,4815,0
20250107,210200,4497200590,4815,4815,4815,4815,0
20250107,210100,4497200590,4815,4815,4815,4815,0
20250107,210000,4497200590,4815,4815,4815,4815,0
20250107,205900,4497200590,4815,4815,4815,4815,0
20250107,205800,4497200590,4815,4815,4815,4815,0
20250107,205700,4497200590,4815,4815,4815,4815,0
20250107,205600,4497200590,4815,4815,4815,4815,0
20250107,205500,4497200590,4815,4815,4815,4815,0
20250107,205400,4497200590,4815,4815,4815,4815,0
20250107,205300,4497200590,4815,4815,4815,4815,0
20250107,205200,4497200590,4815,4815,4815,4815,0
20250107,205100,4497200590,4815,4815,4815,4815,0
20250107,205000,4497200590,4815,4815,4815,4815,0
20250107,204900,4497200590,4815,4815,4815,4815,0
20250107,204800,4497200590,4815,4815,4815,4815,0
20250107,204700,4497200590,4815,4815,4815,4815,0
20250107,204600,4497200590,4815,4815,4815,4815,0
20250107,204500,4497200590,4815,4815,4815,4815,0
20250107,204400,4497200590,4815,4815,4815,4815,0
20250107,204300,4497200590,4815,4815,4815,4815,0
20250107,204200,4497200590,4815,4815,4815,4815,0
20250107,204100,4497200590,4815,4815,4815,4815,0
20250107,204000,4497200590,4815,4815,4815,4815,0
20250107,203900,4497200590,4815,4815,4815,4815,6888
20250107,203800,4497200590,4815,4815,4815,4815,0
20250107,203700,4497200590,4815,4815,4815,4815,0
20250107,203600,4497200590,4815,4815,4815,4815,0
20250107,203500,4497200590,4815,4815,4815,4815,0
20250107,203400,4497200590,4815,4815,4815,4815,0
20250107,203300,4497200590,4815,4815,4815,4815,0
20250107,203200,4497200590,4815,4815,4815,4815,0
20250107,203100,4497200590,4815,4815,4815,4815,0
20250107,203000,4497200590,4815,4815,4815,4815,0
20250107,202900,4497200590,4815,4815,4815,4815,0
20250107,202800,4497200590,4815,4815,4815,4815,0
20250107,202700,4497200590,4815,4815,4815,4815,0
20250107,202600,4497200590,4815,4815,4815,4815,0
20250107,202500,4497200590,4815,4815,4815,4815,0
20250107,202400,4497200590,4815,4815,4815,4815,0
20250107,202300,4497200590,4815,4815,4815,4815,0
20250107,202200,4497200590,4815,4815,4815,4815,0
20250107,202100,4497200590,4815,4815,4815,4815,0
20250107,202000,4497200590,4815,4815,4815,4815,0
20250107,201900,4497200590,4815,4815,4815,4815,0
20250107,201800,4497200590,4815,4815,4815,4815,0
20250107,201700,4497200590,4815,4815,4815,4815,0
20250107,201600,4497200590,4815,4815,4815,4815,0
20250107,201500,4497200590,4815,4815,4815,4815,0
20250107,201400,4497200590,4815,4815,4815,4815,0
20250107,201300,4497200590,4815,4815,4815,4815,0
20250107,201200,4497200590,4815,4815,4815,4815,0
20250107,201100,4497200590,4815,4815,4815,4815,0
20250107,201000,4497200590,4815,4815,4815,4815,0
20250107,200900,4497200590,4815,4815,4815,4815,6888
20250107,200800,4497200590,4815,4815,4815,4815,0
20250107,200700,4497200590,4815,4815,4815,4815,0
20250107,200600,4497200590,4815,4815,4815,4815,0
20250107,200500,4497200590,4815,4815,4815,4815,0
20250107,200400,4497200590,4815,4815,4815,4815,0
20250107,200300,4497200590,4815,4815,4815,4815,0
20250107,200200,4497200590,4815,4815,4815,4815,0
20250107,200100,4497200590,4815,4815,4815,4815,0
20250107,200000,4497200590,4815,4815,4815,4815,0
20250107,195900,4497200590,4815,4815,4815,4815,0
20250107,195800,4497200590,4815,4815,4815,4815,0
20250107,195700,4497200590,4815,4815,4815,4815,0
20250107,195600,4497200590,4815,4815,4815,4815,0
20250107,195500,4497200590,4815,4815,4815,4815,0
20250107,195400,4497200590,4815,4815,4815,4815,0
20250107,195300,4497200590,4815,4815,4815,4815,0
20250107,195200,4497200590,4815,4815,4815,4815,0
20250107,195100,4497200590,4815,4815,4815,4815,0
20250107,195000,4497200590,4815,4815,4815,4815,0
20250107,194900,4497200590,4815,4815,4815,4815,0
20250107,194800,4497200590,4815,4815,4815,4815,0
20250107,194700,4497200590,4815,4815,4815,4815,0
20250107,194600,4497200590,4815,4815,4815,4815,0
20250107,194500,4497200590,4815,4815,4815,4815,0
20250107,194400,4497200590,4815,4815,4815,4815,0
20250107,194300,4497200590,4815,4815,4815,4815,0
20250107,194200,4497200590,4815,4815,4815,4815,0
20250107,194100,4497200590,4815,4815,4815,4815,0
20250107,194000,4497200590,4815,4815,4815,4815,0
20250107,193900,4497200590,4815,4815,4815,4815,6888
20250107,193800,4497200590,4815,4815,4815,4815,0
20250107,193700,4497200590,4815,4815,4815,4815,0
20250107,193600,4497200590,4815,4815,4815,4815,0
20250107,193500,4497200590,4815,4815,4815,4815,0
20250107,193400,4497200590,4815,4815,4815,4815,0
20250107,193300,4497200590,4815,4815,4815,4815,0
20250107,193200,4497200590,4815,4815,4815,4815,0
20250107,193100,4497200590,4815,4815,4815,4815,0
