stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,211000,2665878320,4725,4725,4725,4725,8698
20250108,210900,2665878320,4725,4725,4725,4725,0
20250108,210800,2665878320,4725,4725,4725,4725,0
20250108,210700,2665878320,4725,4725,4725,4725,0
20250108,210600,2665878320,4725,4725,4725,4725,0
20250108,210500,2665878320,4725,4725,4725,4725,0
20250108,210400,2665878320,4725,4725,4725,4725,0
20250108,210300,2665878320,4725,4725,4725,4725,0
20250108,210200,2665878320,4725,4725,4725,4725,0
20250108,210100,2665878320,4725,4725,4725,4725,0
20250108,210000,2665878320,4725,4725,4725,4725,0
20250108,205900,2665878320,4725,4725,4725,4725,0
20250108,205800,2665878320,4725,4725,4725,4725,0
20250108,205700,2665878320,4725,4725,4725,4725,0
20250108,205600,2665878320,4725,4725,4725,4725,0
20250108,205500,2665878320,4725,4725,4725,4725,0
20250108,205400,2665878320,4725,4725,4725,4725,0
20250108,205300,2665878320,4725,4725,4725,4725,0
20250108,205200,2665878320,4725,4725,4725,4725,0
20250108,205100,2665878320,4725,4725,4725,4725,0
20250108,205000,2665878320,4725,4725,4725,4725,0
20250108,204900,2665878320,4725,4725,4725,4725,0
20250108,204800,2665878320,4725,4725,4725,4725,0
20250108,204700,2665878320,4725,4725,4725,4725,0
20250108,204600,2665878320,4725,4725,4725,4725,0
20250108,204500,2665878320,4725,4725,4725,4725,0
20250108,204400,2665878320,4725,4725,4725,4725,0
20250108,204300,2665878320,4725,4725,4725,4725,0
20250108,204200,2665878320,4725,4725,4725,4725,0
20250108,204100,2665878320,4725,4725,4725,4725,0
20250108,204000,2665878320,4725,4725,4725,4725,8698
20250108,203900,2665878320,4725,4725,4725,4725,0
20250108,203800,2665878320,4725,4725,4725,4725,0
20250108,203700,2665878320,4725,4725,4725,4725,0
20250108,203600,2665878320,4725,4725,4725,4725,0
20250108,203500,2665878320,4725,4725,4725,4725,0
20250108,203400,2665878320,4725,4725,4725,4725,0
20250108,203300,2665878320,4725,4725,4725,4725,0
20250108,203200,2665878320,4725,4725,4725,4725,0
20250108,203100,2665878320,4725,4725,4725,4725,0
20250108,203000,2665878320,4725,4725,4725,4725,0
20250108,202900,2665878320,4725,4725,4725,4725,0
20250108,202800,2665878320,4725,4725,4725,4725,0
20250108,202700,2665878320,4725,4725,4725,4725,0
20250108,202600,2665878320,4725,4725,4725,4725,0
20250108,202500,2665878320,4725,4725,4725,4725,0
20250108,202400,2665878320,4725,4725,4725,4725,0
20250108,202300,2665878320,4725,4725,4725,4725,0
20250108,202200,2665878320,4725,4725,4725,4725,0
20250108,202100,2665878320,4725,4725,4725,4725,0
20250108,202000,2665878320,4725,4725,4725,4725,0
20250108,201900,2665878320,4725,4725,4725,4725,0
20250108,201800,2665878320,4725,4725,4725,4725,0
20250108,201700,2665878320,4725,4725,4725,4725,0
20250108,201600,2665878320,4725,4725,4725,4725,0
20250108,201500,2665878320,4725,4725,4725,4725,0
20250108,201400,2665878320,4725,4725,4725,4725,0
20250108,201300,2665878320,4725,4725,4725,4725,0
20250108,201200,2665878320,4725,4725,4725,4725,0
20250108,201100,2665878320,4725,4725,4725,4725,0
20250108,201000,2665878320,4725,4725,4725,4725,8698
20250108,200900,2665878320,4725,4725,4725,4725,0
20250108,200800,2665878320,4725,4725,4725,4725,0
20250108,200700,2665878320,4725,4725,4725,4725,0
20250108,200600,2665878320,4725,4725,4725,4725,0
20250108,200500,2665878320,4725,4725,4725,4725,0
20250108,200400,2665878320,4725,4725,4725,4725,0
20250108,200300,2665878320,4725,4725,4725,4725,0
20250108,200200,2665878320,4725,4725,4725,4725,0
20250108,200100,2665878320,4725,4725,4725,4725,0
20250108,200000,2665878320,4725,4725,4725,4725,0
20250108,195900,2665878320,4725,4725,4725,4725,0
20250108,195800,2665878320,4725,4725,4725,4725,0
20250108,195700,2665878320,4725,4725,4725,4725,0
20250108,195600,2665878320,4725,4725,4725,4725,0
20250108,195500,2665878320,4725,4725,4725,4725,0
20250108,195400,2665878320,4725,4725,4725,4725,0
20250108,195300,2665878320,4725,4725,4725,4725,0
20250108,195200,2665878320,4725,4725,4725,4725,0
20250108,195100,2665878320,4725,4725,4725,4725,0
20250108,195000,2665878320,4725,4725,4725,4725,0
20250108,194900,2665878320,4725,4725,4725,4725,0
20250108,194800,2665878320,4725,4725,4725,4725,0
20250108,194700,2665878320,4725,4725,4725,4725,0
20250108,194600,2665878320,4725,4725,4725,4725,0
20250108,194500,2665878320,4725,4725,4725,4725,0
20250108,194400,2665878320,4725,4725,4725,4725,0
20250108,194300,2665878320,4725,4725,4725,4725,0
20250108,194200,2665878320,4725,4725,4725,4725,0
20250108,194100,2665878320,4725,4725,4725,4725,0
20250108,194000,2665878320,4725,4725,4725,4725,8698
20250108,193900,2665878320,4725,4725,4725,4725,0