20250107,193000,4497200590,4815,4815,4815,4815,0
20250107,192900,4497200590,4815,4815,4815,4815,0
20250107,192800,4497200590,4815,4815,4815,4815,0
20250107,192700,4497200590,4815,4815,4815,4815,0
20250107,192600,4497200590,4815,4815,4815,4815,0
20250107,192500,4497200590,4815,4815,4815,4815,0
20250107,192400,4497200590,4815,4815,4815,4815,0
20250107,192300,4497200590,4815,4815,4815,4815,0
20250107,192200,4497200590,4815,4815,4815,4815,0
20250107,192100,4497200590,4815,4815,4815,4815,0
20250107,192000,4497200590,4815,4815,4815,4815,0
20250107,191900,4497200590,4815,4815,4815,4815,0
20250107,191800,4497200590,4815,4815,4815,4815,0
20250107,191700,4497200590,4815,4815,4815,4815,0
20250107,191600,4497200590,4815,4815,4815,4815,0
20250107,191500,4497200590,4815,4815,4815,4815,0
20250107,191400,4497200590,4815,4815,4815,4815,0
20250107,191300,4497200590,4815,4815,4815,4815,0
20250107,191200,4497200590,4815,4815,4815,4815,0
20250107,191100,4497200590,4815,4815,4815,4815,0
20250107,191000,4497200590,4815,4815,4815,4815,0
20250107,190900,4497200590,4815,4815,4815,4815,6888
20250107,190800,4497200590,4815,4815,4815,4815,0
20250107,190700,4497200590,4815,4815,4815,4815,0
20250107,190600,4497200590,4815,4815,4815,4815,0
20250107,190500,4497200590,4815,4815,4815,4815,0
20250107,190400,4497200590,4815,4815,4815,4815,0
20250107,190300,4497200590,4815,4815,4815,4815,0
20250107,190200,4497200590,4815,4815,4815,4815,0
20250107,190100,4497200590,4815,4815,4815,4815,0
20250107,190000,4497200590,4815,4815,4815,4815,0
20250107,185900,4497200590,4815,4815,4815,4815,0
20250107,185800,4497200590,4815,4815,4815,4815,0
20250107,185700,4497200590,4815,4815,4815,4815,0
20250107,185600,4497200590,4815,4815,4815,4815,0
20250107,185500,4497200590,4815,4815,4815,4815,0
20250107,185400,4497200590,4815,4815,4815,4815,0
20250107,185300,4497200590,4815,4815,4815,4815,0
20250107,185200,4497200590,4815,4815,4815,4815,0
20250107,185100,4497200590,4815,4815,4815,4815,0
20250107,185000,4497200590,4815,4815,4815,4815,0
20250107,184900,4497200590,4815,4815,4815,4815,0
20250107,184800,4497200590,4815,4815,4815,4815,0
20250107,184700,4497200590,4815,4815,4815,4815,0
20250107,184600,4497200590,4815,4815,4815,4815,0
20250107,184500,4497200590,4815,4815,4815,4815,0
20250107,184400,4497200590,4815,4815,4815,4815,0
20250107,184300,4497200590,4815,4815,4815,4815,0
20250107,184200,4497200590,4815,4815,4815,4815,0
20250107,184100,4497200590,4815,4815,4815,4815,0
20250107,184000,4497200590,4815,4815,4815,4815,0
20250107,183900,4497200590,4815,4815,4815,4815,6888
20250107,183800,4497200590,4815,4815,4815,4815,0
20250107,183700,4497200590,4815,4815,4815,4815,0
20250107,183600,4497200590,4815,4815,4815,4815,0
20250107,183500,4497200590,4815,4815,4815,4815,0
20250107,183400,4497200590,4815,4815,4815,4815,0
20250107,183300,4497200590,4815,4815,4815,4815,0
20250107,183200,4497200590,4815,4815,4815,4815,0
20250107,183100,4497200590,4815,4815,4815,4815,0
20250107,183000,4497200590,4815,4815,4815,4815,0
20250107,182900,4497200590,4815,4815,4815,4815,0
20250107,182800,4497200590,4815,4815,4815,4815,0
20250107,182700,4497200590,4815,4815,4815,4815,0
20250107,182600,4497200590,4815,4815,4815,4815,0
20250107,182500,4497200590,4815,4815,4815,4815,0
20250107,182400,4497200590,4815,4815,4815,4815,0
20250107,182300,4497200590,4815,4815,4815,4815,0
20250107,182200,4497200590,4815,4815,4815,4815,0
20250107,182100,4497200590,4815,4815,4815,4815,0
20250107,182000,4497200590,4815,4815,4815,4815,0
20250107,181900,4497200590,4815,4815,4815,4815,0
20250107,181800,4497200590,4815,4815,4815,4815,0
20250107,181700,4497200590,4815,4815,4815,4815,0
20250107,181600,4497200590,4815,4815,4815,4815,0
20250107,181500,4497200590,4815,4815,4815,4815,0
20250107,181400,4497200590,4815,4815,4815,4815,0
20250107,181300,4497200590,4815,4815,4815,4815,0
20250107,181200,4497200590,4815,4815,4815,4815,0
20250107,181100,4497200590,4815,4815,4815,4815,0
20250107,181000,4497200590,4815,4815,4815,4815,0
20250107,180900,4497200590,4815,4815,4815,4815,6888
20250107,180800,4497200590,4815,4815,4815,4815,0
20250107,180700,4497200590,4815,4815,4815,4815,0
20250107,180600,4497200590,4815,4815,4815,4815,0
20250107,180500,4497200590,4815,4815,4815,4815,0
20250107,180400,4497200590,4815,4815,4815,4815,0
20250107,180300,4497200590,4815,4815,4815,4815,0
20250107,180200,4497200590,4815,4815,4815,4815,0
20250107,180100,4497200590,4815,4815,4815,4815,0
20250107,180000,4497200590,4815,4815,4815,4815,0
20250107,175900,4497200590,4815,4815,4815,4815,0
20250107,175800,4497200590,4815,4815,4815,4815,0
20250107,175700,4497200590,4815,4815,4815,4815,0
20250107,175600,4497200590,4815,4815,4815,4815,0
20250107,175500,4497200590,4815,4815,4815,4815,0
20250107,175400,4497200590,4815,4815,4815,4815,0
20250107,175300,4497200590,4815,4815,4815,4815,0
20250107,175200,4497200590,4815,4815,4815,4815,0
20250107,175100,4497200590,4815,4815,4815,4815,0
20250107,175000,4497200590,4815,4815,4815,4815,0
20250107,174900,4497200590,4815,4815,4815,4815,0
20250107,174800,4497200590,4815,4815,4815,4815,0
20250107,174700,4497200590,4815,4815,4815,4815,0
20250107,174600,4497200590,4815,4815,4815,4815,0
20250107,174500,4497200590,4815,4815,4815,4815,0
20250107,174400,4497200590,4815,4815,4815,4815,0
20250107,174300,4497200590,4815,4815,4815,4815,0
20250107,174200,4497200590,4815,4815,4815,4815,0
20250107,174100,4497200590,4815,4815,4815,4815,0
20250107,174000,4497200590,4815,4815,4815,4815,0
20250107,173900,4497200590,4815,4815,4815,4815,6888
20250107,173800,4497200590,4815,4815,4815,4815,0
20250107,173700,4497200590,4815,4815,4815,4815,0
20250107,173600,4497200590,4815,4815,4815,4815,0
20250107,173500,4497200590,4815,4815,4815,4815,0
20250107,173400,4497200590,4815,4815,4815,4815,0
20250107,173300,4497200590,4815,4815,4815,4815,0
20250107,173200,4497200590,4815,4815,4815,4815,0
20250107,173100,4497200590,4815,4815,4815,4815,0
20250107,173000,4497200590,4815,4815,4815,4815,0
20250107,172900,4497200590,4815,4815,4815,4815,0
20250107,172800,4497200590,4815,4815,4815,4815,0
20250107,172700,4497200590,4815,4815,4815,4815,0
20250107,172600,4497200590,4815,4815,4815,4815,0
20250107,172500,4497200590,4815,4815,4815,4815,0
20250107,172400,4497200590,4815,4815,4815,4815,0
20250107,172300,4497200590,4815,4815,4815,4815,0
20250107,172200,4497200590,4815,4815,4815,4815,0
20250107,172100,4497200590,4815,4815,4815,4815,0
20250107,172000,4497200590,4815,4815,4815,4815,0
20250107,171900,4497200590,4815,4815,4815,4815,0
20250107,171800,4497200590,4815,4815,4815,4815,0
20250107,171700,4497200590,4815,4815,4815,4815,0
20250107,171600,4497200590,4815,4815,4815,4815,0
20250107,171500,4497200590,4815,4815,4815,4815,0
20250107,171400,4497200590,4815,4815,4815,4815,0
20250107,171300,4497200590,4815,4815,4815,4815,0
20250107,171200,4497200590,4815,4815,4815,4815,0
20250107,171100,4497200590,4815,4815,4815,4815,0
20250107,171000,4497200590,4815,4815,4815,4815,0
20250107,170900,4497200590,4815,4815,4815,4815,6888
20250107,170800,4497200590,4815,4815,4815,4815,0
20250107,170700,4497200590,4815,4815,4815,4815,0
20250107,170600,4497200590,4815,4815,4815,4815,0
20250107,170500,4497200590,4815,4815,4815,4815,0
20250107,170400,4497200590,4815,4815,4815,4815,0
20250107,170300,4497200590,4815,4815,4815,4815,0
20250107,170200,4497200590,4815,4815,4815,4815,0
20250107,170100,4497200590,4815,4815,4815,4815,0
20250107,170000,4497200590,4815,4815,4815,4815,0
20250107,165900,4497200590,4815,4815,4815,4815,0
20250107,165800,4497200590,4815,4815,4815,4815,0
20250107,165700,4497200590,4815,4815,4815,4815,0
20250107,165600,4497200590,4815,4815,4815,4815,0
20250107,165500,4497200590,4815,4815,4815,4815,0
20250107,165400,4497200590,4815,4815,4815,4815,0
20250107,165300,4497200590,4815,4815,4815,4815,0
20250107,165200,4497200590,4815,4815,4815,4815,0
20250107,165100,4497200590,4815,4815,4815,4815,0
20250107,165000,4497200590,4815,4815,4815,4815,0
20250107,164900,4497200590,4815,4815,4815,4815,0
20250107,164800,4497200590,4815,4815,4815,4815,0
20250107,164700,4497200590,4815,4815,4815,4815,0
20250107,164600,4497200590,4815,4815,4815,4815,0
20250107,164500,4497200590,4815,4815,4815,4815,0
20250107,164400,4497200590,4815,4815,4815,4815,0
20250107,164300,4497200590,4815,4815,4815,4815,0
20250107,164200,4497200590,4815,4815,4815,4815,0
20250107,164100,4497200590,4815,4815,4815,4815,0
20250107,164000,4497200590,4815,4815,4815,4815,0
20250107,163900,4497200590,4815,4815,4815,4815,6888
20250107,163800,4497200590,4815,4815,4815,4815,0
20250107,163700,4497200590,4815,4815,4815,4815,0
20250107,163600,4497200590,4815,4815,4815,4815,0
20250107,163500,4497200590,4815,4815,4815,4815,0
20250107,163400,4497200590,4815,4815,4815,4815,0
20250107,163300,4497200590,4815,4815,4815,4815,0
20250107,163200,4497200590,4815,4815,4815,4815,0
20250107,163100,4497200590,4815,4815,4815,4815,0
20250107,163000,4497200590,4815,4815,4815,4815,0
20250107,162900,4497200590,4815,4815,4815,4815,0
20250107,162800,4497200590,4815,4815,4815,4815,0
20250107,162700,4497200590,4815,4815,4815,4815,0
20250107,162600,4497200590,4815,4815,4815,4815,0