20250108,193800,2665878320,4725,4725,4725,4725,0
20250108,193700,2665878320,4725,4725,4725,4725,0
20250108,193600,2665878320,4725,4725,4725,4725,0
20250108,193500,2665878320,4725,4725,4725,4725,0
20250108,193400,2665878320,4725,4725,4725,4725,0
20250108,193300,2665878320,4725,4725,4725,4725,0
20250108,193200,2665878320,4725,4725,4725,4725,0
20250108,193100,2665878320,4725,4725,4725,4725,0
20250108,193000,2665878320,4725,4725,4725,4725,0
20250108,192900,2665878320,4725,4725,4725,4725,0
20250108,192800,2665878320,4725,4725,4725,4725,0
20250108,192700,2665878320,4725,4725,4725,4725,0
20250108,192600,2665878320,4725,4725,4725,4725,0
20250108,192500,2665878320,4725,4725,4725,4725,0
20250108,192400,2665878320,4725,4725,4725,4725,0
20250108,192300,2665878320,4725,4725,4725,4725,0
20250108,192200,2665878320,4725,4725,4725,4725,0
20250108,192100,2665878320,4725,4725,4725,4725,0
20250108,192000,2665878320,4725,4725,4725,4725,0
20250108,191900,2665878320,4725,4725,4725,4725,0
20250108,191800,2665878320,4725,4725,4725,4725,0
20250108,191700,2665878320,4725,4725,4725,4725,0
20250108,191600,2665878320,4725,4725,4725,4725,0
20250108,191500,2665878320,4725,4725,4725,4725,0
20250108,191400,2665878320,4725,4725,4725,4725,0
20250108,191300,2665878320,4725,4725,4725,4725,0
20250108,191200,2665878320,4725,4725,4725,4725,0
20250108,191100,2665878320,4725,4725,4725,4725,0
20250108,191000,2665878320,4725,4725,4725,4725,8698
20250108,190900,2665878320,4725,4725,4725,4725,0
20250108,190800,2665878320,4725,4725,4725,4725,0
20250108,190700,2665878320,4725,4725,4725,4725,0
20250108,190600,2665878320,4725,4725,4725,4725,0
20250108,190500,2665878320,4725,4725,4725,4725,0
20250108,190400,2665878320,4725,4725,4725,4725,0
20250108,190300,2665878320,4725,4725,4725,4725,0
20250108,190200,2665878320,4725,4725,4725,4725,0
20250108,190100,2665878320,4725,4725,4725,4725,0
20250108,190000,2665878320,4725,4725,4725,4725,0
20250108,185900,2665878320,4725,4725,4725,4725,0
20250108,185800,2665878320,4725,4725,4725,4725,0
20250108,185700,2665878320,4725,4725,4725,4725,0
20250108,185600,2665878320,4725,4725,4725,4725,0
20250108,185500,2665878320,4725,4725,4725,4725,0
20250108,185400,2665878320,4725,4725,4725,4725,0
20250108,185300,2665878320,4725,4725,4725,4725,0
20250108,185200,2665878320,4725,4725,4725,4725,0
20250108,185100,2665878320,4725,4725,4725,4725,0
20250108,185000,2665878320,4725,4725,4725,4725,0
20250108,184900,2665878320,4725,4725,4725,4725,0
20250108,184800,2665878320,4725,4725,4725,4725,0
20250108,184700,2665878320,4725,4725,4725,4725,0
20250108,184600,2665878320,4725,4725,4725,4725,0
20250108,184500,2665878320,4725,4725,4725,4725,0
20250108,184400,2665878320,4725,4725,4725,4725,0
20250108,184300,2665878320,4725,4725,4725,4725,0
20250108,184200,2665878320,4725,4725,4725,4725,0
20250108,184100,2665878320,4725,4725,4725,4725,0
20250108,184000,2665878320,4725,4725,4725,4725,8698
20250108,183900,2665878320,4725,4725,4725,4725,0
20250108,183800,2665878320,4725,4725,4725,4725,0
20250108,183700,2665878320,4725,4725,4725,4725,0
20250108,183600,2665878320,4725,4725,4725,4725,0
20250108,183500,2665878320,4725,4725,4725,4725,0
20250108,183400,2665878320,4725,4725,4725,4725,0
20250108,183300,2665878320,4725,4725,4725,4725,0
20250108,183200,2665878320,4725,4725,4725,4725,0
20250108,183100,2665878320,4725,4725,4725,4725,0
20250108,183000,2665878320,4725,4725,4725,4725,0
20250108,182900,2665878320,4725,4725,4725,4725,0
20250108,182800,2665878320,4725,4725,4725,4725,0
20250108,182700,2665878320,4725,4725,4725,4725,0
20250108,182600,2665878320,4725,4725,4725,4725,0
20250108,182500,2665878320,4725,4725,4725,4725,0
20250108,182400,2665878320,4725,4725,4725,4725,0
20250108,182300,2665878320,4725,4725,4725,4725,0
20250108,182200,2665878320,4725,4725,4725,4725,0
20250108,182100,2665878320,4725,4725,4725,4725,0
20250108,182000,2665878320,4725,4725,4725,4725,0
20250108,181900,2665878320,4725,4725,4725,4725,0
20250108,181800,2665878320,4725,4725,4725,4725,0
20250108,181700,2665878320,4725,4725,4725,4725,0
20250108,181600,2665878320,4725,4725,4725,4725,0
20250108,181500,2665878320,4725,4725,4725,4725,0
20250108,181400,2665878320,4725,4725,4725,4725,0
20250108,181300,2665878320,4725,4725,4725,4725,0
20250108,181200,2665878320,4725,4725,4725,4725,0
20250108,181100,2665878320,4725,4725,4725,4725,0
20250108,181000,2665878320,4725,4725,4725,4725,8698
20250108,180900,2665878320,4725,4725,4725,4725,0
20250108,180800,2665878320,4725,4725,4725,4725,0
20250108,180700,2665878320,4725,4725,4725,4725,0
20250108,180600,2665878320,4725,4725,4725,4725,0