20250107,162500,4497200590,4815,4815,4815,4815,0
20250107,162400,4497200590,4815,4815,4815,4815,0
20250107,162300,4497200590,4815,4815,4815,4815,0
20250107,162200,4497200590,4815,4815,4815,4815,0
20250107,162100,4497200590,4815,4815,4815,4815,0
20250107,162000,4497200590,4815,4815,4815,4815,0
20250107,161900,4497200590,4815,4815,4815,4815,0
20250107,161800,4497200590,4815,4815,4815,4815,0
20250107,161700,4497200590,4815,4815,4815,4815,0
20250107,161600,4497200590,4815,4815,4815,4815,0
20250107,161500,4497200590,4815,4815,4815,4815,0
20250107,161400,4497200590,4815,4815,4815,4815,0
20250107,161300,4497200590,4815,4815,4815,4815,0
20250107,161200,4497200590,4815,4815,4815,4815,0
20250107,161100,4497200590,4815,4815,4815,4815,0
20250107,161000,4497200590,4815,4815,4815,4815,0
20250107,160900,4497200590,4815,4815,4815,4815,6888
20250107,160800,4497200590,4815,4815,4815,4815,0
20250107,160700,4497200590,4815,4815,4815,4815,0
20250107,160600,4497200590,4815,4815,4815,4815,0
20250107,160500,4497200590,4815,4815,4815,4815,0
20250107,160400,4497200590,4815,4815,4815,4815,0
20250107,160300,4497200590,4815,4815,4815,4815,0
20250107,160200,4497200590,4815,4815,4815,4815,0
20250107,160100,4497200590,4815,4815,4815,4815,0
20250107,160000,4497200590,4815,4815,4815,4815,0
20250107,155900,4497200590,4815,4815,4815,4815,0
20250107,155800,4497200590,4815,4815,4815,4815,0
20250107,155700,4497200590,4815,4815,4815,4815,0
20250107,155600,4497200590,4815,4815,4815,4815,0
20250107,155500,4497200590,4815,4815,4815,4815,0
20250107,155400,4497200590,4815,4815,4815,4815,0
20250107,155300,4497200590,4815,4815,4815,4815,0
20250107,155200,4497200590,4815,4815,4815,4815,0
20250107,155100,4497200590,4815,4815,4815,4815,0
20250107,155000,4497200590,4815,4815,4815,4815,0
20250107,154900,4497200590,4815,4815,4815,4815,0
20250107,154800,4497200590,4815,4815,4815,4815,0
20250107,154700,4497200590,4815,4815,4815,4815,0
20250107,154600,4497200590,4815,4815,4815,4815,0
20250107,154500,4497200590,4815,4815,4815,4815,0
20250107,154400,4497200590,4815,4815,4815,4815,0
20250107,154300,4497200590,4815,4815,4815,4815,0
20250107,154200,4497200590,4815,4815,4815,4815,0
20250107,154100,4497200590,4815,4815,4815,4815,0
20250107,154000,4497200590,4815,4815,4815,4815,0
20250107,153900,4497200590,4815,4815,4815,4815,6888
20250107,153800,4497200590,4815,4815,4815,4815,0
20250107,153700,4497200590,4815,4815,4815,4815,0
20250107,153600,4497200590,4815,4815,4815,4815,0
20250107,153500,4497200590,4815,4815,4815,4815,0
20250107,153400,4497200590,4815,4815,4815,4815,0
20250107,153300,4497200590,4815,4815,4815,4815,0
20250107,153200,4497200590,4815,4815,4815,4815,0
20250107,153100,4497200590,4815,4815,4815,4815,0
20250107,153000,4497200590,4815,4815,4815,4815,6888
20250107,152900,4464034870,4835,4835,4835,4835,0
20250107,152800,4464034870,4835,4835,4835,4835,0
20250107,152700,4464034870,4835,4835,4835,4835,0
20250107,152600,4464034870,4835,4835,4835,4835,0
20250107,152500,4464034870,4835,4835,4835,4835,0
20250107,152400,4464034870,4835,4835,4835,4835,0
20250107,152300,4464034870,4835,4835,4835,4835,0
20250107,152200,4464034870,4835,4835,4835,4835,0
20250107,152100,4464034870,4835,4835,4835,4835,0
20250107,152000,4464034870,4835,4835,4835,4835,0
20250107,151900,4464034870,4835,4830,4835,4830,535
20250107,151800,4461450720,4815,4835,4835,4810,4279
20250107,151700,4440795710,4830,4830,4835,4830,524
20250107,151600,4438264785,4830,4830,4830,4830,1525
20250107,151500,4430899035,4810,4815,4830,4810,4025
20250107,151400,4411530780,4830,4820,4830,4810,2446
20250107,151300,4399751175,4830,4825,4830,4820,648
20250107,151200,4396625525,4825,4830,4830,4825,3131
20250107,151100,4381517925,4830,4830,4830,4830,247
20250107,151000,4380324915,4830,4830,4830,4825,573
20250107,150900,4377559965,4830,4825,4830,4825,838
20250107,150800,4373516505,4825,4815,4825,4815,406
20250107,150700,4371561385,4820,4820,4825,4815,3178
20250107,150600,4356253985,4825,4820,4825,4820,21
20250107,150500,4356152760,4825,4825,4825,4825,35
20250107,150400,4355983885,4825,4825,4825,4825,197
20250107,150300,4355033360,4820,4820,4820,4815,1218
20250107,150200,4349162700,4820,4820,4820,4820,0
20250107,150100,4349162700,4820,4820,4820,4815,474
20250107,150000,4346880350,4815,4820,4820,4815,503
20250107,145900,4344458355,4815,4815,4820,4815,1417
20250107,145800,4337633995,4815,4815,4815,4810,536
20250107,145700,4335053305,4815,4810,4820,4810,2586
20250107,145600,4322606975,4815,4815,4820,4815,601
20250107,145500,4319713155,4815,4815,4815,4815,1693
20250107,145400,4311561360,4815,4820,4820,4815,3350
20250107,145300,4295429280,4820,4825,4825,4820,1532
20250107,145200,4288044290,4825,4830,4830,4825,711
20250107,145100,4284613565,4830,4830,4835,4830,734
20250107,145000,4281068245,4830,4835,4835,4830,426
20250107,144900,4279009240,4835,4830,4835,4825,949
20250107,144800,4274427740,4825,4815,4825,4810,1072
20250107,144700,4269256930,4810,4820,4820,4810,1016
20250107,144600,4264368820,4825,4825,4825,4810,6118
20250107,144500,4234915050,4830,4830,4830,4820,12094
20250107,144400,4176552435,4835,4840,4840,4835,7474
20250107,144300,4140392745,4840,4845,4850,4840,923
20250107,144200,4135920225,4845,4845,4850,4845,514
20250107,144100,4133429860,4850,4850,4850,4840,11956
20250107,144000,4075510715,4850,4850,4850,4850,13
20250107,143900,4075447665,4850,4850,4850,4845,1752
20250107,143800,4066954120,4850,4850,4850,4850,280
20250107,143700,4065596120,4845,4850,4850,4845,159
20250107,143600,4064825665,4845,4845,4845,4845,1000
20250107,143500,4059980665,4850,4850,4850,4845,75
20250107,143400,4059617165,4850,4850,4850,4850,143
20250107,143300,4058923615,4850,4845,4850,4845,1098
20250107,143200,4053603675,4845,4850,4850,4845,855
20250107,143100,4049457245,4850,4850,4850,4850,1
20250107,143000,4049452395,4850,4845,4850,4845,68
20250107,142900,4049122700,4845,4845,4850,4845,1794
20250107,142800,4040427225,4845,4845,4850,4845,3027
20250107,142700,4025761260,4845,4850,4850,4845,5088
20250107,142600,4001105240,4850,4855,4855,4850,3603
20250107,142500,3983630480,4855,4855,4855,4855,23
20250107,142400,3983518815,4855,4855,4855,4855,723
20250107,142300,3980008650,4860,4860,4860,4855,548
20250107,142200,3977348050,4860,4860,4860,4860,226
20250107,142100,3976249690,4860,4860,4860,4860,187
20250107,142000,3975340870,4855,4855,4855,4855,298
20250107,141900,3973894080,4855,4855,4855,4855,146
20250107,141800,3973185250,4860,4855,4865,4850,1459
20250107,141700,3966097985,4850,4850,4850,4850,0
20250107,141600,3966097985,4850,4855,4855,4850,2249
20250107,141500,3955190295,4855,4855,4855,4855,102
20250107,141400,3954695085,4850,4855,4855,4850,5453
20250107,141300,3928247800,4850,4855,4855,4850,5687
20250107,141200,3900663655,4855,4860,4865,4855,5284
20250107,141100,3875006710,4865,4865,4865,4865,242
20250107,141000,3873829380,4865,4860,4865,4860,2217
20250107,140900,3863054755,4860,4860,4860,4860,1791
20250107,140800,3854350495,4860,4865,4865,4860,3798
20250107,140700,3835891835,4865,4870,4870,4860,3838
20250107,140600,3817207085,4875,4870,4875,4870,800
20250107,140500,3813309000,4875,4880,4880,4875,1613
20250107,140400,3805444520,4880,4875,4880,4875,292
20250107,140300,3804019695,4875,4870,4880,4870,418
20250107,140200,3801982170,4870,4870,4870,4870,852
20250107,140100,3797832930,4870,4880,4880,4870,2547
20250107,140000,3785415515,4880,4890,4890,4880,6447
20250107,135900,3753931435,4890,4890,4890,4890,684
20250107,135800,3750586675,4890,4885,4890,4885,736
20250107,135700,3746989135,4890,4890,4890,4885,3595
20250107,135600,3729411725,4890,4895,4895,4890,191
20250107,135500,3728477310,4895,4900,4900,4895,1345
20250107,135400,3721891285,4895,4895,4900,4895,266
20250107,135300,3720589190,4895,4890,4895,4885,2918
20250107,135200,3706319675,4895,4895,4905,4895,2061
20250107,135100,3696225225,4900,4895,4900,4890,2295
20250107,135000,3684994090,4900,4905,4905,4890,4579
20250107,134900,3662584035,4905,4895,4905,4895,2520
20250107,134800,3650246965,4895,4910,4910,4890,3715
20250107,134700,3632053245,4910,4900,4910,4895,4523
20250107,134600,3609878645,4905,4895,4910,4895,4617
20250107,134500,3587232670,4895,4910,4920,4890,6143
20250107,134400,3557132245,4915,4885,4915,4885,3318
20250107,134300,3540831750,4885,4880,4910,4875,15416
20250107,134200,3465431495,4880,4880,4880,4870,6914
20250107,134100,3431730245,4875,4875,4880,4870,1577
20250107,134000,3424041705,4870,4850,4875,4850,9442
20250107,133900,3378133220,4855,4855,4855,4855,1711
20250107,133800,3369826315,4855,4855,4855,4855,62
20250107,133700,3369525305,4850,4850,4850,4850,5
20250107,133600,3369501055,4855,4855,4855,4855,130
20250107,133500,3368869905,4855,4855,4855,4855,861
20250107,133400,3364689750,4860,4860,4860,4860,5923
20250107,133300,3335903970,4860,4865,4865,4860,288
20250107,133200,3334503860,4865,4860,4865,4860,2247
20250107,133100,3323581370,4865,4865,4865,4865,848
20250107,133000,3319455850,4870,4865,4870,4865,923
20250107,132900,3314962955,4870,4865,4870,4865,327
20250107,132800,3313370790,4870,4870,4875,4870,1691
20250107,132700,3305133575,4870,4870,4870,4870,300