20250108,180500,2665878320,4725,4725,4725,4725,0
20250108,180400,2665878320,4725,4725,4725,4725,0
20250108,180300,2665878320,4725,4725,4725,4725,0
20250108,180200,2665878320,4725,4725,4725,4725,0
20250108,180100,2665878320,4725,4725,4725,4725,0
20250108,180000,2665878320,4725,4725,4725,4725,0
20250108,175900,2665878320,4725,4725,4725,4725,0
20250108,175800,2665878320,4725,4725,4725,4725,0
20250108,175700,2665878320,4725,4725,4725,4725,0
20250108,175600,2665878320,4725,4725,4725,4725,0
20250108,175500,2665878320,4725,4725,4725,4725,0
20250108,175400,2665878320,4725,4725,4725,4725,0
20250108,175300,2665878320,4725,4725,4725,4725,0
20250108,175200,2665878320,4725,4725,4725,4725,0
20250108,175100,2665878320,4725,4725,4725,4725,0
20250108,175000,2665878320,4725,4725,4725,4725,0
20250108,174900,2665878320,4725,4725,4725,4725,0
20250108,174800,2665878320,4725,4725,4725,4725,0
20250108,174700,2665878320,4725,4725,4725,4725,0
20250108,174600,2665878320,4725,4725,4725,4725,0
20250108,174500,2665878320,4725,4725,4725,4725,0
20250108,174400,2665878320,4725,4725,4725,4725,0
20250108,174300,2665878320,4725,4725,4725,4725,0
20250108,174200,2665878320,4725,4725,4725,4725,0
20250108,174100,2665878320,4725,4725,4725,4725,0
20250108,174000,2665878320,4725,4725,4725,4725,8698
20250108,173900,2665878320,4725,4725,4725,4725,0
20250108,173800,2665878320,4725,4725,4725,4725,0
20250108,173700,2665878320,4725,4725,4725,4725,0
20250108,173600,2665878320,4725,4725,4725,4725,0
20250108,173500,2665878320,4725,4725,4725,4725,0
20250108,173400,2665878320,4725,4725,4725,4725,0
20250108,173300,2665878320,4725,4725,4725,4725,0
20250108,173200,2665878320,4725,4725,4725,4725,0
20250108,173100,2665878320,4725,4725,4725,4725,0
20250108,173000,2665878320,4725,4725,4725,4725,0
20250108,172900,2665878320,4725,4725,4725,4725,0
20250108,172800,2665878320,4725,4725,4725,4725,0
20250108,172700,2665878320,4725,4725,4725,4725,0
20250108,172600,2665878320,4725,4725,4725,4725,0
20250108,172500,2665878320,4725,4725,4725,4725,0
20250108,172400,2665878320,4725,4725,4725,4725,0
20250108,172300,2665878320,4725,4725,4725,4725,0
20250108,172200,2665878320,4725,4725,4725,4725,0
20250108,172100,2665878320,4725,4725,4725,4725,0
20250108,172000,2665878320,4725,4725,4725,4725,0
20250108,171900,2665878320,4725,4725,4725,4725,0
20250108,171800,2665878320,4725,4725,4725,4725,0
20250108,171700,2665878320,4725,4725,4725,4725,0
20250108,171600,2665878320,4725,4725,4725,4725,0
20250108,171500,2665878320,4725,4725,4725,4725,0
20250108,171400,2665878320,4725,4725,4725,4725,0
20250108,171300,2665878320,4725,4725,4725,4725,0
20250108,171200,2665878320,4725,4725,4725,4725,0
20250108,171100,2665878320,4725,4725,4725,4725,0
20250108,171000,2665878320,4725,4725,4725,4725,8698
20250108,170900,2665878320,4725,4725,4725,4725,0
20250108,170800,2665878320,4725,4725,4725,4725,0
20250108,170700,2665878320,4725,4725,4725,4725,0
20250108,170600,2665878320,4725,4725,4725,4725,0
20250108,170500,2665878320,4725,4725,4725,4725,0
20250108,170400,2665878320,4725,4725,4725,4725,0
20250108,170300,2665878320,4725,4725,4725,4725,0
20250108,170200,2665878320,4725,4725,4725,4725,0
20250108,170100,2665878320,4725,4725,4725,4725,0
20250108,170000,2665878320,4725,4725,4725,4725,0
20250108,165900,2665878320,4725,4725,4725,4725,0
20250108,165800,2665878320,4725,4725,4725,4725,0
20250108,165700,2665878320,4725,4725,4725,4725,0
20250108,165600,2665878320,4725,4725,4725,4725,0
20250108,165500,2665878320,4725,4725,4725,4725,0
20250108,165400,2665878320,4725,4725,4725,4725,0
20250108,165300,2665878320,4725,4725,4725,4725,0
20250108,165200,2665878320,4725,4725,4725,4725,0
20250108,165100,2665878320,4725,4725,4725,4725,0
20250108,165000,2665878320,4725,4725,4725,4725,0
20250108,164900,2665878320,4725,4725,4725,4725,0
20250108,164800,2665878320,4725,4725,4725,4725,0
20250108,164700,2665878320,4725,4725,4725,4725,0
20250108,164600,2665878320,4725,4725,4725,4725,0
20250108,164500,2665878320,4725,4725,4725,4725,0
20250108,164400,2665878320,4725,4725,4725,4725,0
20250108,164300,2665878320,4725,4725,4725,4725,0
20250108,164200,2665878320,4725,4725,4725,4725,0
20250108,164100,2665878320,4725,4725,4725,4725,0
20250108,164000,2665878320,4725,4725,4725,4725,8698
20250108,163900,2665878320,4725,4725,4725,4725,0
20250108,163800,2665878320,4725,4725,4725,4725,0
20250108,163700,2665878320,4725,4725,4725,4725,0
20250108,163600,2665878320,4725,4725,4725,4725,0
20250108,163500,2665878320,4725,4725,4725,4725,0
20250108,163400,2665878320,4725,4725,4725,4725,0
20250108,163300,2665878320,4725,4725,4725,4725,0