20250107,132600,3303672575,4870,4870,4870,4870,650
20250107,132500,3300507075,4860,4860,4875,4855,6398
20250107,132400,3269381410,4855,4850,4855,4840,1643
20250107,132300,3261411090,4850,4845,4850,4840,1517
20250107,132200,3254063190,4840,4850,4850,4840,20
20250107,132100,3253966290,4840,4840,4840,4840,277
20250107,132000,3252625610,4840,4840,4840,4840,174
20250107,131900,3251783450,4850,4850,4850,4850,273
20250107,131800,3250459400,4835,4835,4835,4835,0
20250107,131700,3250459400,4835,4850,4850,4835,2038
20250107,131600,3240602115,4845,4840,4845,4840,90
20250107,131500,3240166365,4840,4840,4840,4840,481
20250107,131400,3237838325,4860,4860,4860,4860,0
20250107,131300,3237838325,4860,4860,4860,4860,0
20250107,131200,3237838325,4860,4855,4860,4840,946
20250107,131100,3233254775,4860,4860,4860,4860,459
20250107,131000,3231024035,4860,4855,4860,4855,486
20250107,130900,3228662080,4860,4860,4860,4860,90
20250107,130800,3228224680,4855,4850,4860,4850,1157
20250107,130700,3222606165,4850,4850,4850,4850,3
20250107,130600,3222591615,4835,4835,4835,4835,50
20250107,130500,3222349865,4850,4840,4850,4835,417
20250107,130400,3220330550,4835,4840,4840,4835,402
20250107,130300,3218385990,4845,4845,4845,4845,365
20250107,130200,3216617565,4850,4850,4850,4850,128
20250107,130100,3215996765,4850,4855,4855,4850,177
20250107,130000,3215137685,4855,4855,4855,4855,1000
20250107,125900,3210282685,4865,4865,4870,4865,1050
20250107,125800,3205171675,4865,4855,4875,4855,8215
20250107,125700,3165202910,4855,4855,4855,4855,502
20250107,125600,3162765700,4855,4850,4855,4850,1558
20250107,125500,3155206620,4850,4850,4850,4850,198
20250107,125400,3154246320,4855,4855,4855,4850,524
20250107,125300,3151702695,4860,4855,4860,4855,4359
20250107,125200,3130534255,4855,4845,4855,4845,4862
20250107,125100,3106949185,4845,4840,4845,4840,1118
20250107,125000,3101532630,4845,4845,4845,4845,1
20250107,124900,3101527785,4835,4840,4850,4835,501
20250107,124800,3099100465,4840,4840,4840,4840,0
20250107,124700,3099100465,4840,4840,4840,4840,1
20250107,124600,3099095625,4840,4840,4840,4840,10
20250107,124500,3099047225,4840,4840,4840,4840,687
20250107,124400,3095722145,4840,4840,4840,4840,151
20250107,124300,3094991305,4840,4840,4840,4840,0
20250107,124200,3094991305,4840,4840,4840,4840,1401
20250107,124100,3088210465,4830,4825,4830,4825,1134
20250107,124000,3082733760,4825,4825,4825,4825,1
20250107,123900,3082728935,4820,4820,4820,4820,481
20250107,123800,3080410515,4825,4820,4825,4820,438
20250107,123700,3078299340,4820,4830,4830,4820,944
20250107,123600,3073749205,4830,4830,4830,4830,123
20250107,123500,3073155115,4820,4820,4820,4820,106
20250107,123400,3072644195,4830,4825,4830,4825,1001
20250107,123300,3067812195,4825,4825,4825,4825,301
20250107,123200,3066359870,4815,4820,4820,4815,227
20250107,123100,3065266855,4815,4820,4820,4815,236
20250107,123000,3064130415,4815,4820,4820,4815,1305
20250107,122900,3057840320,4820,4820,4820,4820,180
20250107,122800,3056972720,4820,4820,4820,4820,20
20250107,122700,3056876320,4820,4820,4820,4820,83
20250107,122600,3056476260,4820,4820,4820,4820,193
20250107,122500,3055546000,4820,4820,4820,4815,1810
20250107,122400,3046823060,4820,4820,4820,4820,2758
20250107,122300,3033529500,4825,4820,4830,4820,390
20250107,122200,3031649250,4820,4830,4830,4820,10669
20250107,122100,2980139685,4835,4835,4835,4835,665
20250107,122000,2976924410,4835,4835,4835,4835,20
20250107,121900,2976827710,4835,4835,4835,4835,1979
20250107,121800,2967259245,4835,4840,4840,4835,2421
20250107,121700,2955552710,4840,4840,4840,4840,1721
20250107,121600,2947223070,4845,4845,4850,4845,621
20250107,121500,2944214320,4850,4850,4850,4850,144
20250107,121400,2943515920,4850,4850,4850,4850,253
20250107,121300,2942288870,4850,4850,4850,4850,50
20250107,121200,2942046370,4855,4855,4855,4855,1
20250107,121100,2942041515,4850,4850,4850,4850,250
20250107,121000,2940829015,4845,4855,4855,4845,85
20250107,120900,2940416930,4845,4860,4860,4845,47
20250107,120800,2940188890,4860,4860,4860,4860,10
20250107,120700,2940140290,4860,4860,4860,4860,75
20250107,120600,2939775790,4860,4860,4860,4855,420
20250107,120500,2937735110,4855,4855,4855,4855,289
20250107,120400,2936332015,4855,4855,4855,4855,10
20250107,120300,2936283465,4855,4855,4855,4855,6
20250107,120200,2936254335,4855,4865,4865,4855,237
20250107,120100,2935103500,4870,4840,4870,4840,17902
20250107,120000,2848221550,4835,4835,4835,4835,177
20250107,115900,2847365755,4835,4835,4835,4835,0
20250107,115800,2847365755,4835,4830,4835,4830,142
20250107,115700,2846679795,4835,4835,4835,4835,11
20250107,115600,2846626610,4835,4835,4835,4835,0
20250107,115500,2846626610,4835,4835,4835,4835,30
20250107,115400,2846481560,4830,4830,4830,4830,64
20250107,115300,2846172440,4825,4830,4830,4825,52
20250107,115200,2845921530,4825,4835,4840,4825,35
20250107,115100,2845752335,4825,4830,4830,4825,2567
20250107,115000,2833354210,4830,4835,4835,4830,114
20250107,114900,2832803585,4830,4835,4835,4830,251
20250107,114800,2831590005,4835,4835,4835,4835,87
20250107,114700,2831169360,4835,4835,4835,4835,1
20250107,114600,2831164525,4835,4835,4835,4835,330
20250107,114500,2829568975,4825,4825,4825,4825,0
20250107,114400,2829568975,4825,4825,4825,4825,0
20250107,114300,2829568975,4825,4835,4835,4825,470
20250107,114200,2827299090,4835,4835,4835,4835,2
20250107,114100,2827289420,4840,4840,4840,4840,0
20250107,114000,2827289420,4840,4835,4840,4830,906
20250107,113900,2822913290,4835,4835,4835,4835,54
20250107,113800,2822652200,4835,4840,4840,4835,689
20250107,113700,2819320130,4840,4840,4840,4835,17
20250107,113600,2819237905,4835,4840,4840,4835,122
20250107,113500,2818648025,4835,4840,4840,4835,300
20250107,113400,2817196275,4840,4835,4840,4830,761
20250107,113300,2813518500,4840,4840,4840,4840,9
20250107,113200,2813474940,4840,4840,4840,4840,2066
20250107,113100,2803475500,4840,4840,4840,4840,0
20250107,113000,2803475500,4840,4830,4840,4830,4148
20250107,112900,2783406385,4830,4830,4835,4830,165
20250107,112800,2782609120,4835,4835,4835,4835,18
20250107,112700,2782522090,4840,4835,4840,4835,12
20250107,112600,2782464030,4835,4830,4835,4830,342
20250107,112500,2780811760,4835,4830,4835,4830,162
20250107,112400,2780028800,4835,4835,4835,4835,0
20250107,112300,2780028800,4835,4835,4835,4835,300
20250107,112200,2778578300,4835,4830,4835,4830,56
20250107,112100,2778307545,4825,4825,4825,4825,44
20250107,112000,2778095245,4835,4830,4835,4830,302
20250107,111900,2776636535,4830,4830,4830,4825,214
20250107,111800,2775603770,4830,4830,4830,4830,15
20250107,111700,2775531320,4830,4830,4830,4830,0
20250107,111600,2775531320,4830,4825,4830,4825,2010
20250107,111500,2765833020,4830,4830,4830,4830,720
20250107,111400,2762355420,4830,4835,4835,4825,543
20250107,111300,2759733140,4845,4830,4845,4825,1200
20250107,111200,2753924810,4830,4820,4830,4820,859
20250107,111100,2749779330,4825,4825,4830,4825,608
20250107,111000,2746845150,4830,4835,4835,4830,1072
20250107,110900,2741667385,4835,4835,4835,4835,142
20250107,110800,2740980815,4830,4830,4830,4830,0
20250107,110700,2740980815,4830,4830,4840,4830,228
20250107,110600,2739879515,4830,4840,4840,4830,509
20250107,110500,2737420050,4835,4835,4835,4830,420
20250107,110400,2735390410,4835,4835,4835,4835,206
20250107,110300,2734394400,4835,4835,4835,4835,0
20250107,110200,2734394400,4835,4835,4835,4835,444
20250107,110100,2732247660,4835,4845,4845,4835,794
20250107,110000,2728404600,4840,4840,4840,4840,7
20250107,105900,2728370720,4840,4840,4840,4840,500
20250107,105800,2725950720,4845,4845,4845,4845,0
20250107,105700,2725950720,4845,4840,4845,4840,196
20250107,105600,2725002010,4845,4855,4855,4845,2020
20250107,105500,2715208280,4850,4855,4855,4850,422
20250107,105400,2713159970,4850,4850,4850,4850,483
20250107,105300,2710817420,4845,4845,4845,4845,0
20250107,105200,2710817420,4845,4845,4845,4845,0
20250107,105100,2710817420,4845,4850,4850,4845,724
20250107,105000,2707306570,4850,4850,4850,4850,1
20250107,104900,2707301720,4860,4850,4860,4850,330
20250107,104800,2705700080,4850,4850,4850,4850,1331
20250107,104700,2699244730,4850,4850,4850,4850,91
20250107,104600,2698803380,4850,4850,4855,4850,1112
20250107,104500,2693409750,4850,4850,4850,4845,559
20250107,104400,2690699350,4850,4845,4850,4845,406
20250107,104300,2688731360,4845,4850,4850,4845,2165
20250107,104200,2678231120,4850,4850,4850,4840,70
20250107,104100,2677892030,4845,4840,4850,4840,1482
20250107,104000,2670719045,4835,4835,4840,4835,141
20250107,103900,2670037275,4840,4830,4840,4830,103
20250107,103800,2669539755,4840,4840,4840,4830,197
20250107,103700,2668587275,4835,4835,4840,4830,489
20250107,103600,2666223925,4840,4835,4840,4835,72
20250107,103500,2665875795,4840,4835,4840,4835,52
20250107,103400,2665624370,4835,4835,4835,4830,55
20250107,103300,2665358665,4840,4840,4840,4840,0
20250107,103200,2665358665,4840,4840,4840,4840,209
20250107,103100,2664347105,4840,4835,4840,4825,752
20250107,103000,2660714850,4835,4825,4835,4825,672
20250107,102900,2657472220,4825,4820,4825,4820,451
20250107,102800,2655298345,4820,4820,4820,4820,178