20250108,163200,2665878320,4725,4725,4725,4725,0
20250108,163100,2665878320,4725,4725,4725,4725,0
20250108,163000,2665878320,4725,4725,4725,4725,0
20250108,162900,2665878320,4725,4725,4725,4725,0
20250108,162800,2665878320,4725,4725,4725,4725,0
20250108,162700,2665878320,4725,4725,4725,4725,0
20250108,162600,2665878320,4725,4725,4725,4725,0
20250108,162500,2665878320,4725,4725,4725,4725,0
20250108,162400,2665878320,4725,4725,4725,4725,0
20250108,162300,2665878320,4725,4725,4725,4725,0
20250108,162200,2665878320,4725,4725,4725,4725,0
20250108,162100,2665878320,4725,4725,4725,4725,0
20250108,162000,2665878320,4725,4725,4725,4725,0
20250108,161900,2665878320,4725,4725,4725,4725,0
20250108,161800,2665878320,4725,4725,4725,4725,0
20250108,161700,2665878320,4725,4725,4725,4725,0
20250108,161600,2665878320,4725,4725,4725,4725,0
20250108,161500,2665878320,4725,4725,4725,4725,0
20250108,161400,2665878320,4725,4725,4725,4725,0
20250108,161300,2665878320,4725,4725,4725,4725,0
20250108,161200,2665878320,4725,4725,4725,4725,0
20250108,161100,2665878320,4725,4725,4725,4725,0
20250108,161000,2665878320,4725,4725,4725,4725,8698
20250108,160900,2665878320,4725,4725,4725,4725,0
20250108,160800,2665878320,4725,4725,4725,4725,0
20250108,160700,2665878320,4725,4725,4725,4725,0
20250108,160600,2665878320,4725,4725,4725,4725,0
20250108,160500,2665878320,4725,4725,4725,4725,0
20250108,160400,2665878320,4725,4725,4725,4725,0
20250108,160300,2665878320,4725,4725,4725,4725,0
20250108,160200,2665878320,4725,4725,4725,4725,0
20250108,160100,2665878320,4725,4725,4725,4725,0
20250108,160000,2665878320,4725,4725,4725,4725,0
20250108,155900,2665878320,4725,4725,4725,4725,0
20250108,155800,2665878320,4725,4725,4725,4725,0
20250108,155700,2665878320,4725,4725,4725,4725,0
20250108,155600,2665878320,4725,4725,4725,4725,0
20250108,155500,2665878320,4725,4725,4725,4725,0
20250108,155400,2665878320,4725,4725,4725,4725,0
20250108,155300,2665878320,4725,4725,4725,4725,0
20250108,155200,2665878320,4725,4725,4725,4725,0
20250108,155100,2665878320,4725,4725,4725,4725,0
20250108,155000,2665878320,4725,4725,4725,4725,0
20250108,154900,2665878320,4725,4725,4725,4725,0
20250108,154800,2665878320,4725,4725,4725,4725,0
20250108,154700,2665878320,4725,4725,4725,4725,0
20250108,154600,2665878320,4725,4725,4725,4725,0
20250108,154500,2665878320,4725,4725,4725,4725,0
20250108,154400,2665878320,4725,4725,4725,4725,0
20250108,154300,2665878320,4725,4725,4725,4725,0
20250108,154200,2665878320,4725,4725,4725,4725,0
20250108,154100,2665878320,4725,4725,4725,4725,0
20250108,154000,2665878320,4725,4725,4725,4725,8698
20250108,153900,2665878320,4725,4725,4725,4725,0
20250108,153800,2665878320,4725,4725,4725,4725,0
20250108,153700,2665878320,4725,4725,4725,4725,0
20250108,153600,2665878320,4725,4725,4725,4725,0
20250108,153500,2665878320,4725,4725,4725,4725,0
20250108,153400,2665878320,4725,4725,4725,4725,0
20250108,153300,2665878320,4725,4725,4725,4725,0
20250108,153200,2665878320,4725,4725,4725,4725,0
20250108,153100,2665878320,4725,4725,4725,4725,0
20250108,153000,2665878320,4725,4725,4725,4725,8698
20250108,152900,2624780270,4735,4735,4735,4735,0
20250108,152800,2624780270,4735,4735,4735,4735,0
20250108,152700,2624780270,4735,4735,4735,4735,0
20250108,152600,2624780270,4735,4735,4735,4735,0
20250108,152500,2624780270,4735,4735,4735,4735,0
20250108,152400,2624780270,4735,4735,4735,4735,0
20250108,152300,2624780270,4735,4735,4735,4735,0
20250108,152200,2624780270,4735,4735,4735,4735,0
20250108,152100,2624780270,4735,4735,4735,4735,0
20250108,152000,2624780270,4735,4735,4735,4735,0
20250108,151900,2624780270,4735,4730,4735,4730,3463
20250108,151800,2608389685,4730,4735,4735,4730,2416
20250108,151700,2596950030,4735,4735,4735,4735,167
20250108,151600,2596159285,4735,4730,4735,4730,2043
20250108,151500,2586491110,4730,4725,4730,4725,2078
20250108,151400,2576662645,4725,4715,4730,4715,4139
20250108,151300,2557113315,4725,4720,4725,4720,4032
20250108,151200,2538076120,4720,4720,4720,4715,1472
20250108,151100,2531134280,4715,4720,4720,4715,4242
20250108,151000,2511127040,4720,4725,4725,4720,465
20250108,150900,2508931910,4720,4715,4720,4715,1200
20250108,150800,2503270990,4715,4720,4725,4715,1444
20250108,150700,2496453515,4720,4715,4720,4715,2606
20250108,150600,2484162305,4715,4725,4730,4715,3125
20250108,150500,2469416005,4725,4720,4725,4720,820
20250108,150400,2465542215,4720,4720,4725,4720,760
20250108,150300,2461954715,4715,4715,4715,4715,0
20250108,150200,2461954715,4715,4715,4720,4715,1000
20250108,150100,2457238300,4715,4725,4725,4715,5108