20250107,102700,2654440385,4820,4820,4820,4815,151
20250107,102600,2653712615,4825,4825,4825,4825,0
20250107,102500,2653712615,4825,4825,4825,4825,39
20250107,102400,2653524440,4825,4810,4825,4810,7513
20250107,102300,2617383155,4830,4830,4830,4820,64
20250107,102200,2617074595,4830,4830,4835,4830,91
20250107,102100,2616635060,4835,4830,4835,4830,515
20250107,102000,2614146535,4830,4815,4830,4815,2085
20250107,101900,2604084705,4820,4810,4820,4800,5051
20250107,101800,2579814535,4810,4810,4810,4810,0
20250107,101700,2579814535,4810,4810,4815,4810,9471
20250107,101600,2534251080,4815,4815,4815,4815,2311
20250107,101500,2523123615,4820,4820,4825,4820,1003
20250107,101400,2518289090,4820,4825,4825,4820,817
20250107,101300,2514351065,4825,4830,4830,4825,101
20250107,101200,2513863735,4825,4830,4830,4825,1391
20250107,101100,2507152060,4830,4820,4830,4820,103
20250107,101000,2506655570,4820,4820,4820,4820,605
20250107,100900,2503739470,4820,4820,4830,4820,1115
20250107,100800,2498365110,4820,4820,4820,4820,1028
20250107,100700,2493410150,4815,4820,4820,4810,3946
20250107,100600,2474418205,4810,4830,4830,4810,2417
20250107,100500,2462780585,4815,4820,4825,4815,4048
20250107,100400,2443265750,4820,4840,4840,4820,1585
20250107,100300,2435616905,4830,4835,4835,4830,3752
20250107,100200,2417491485,4830,4845,4845,4830,6027
20250107,100100,2388321620,4850,4860,4860,4850,2820
20250107,100000,2374637175,4850,4850,4850,4850,297
20250107,095900,2373196725,4850,4860,4875,4850,1235
20250107,095800,2367194700,4850,4860,4860,4850,171
20250107,095700,2366364950,4860,4845,4860,4845,1053
20250107,095600,2361251355,4850,4840,4850,4840,1263
20250107,095500,2355136980,4840,4850,4850,4840,2476
20250107,095400,2343144275,4845,4850,4850,4845,373
20250107,095300,2341336590,4850,4850,4850,4845,111
20250107,095200,2340798290,4850,4845,4850,4845,273
20250107,095100,2339475100,4845,4845,4850,4845,1088
20250107,095000,2334201240,4850,4850,4850,4850,15
20250107,094900,2334128490,4850,4855,4855,4850,2458
20250107,094800,2322200455,4860,4860,4860,4860,3
20250107,094700,2322185875,4860,4865,4865,4860,1076
20250107,094600,2316956500,4860,4875,4875,4860,7113
20250107,094500,2282335275,4880,4875,4880,4875,347
20250107,094400,2280641970,4870,4880,4885,4870,2277
20250107,094300,2269546625,4875,4885,4885,4870,320
20250107,094200,2267984380,4885,4870,4885,4870,1847
20250107,094100,2258977115,4860,4860,4865,4860,902
20250107,094000,2254592720,4860,4850,4860,4850,1265
20250107,093900,2248445280,4850,4855,4860,4850,805
20250107,093800,2244538825,4855,4850,4860,4850,597
20250107,093700,2241640345,4855,4850,4860,4850,113
20250107,093600,2241091970,4850,4850,4850,4850,830
20250107,093500,2237066470,4850,4885,4885,4850,663
20250107,093400,2233841465,4885,4850,4885,4850,8914
20250107,093300,2190414825,4850,4860,4860,4850,598
20250107,093200,2187512765,4860,4860,4860,4860,109
20250107,093100,2186983025,4865,4850,4865,4830,11725
20250107,093000,2130187965,4850,4860,4865,4845,9663
20250107,092900,2083313560,4865,4865,4870,4860,1849
20250107,092800,2074326790,4870,4860,4870,4860,496
20250107,092700,2071914285,4860,4840,4860,4840,1767
20250107,092600,2063348700,4840,4840,4845,4830,8895
20250107,092500,2020303825,4845,4840,4845,4835,1856
20250107,092400,2011324995,4840,4850,4855,4840,3945
20250107,092300,1992219745,4840,4865,4870,4840,21795
20250107,092200,1886503005,4865,4870,4875,4860,3683
20250107,092100,1868592850,4860,4860,4860,4860,884
20250107,092000,1864296610,4860,4875,4875,4860,10735
20250107,091900,1812114775,4870,4875,4875,4860,14176
20250107,091800,1743098350,4875,4885,4885,4875,13710
20250107,091700,1676221115,4885,4885,4890,4880,8391
20250107,091600,1635242020,4885,4910,4920,4885,16068
20250107,091500,1556581585,4920,4935,4940,4910,6999
20250107,091400,1522109455,4935,4910,4945,4900,15040
20250107,091300,1448009850,4905,4905,4905,4890,21058
20250107,091200,1344906035,4905,4950,4955,4900,26589
20250107,091100,1213799630,4950,4925,4950,4925,39526
20250107,091000,1018691260,4925,4910,4930,4910,19582
20250107,090900,922351975,4915,4880,4915,4880,16606
20250107,090800,840825970,4880,4900,4910,4860,16531
20250107,090700,760258785,4890,4915,4920,4890,23381
20250107,090600,645485990,4910,4900,4920,4900,19217
20250107,090500,551104390,4895,4890,4905,4880,11727
20250107,090400,493698190,4885,4910,4910,4885,15597
20250107,090300,417309525,4910,4885,4915,4885,13407
20250107,090200,351595940,4880,4905,4920,4880,22255
20250107,090100,242447840,4915,4865,4920,4865,23107
20250107,090000,129495820,4865,4850,4885,4840,26680