20250108,150000,2433128900,4725,4730,4730,4725,361
20250108,145900,2431422870,4730,4725,4730,4725,713
20250108,145800,2428053935,4725,4725,4730,4725,733
20250108,145700,2424590185,4725,4725,4725,4725,26
20250108,145600,2424467335,4730,4735,4735,4730,702
20250108,145500,2421146565,4730,4730,4730,4730,485
20250108,145400,2418852515,4725,4725,4725,4725,4208
20250108,145300,2398969715,4720,4720,4720,4720,0
20250108,145200,2398969715,4720,4720,4720,4720,2000
20250108,145100,2389529715,4720,4720,4720,4720,300
20250108,145000,2388113715,4720,4720,4725,4720,1466
20250108,144900,2381193395,4725,4725,4725,4725,65
20250108,144800,2380886270,4725,4725,4725,4725,160
20250108,144700,2380130270,4725,4725,4725,4725,0
20250108,144600,2380130270,4725,4720,4725,4720,567
20250108,144500,2377451230,4720,4720,4720,4720,101
20250108,144400,2376974510,4720,4720,4720,4720,799
20250108,144300,2373203230,4715,4715,4715,4715,107
20250108,144200,2372698725,4720,4720,4720,4720,60
20250108,144100,2372415525,4715,4715,4715,4715,368
20250108,144000,2370680405,4715,4715,4720,4715,388
20250108,143900,2368850285,4720,4720,4720,4720,17
20250108,143800,2368770045,4720,4715,4720,4715,77
20250108,143700,2368406675,4715,4715,4715,4715,521
20250108,143600,2365950160,4715,4720,4720,4715,139
20250108,143500,2365294175,4720,4720,4720,4720,50
20250108,143400,2365058175,4720,4720,4720,4720,60
20250108,143300,2364774975,4710,4710,4710,4710,0
20250108,143200,2364774975,4710,4710,4710,4710,3872
20250108,143100,2346537855,4715,4720,4720,4715,1989
20250108,143000,2337159580,4720,4720,4720,4715,1611
20250108,142900,2329555920,4720,4720,4720,4720,655
20250108,142800,2326464320,4720,4720,4720,4720,271
20250108,142700,2325185200,4720,4720,4720,4720,1200
20250108,142600,2319521200,4720,4720,4720,4720,159
20250108,142500,2318770720,4720,4720,4720,4720,9
20250108,142400,2318728240,4720,4720,4720,4720,1846
20250108,142300,2310015120,4720,4725,4725,4720,400
20250108,142200,2308127045,4725,4725,4725,4725,69
20250108,142100,2307801020,4725,4725,4725,4725,10
20250108,142000,2307753770,4725,4725,4725,4725,106
20250108,141900,2307252920,4725,4725,4725,4725,0
20250108,141800,2307252920,4725,4725,4725,4725,807
20250108,141700,2303439845,4725,4725,4725,4725,290
20250108,141600,2302069595,4725,4730,4730,4725,672
20250108,141500,2298894045,4725,4725,4725,4725,877
20250108,141400,2294750220,4730,4730,4730,4730,274
20250108,141300,2293454200,4730,4725,4730,4725,215
20250108,141200,2292438275,4730,4730,4730,4730,160
20250108,141100,2291681475,4730,4730,4730,4730,400
20250108,141000,2289789475,4730,4730,4730,4730,261
20250108,140900,2288554945,4730,4730,4730,4730,3
20250108,140800,2288540755,4730,4730,4730,4725,950
20250108,140700,2284047330,4730,4735,4735,4730,102
20250108,140600,2283564480,4730,4730,4730,4730,640
20250108,140500,2280537280,4730,4730,4730,4730,251
20250108,140400,2279350050,4730,4730,4730,4730,0
20250108,140300,2279350050,4730,4725,4730,4725,1273
20250108,140200,2273328970,4725,4720,4725,4715,4478
20250108,140100,2252179535,4725,4725,4725,4725,60
20250108,140000,2251896035,4725,4720,4725,4720,635
20250108,135900,2248898830,4720,4725,4725,4720,835
20250108,135800,2244956580,4725,4725,4725,4720,647
20250108,135700,2241901765,4725,4720,4725,4720,134
20250108,135600,2241269275,4720,4720,4720,4720,287
20250108,135500,2239914635,4720,4725,4725,4720,1875
20250108,135400,2231064335,4725,4725,4725,4725,200
20250108,135300,2230119335,4725,4725,4725,4725,560
20250108,135200,2227473335,4725,4725,4725,4725,50
20250108,135100,2227237085,4725,4725,4725,4725,60
20250108,135000,2226953585,4720,4720,4720,4720,1200
20250108,134900,2221289585,4725,4725,4725,4725,459
20250108,134800,2219120810,4725,4725,4725,4725,323
20250108,134700,2217594635,4725,4725,4725,4725,61
20250108,134600,2217306410,4725,4725,4725,4725,0
20250108,134500,2217306410,4725,4725,4725,4725,60
20250108,134400,2217022910,4720,4720,4720,4720,0
20250108,134300,2217022910,4720,4725,4725,4720,160
20250108,134200,2216267410,4720,4725,4725,4720,254
20250108,134100,2215068030,4715,4715,4715,4715,0
20250108,134000,2215068030,4715,4720,4720,4715,416
20250108,133900,2213106400,4710,4710,4710,4710,0
20250108,133800,2213106400,4710,4710,4715,4710,4500
20250108,133700,2191910570,4710,4725,4725,4710,2048
20250108,133600,2182255380,4725,4725,4725,4725,10
20250108,133500,2182208130,4725,4725,4725,4725,60
20250108,133400,2181924630,4725,4725,4725,4725,10
20250108,133300,2181877380,4725,4725,4725,4725,60
20250108,133200,2181593880,4720,4720,4720,4715,1220
20250108,133100,2175835525,4720,4720,4720,4720,260
20250108,133000,2174608325,4715,4715,4715,4715,180
20250108,132900,2173759625,4715,4715,4715,4715,116
20250108,132800,2173212685,4715,4715,4715,4715,0
20250108,132700,2173212685,4715,4715,4715,4710,992
20250108,132600,2168535410,4720,4720,4720,4720,295
20250108,132500,2167143010,4715,4715,4715,4715,0
20250108,132400,2167143010,4715,4725,4725,4715,2508
20250108,132300,2155306625,4720,4720,4725,4720,801
20250108,132200,2151525605,4725,4725,4725,4725,1
20250108,132100,2151520880,4730,4730,4730,4725,1694
20250108,132000,2143515105,4730,4730,4730,4730,510
20250108,131900,2141102805,4730,4730,4730,4730,123
20250108,131800,2140521015,4730,4730,4730,4730,3
20250108,131700,2140506825,4725,4730,4730,4725,137
20250108,131600,2139859100,4730,4730,4730,4730,168
20250108,131500,2139064460,4730,4730,4730,4730,160
20250108,131400,2138307660,4730,4730,4730,4730,0
20250108,131300,2138307660,4730,4725,4730,4725,440
20250108,131200,2136228360,4725,4720,4725,4720,137
20250108,131100,2135581185,4725,4720,4725,4720,417
20250108,131000,2133610965,4720,4720,4720,4720,0
20250108,130900,2133610965,4720,4725,4725,4720,61
20250108,130800,2133322745,4720,4720,4720,4720,0
20250108,130700,2133322745,4720,4720,4720,4720,629
20250108,130600,2130353865,4725,4725,4725,4725,119
20250108,130500,2129791590,4720,4720,4720,4720,0
20250108,130400,2129791590,4720,4720,4720,4720,4
20250108,130300,2129772710,4720,4715,4720,4715,182
20250108,130200,2128914000,4715,4715,4715,4715,1
20250108,130100,2128909285,4715,4715,4715,4715,1286
20250108,130000,2122845795,4710,4710,4710,4705,1468
20250108,125900,2115933525,4710,4710,4710,4710,1
20250108,125800,2115928815,4710,4715,4715,4710,668
20250108,125700,2112781175,4710,4710,4710,4710,1409
20250108,125600,2106144785,4715,4715,4715,4715,61
20250108,125500,2105857170,4715,4715,4715,4715,300
20250108,125400,2104442670,4710,4715,4715,4710,370
20250108,125300,2102699620,4710,4710,4710,4710,278
20250108,125200,2101390240,4715,4720,4720,4715,119
20250108,125100,2100828855,4715,4715,4715,4715,2
20250108,125000,2100819425,4715,4715,4715,4715,0
20250108,124900,2100819425,4715,4715,4715,4715,138
20250108,124800,2100168755,4710,4715,4715,4710,362
20250108,124700,2098463435,4715,4715,4715,4715,999
20250108,124600,2093753150,4715,4725,4725,4715,248
20250108,124500,2092582930,4720,4720,4720,4720,28
20250108,124400,2092450770,4720,4720,4720,4720,22
20250108,124300,2092346930,4725,4725,4725,4725,592
20250108,124200,2089549730,4725,4725,4725,4725,11
20250108,124100,2089497755,4725,4710,4725,4710,500
20250108,124000,2087138260,4700,4710,4710,4700,570
20250108,123900,2084458050,4700,4710,4710,4700,70
20250108,123800,2084128950,4695,4695,4700,4695,1352
20250108,123700,2077774865,4695,4695,4695,4690,2022
20250108,123600,2068281925,4695,4710,4710,4695,27512
20250108,123500,1938891010,4710,4710,4710,4710,9
20250108,123400,1938848620,4710,4720,4720,4710,543
20250108,123300,1936287960,4715,4715,4715,4715,208
20250108,123200,1935307240,4715,4720,4720,4710,4955
20250108,123100,1911930565,4720,4720,4720,4720,0
20250108,123000,1911930565,4720,4725,4725,4720,651
20250108,122900,1908855490,4725,4720,4725,4720,3
20250108,122800,1908841320,4725,4725,4725,4725,320
20250108,122700,1907329320,4725,4725,4725,4725,100
20250108,122600,1906856820,4720,4720,4720,4720,1000
20250108,122500,1902136820,4725,4725,4725,4725,30
20250108,122400,1901995070,4725,4720,4725,4720,396
20250108,122300,1900124570,4720,4720,4720,4720,281
20250108,122200,1898798250,4725,4725,4725,4725,102
20250108,122100,1898316300,4725,4720,4725,4720,274
20250108,122000,1897021810,4720,4720,4720,4720,63
20250108,121900,1896724450,4720,4720,4720,4720,884
20250108,121800,1892551970,4720,4720,4720,4720,70
20250108,121700,1892221570,4715,4715,4715,4715,0
20250108,121600,1892221570,4715,4720,4720,4715,89
20250108,121500,1891801635,4715,4715,4715,4715,202
20250108,121400,1890849205,4715,4710,4715,4710,489
20250108,121300,1888545715,4715,4715,4715,4715,100
20250108,121200,1888074215,4715,4715,4715,4715,2476
20250108,121100,1876399875,4715,4715,4715,4715,306
20250108,121000,1874957085,4720,4715,4720,4715,761
20250108,120900,1871368670,4720,4720,4720,4720,0
20250108,120800,1871368670,4720,4715,4720,4715,164
20250108,120700,1870594840,4715,4715,4715,4715,10
20250108,120600,1870547690,4720,4720,4720,4715,5959
20250108,120500,1842439925,4720,4720,4720,4720,1143
20250108,120400,1837044965,4725,4725,4725,4725,65
20250108,120300,1836737840,4725,4725,4725,4725,0
20250108,120200,1836737840,4725,4725,4725,4725,61
20250108,120100,1836449615,4725,4725,4725,4725,54
20250108,120000,1836194465,4725,4725,4725,4725,66
20250108,115900,1835882615,4725,4725,4725,4725,110
20250108,115800,1835362865,4725,4720,4725,4720,310
20250108,115700,1833899330,4720,4720,4720,4720,21
20250108,115600,1833800210,4725,4725,4725,4725,2441
20250108,115500,1822266485,4725,4725,4725,4725,50
20250108,115400,1822030235,4725,4720,4725,4720,61
20250108,115300,1821742015,4720,4725,4725,4720,1301
20250108,115200,1815596290,4725,4725,4725,4725,90
20250108,115100,1815171040,4725,4725,4725,4725,148
20250108,115000,1814471740,4725,4725,4725,4725,642
20250108,114900,1811438290,4730,4730,4730,4730,62
20250108,114800,1811145030,4725,4725,4725,4725,276
20250108,114700,1809840930,4725,4725,4725,4720,154
20250108,114600,1809113285,4725,4725,4725,4725,53
20250108,114500,1808862860,4725,4725,4725,4725,61
20250108,114400,1808574635,4720,4720,4720,4720,0
20250108,114300,1808574635,4720,4725,4725,4715,1793
20250108,114200,1800112875,4720,4720,4720,4720,20
20250108,114100,1800018475,4720,4720,4720,4720,1595
20250108,114000,1792490075,4725,4725,4725,4725,50
20250108,113900,1792253825,4725,4710,4725,4705,3019
20250108,113800,1778047130,4715,4720,4720,4710,8246
20250108,113700,1739172025,4720,4725,4725,4720,328
20250108,113600,1737623565,4725,4730,4730,4720,171
20250108,113500,1736815930,4725,4720,4730,4720,440
20250108,113400,1734736630,4720,4720,4720,4720,0
20250108,113300,1734736630,4720,4720,4725,4720,5492
20250108,113200,1708814090,4720,4725,4725,4720,8069
20250108,113100,1670690550,4720,4720,4720,4720,60
20250108,113000,1670407350,4725,4725,4725,4725,1
20250108,112900,1670402625,4720,4710,4720,4710,3615
20250108,112800,1653364975,4725,4720,4725,4720,1000
20250108,112700,1648640675,4710,4715,4725,4710,1438
20250108,112600,1641853420,4715,4720,4720,4715,389
20250108,112500,1640019185,4720,4720,4720,4720,189
20250108,112400,1639127105,4715,4715,4715,4715,10
20250108,112300,1639079955,4710,4705,4715,4705,69
20250108,112200,1638754690,4700,4720,4720,4700,8336
20250108,112100,1599553005,4720,4725,4725,4720,110
20250108,112000,1599033505,4715,4725,4730,4705,4155
20250108,111900,1579436935,4725,4720,4725,4705,8879
20250108,111800,1537590930,4730,4730,4730,4730,30
20250108,111700,1537449030,4715,4715,4715,4715,0
20250108,111600,1537449030,4715,4725,4725,4715,5633
20250108,111500,1510881580,4730,4730,4730,4730,145
20250108,111400,1510195730,4730,4730,4730,4730,0
20250108,111300,1510195730,4730,4730,4730,4730,60
20250108,111200,1509911930,4730,4730,4730,4730,63
20250108,111100,1509613940,4730,4730,4730,4720,114
20250108,111000,1509075720,4715,4720,4720,4715,799
20250108,110900,1505307285,4725,4725,4725,4725,60
20250108,110800,1505023785,4715,4725,4725,4715,2388
20250108,110700,1493753340,4725,4735,4735,4725,71
20250108,110600,1493417855,4720,4715,4720,4715,1253
20250108,110500,1487504210,4715,4710,4715,4710,1158
20250108,110400,1482048690,4710,4710,4710,4710,148
20250108,110300,1481351610,4710,4720,4720,4710,7084
20250108,110200,1447951800,4715,4715,4715,4715,110
20250108,110100,1447433150,4715,4725,4725,4715,4153
20250108,110000,1427833990,4725,4725,4725,4725,95
20250108,105900,1427385115,4730,4730,4730,4725,1470
20250108,105800,1420437635,4730,4725,4735,4725,106
20250108,105700,1419936745,4730,4730,4730,4725,242
20250108,105600,1418792360,4720,4720,4720,4720,201
20250108,105500,1417843640,4710,4735,4735,4710,2101
20250108,105400,1407936415,4735,4735,4735,4735,75
20250108,105300,1407581290,4720,4720,4720,4720,502
20250108,105200,1405211850,4710,4710,4710,4710,100
20250108,105100,1404740850,4700,4745,4745,4700,62815
20250108,105000,1109453885,4745,4740,4745,4705,51048
20250108,104900,868946050,4735,4745,4745,4735,398
20250108,104800,867060270,4750,4750,4750,4750,7
20250108,104700,867027020,4750,4745,4750,4740,198
20250108,104600,866087710,4745,4755,4755,4745,426
20250108,104500,864064410,4750,4750,4750,4750,50
20250108,104400,863826910,4750,4750,4750,4745,1306
20250108,104300,857624660,4750,4750,4750,4750,64
20250108,104200,857320660,4750,4750,4750,4750,852
20250108,104100,853273660,4750,4750,4750,4750,10
20250108,104000,853226160,4750,4755,4755,4750,2175
20250108,103900,842892505,4750,4750,4750,4750,0
20250108,103800,842892505,4750,4750,4750,4750,0
20250108,103700,842892505,4750,4740,4750,4740,953
20250108,103600,838367055,4740,4740,4740,4735,583
20250108,103500,835605730,4740,4740,4740,4740,1030
20250108,103400,830723530,4740,4745,4745,4740,122
20250108,103300,830144650,4745,4745,4745,4745,4
20250108,103200,830125670,4740,4740,4740,4740,2000
20250108,103100,820645670,4740,4740,4740,4740,0
20250108,103000,820645670,4740,4725,4740,4725,91
20250108,102900,820214550,4725,4730,4730,4725,105
20250108,102800,819717925,4725,4730,4730,4725,373
20250108,102700,817954580,4720,4720,4720,4720,0
20250108,102600,817954580,4720,4715,4720,4715,186
20250108,102500,817077445,4715,4720,4720,4715,3514
20250108,102400,800508910,4735,4735,4735,4720,3095
20250108,102300,785887280,4735,4735,4735,4735,1
20250108,102200,785882545,4735,4730,4735,4730,627
20250108,102100,782914700,4735,4735,4735,4730,801
20250108,102000,779124465,4735,4735,4735,4735,46
20250108,101900,778906655,4730,4730,4730,4730,74
20250108,101800,778556635,4730,4735,4735,4730,63
20250108,101700,778258530,4730,4730,4730,4730,118
20250108,101600,777700390,4730,4735,4735,4730,1963
20250108,101500,768415095,4730,4725,4735,4725,130
20250108,101400,767800335,4725,4730,4740,4725,183
20250108,101300,766933285,4720,4730,4730,4720,1006
20250108,101200,762183445,4730,4735,4735,4730,64
20250108,101100,761880425,4740,4730,4740,4730,722
20250108,101000,758459645,4730,4740,4740,4730,457
20250108,100900,756296465,4740,4745,4745,4735,311
20250108,100800,754823775,4745,4750,4750,4745,66
20250108,100700,754510590,4735,4735,4735,4730,4249
20250108,100600,734405880,4735,4735,4735,4735,114
20250108,100500,733866090,4720,4720,4720,4720,0
20250108,100400,733866090,4720,4730,4730,4720,2100
20250108,100300,723934100,4720,4715,4720,4710,502
20250108,100200,721567290,4730,4720,4730,4710,1722
20250108,100100,713443705,4720,4710,4720,4710,2190
20250108,100000,703110510,4710,4720,4720,4705,8983
20250108,095900,660793260,4715,4720,4720,4715,1193
20250108,095800,655168115,4720,4715,4720,4715,2789
20250108,095700,642017405,4715,4720,4720,4715,2702
20250108,095600,629276920,4715,4730,4730,4715,4115
20250108,095500,609846395,4730,4735,4735,4730,418
20250108,095400,607869085,4735,4740,4740,4730,1075
20250108,095300,602781185,4745,4745,4750,4740,1219
20250108,095200,597001490,4740,4750,4750,4740,322
20250108,095100,595474490,4750,4750,4750,4750,644
20250108,095000,592415490,4745,4740,4750,4740,623
20250108,094900,589461555,4740,4735,4740,4735,1223
20250108,094800,583664585,4740,4750,4750,4735,1280
20250108,094700,577596360,4760,4745,4760,4745,11
20250108,094600,577544030,4740,4745,4745,4740,152
20250108,094500,576823245,4760,4765,4765,4760,420
20250108,094400,574822790,4760,4760,4760,4760,95
20250108,094300,574370590,4740,4745,4760,4740,5212
20250108,094200,549623020,4750,4745,4750,4745,437
20250108,094100,547549345,4750,4755,4755,4745,236
20250108,094000,546428295,4750,4745,4750,4745,2248
20250108,093900,535750415,4750,4745,4750,4745,1111
20250108,093800,530476245,4745,4740,4745,4740,465
20250108,093700,528272070,4740,4750,4750,4740,320
20250108,093600,526753570,4750,4730,4750,4725,373
20250108,093500,524988320,4725,4740,4740,4725,308
20250108,093400,523529915,4740,4735,4745,4735,1274
20250108,093300,517492190,4715,4735,4740,4715,7451
20250108,093200,482302950,4730,4735,4745,4730,539
20250108,093100,479750615,4750,4750,4750,4735,608
20250108,093000,476867070,4750,4755,4755,4750,1061
20250108,092900,471826430,4755,4760,4760,4755,210
20250108,092800,470827480,4755,4755,4755,4755,655
20250108,092700,467712955,4755,4760,4760,4755,74
20250108,092600,467360720,4755,4760,4760,4755,442
20250108,092500,465256825,4760,4775,4775,4760,282
20250108,092400,463911745,4770,4760,4770,4760,399
20250108,092300,462009045,4755,4755,4775,4750,558
20250108,092200,459356970,4750,4770,4780,4750,5627
20250108,092100,432593645,4790,4790,4795,4790,374
20250108,092000,430800520,4780,4790,4790,4750,5890
20250108,091900,402785760,4790,4775,4790,4770,1142
20250108,091800,397329240,4780,4780,4780,4770,439
20250108,091700,395231855,4785,4760,4790,4760,2423
20250108,091600,383660060,4760,4750,4770,4750,1245
20250108,091500,377737780,4770,4740,4770,4725,8375
20250108,091400,337988140,4765,4770,4770,4740,234
20250108,091300,336878845,4725,4770,4770,4725,7286
20250108,091200,302384225,4770,4740,4770,4735,5900
20250108,091100,274335680,4740,4730,4750,4730,2835
20250108,091000,260888010,4735,4735,4765,4735,1239
20250108,090900,255017815,4735,4740,4740,4730,2326
20250108,090800,244000500,4735,4735,4750,4735,1542
20250108,090700,236698425,4740,4750,4750,4735,10684
20250108,090600,186055810,4745,4765,4765,4745,6927
20250108,090500,153182745,4755,4745,4755,4745,597
20250108,090400,150348070,4740,4770,4770,4740,5121
20250108,090300,126019660,4775,4780,4780,4745,2957
20250108,090200,111953915,4780,4755,4780,4735,5012
20250108,090100,88097875,4755,4745,4770,4705,8310
20250108,090000,48769315,4735,4800,4800,4700,9846