stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,185600,1974937457,2055,2055,2055,2055,9318
20250113,185500,1974937457,2055,2055,2055,2055,0
20250113,185400,1974937457,2055,2055,2055,2055,0
20250113,185300,1974937457,2055,2055,2055,2055,0
20250113,185200,1974937457,2055,2055,2055,2055,0
20250113,185100,1974937457,2055,2055,2055,2055,0
20250113,185000,1974937457,2055,2055,2055,2055,0
20250113,184900,1974937457,2055,2055,2055,2055,0
20250113,184800,1974937457,2055,2055,2055,2055,0
20250113,184700,1974937457,2055,2055,2055,2055,0
20250113,184600,1974937457,2055,2055,2055,2055,0
20250113,184500,1974937457,2055,2055,2055,2055,0
20250113,184400,1974937457,2055,2055,2055,2055,0
20250113,184300,1974937457,2055,2055,2055,2055,0
20250113,184200,1974937457,2055,2055,2055,2055,0
20250113,184100,1974937457,2055,2055,2055,2055,0
20250113,184000,1974937457,2055,2055,2055,2055,0
20250113,183900,1974937457,2055,2055,2055,2055,0
20250113,183800,1974937457,2055,2055,2055,2055,0
20250113,183700,1974937457,2055,2055,2055,2055,0
20250113,183600,1974937457,2055,2055,2055,2055,0
20250113,183500,1974937457,2055,2055,2055,2055,0
20250113,183400,1974937457,2055,2055,2055,2055,0
20250113,183300,1974937457,2055,2055,2055,2055,0
20250113,183200,1974937457,2055,2055,2055,2055,0
20250113,183100,1974937457,2055,2055,2055,2055,0
20250113,183000,1974937457,2055,2055,2055,2055,0
20250113,182900,1974937457,2055,2055,2055,2055,0
20250113,182800,1974937457,2055,2055,2055,2055,0
20250113,182700,1974937457,2055,2055,2055,2055,0
20250113,182600,1974937457,2055,2055,2055,2055,9318
20250113,182500,1974937457,2055,2055,2055,2055,0
20250113,182400,1974937457,2055,2055,2055,2055,0
20250113,182300,1974937457,2055,2055,2055,2055,0
20250113,182200,1974937457,2055,2055,2055,2055,0
20250113,182100,1974937457,2055,2055,2055,2055,0
20250113,182000,1974937457,2055,2055,2055,2055,0
20250113,181900,1974937457,2055,2055,2055,2055,0
20250113,181800,1974937457,2055,2055,2055,2055,0
20250113,181700,1974937457,2055,2055,2055,2055,0
20250113,181600,1974937457,2055,2055,2055,2055,0
20250113,181500,1974937457,2055,2055,2055,2055,0
20250113,181400,1974937457,2055,2055,2055,2055,0
20250113,181300,1974937457,2055,2055,2055,2055,0
20250113,181200,1974937457,2055,2055,2055,2055,0
20250113,181100,1974937457,2055,2055,2055,2055,0
20250113,181000,1974937457,2055,2055,2055,2055,0
20250113,180900,1974937457,2055,2055,2055,2055,0
20250113,180800,1974937457,2055,2055,2055,2055,0
20250113,180700,1974937457,2055,2055,2055,2055,0
20250113,180600,1974937457,2055,2055,2055,2055,0
20250113,180500,1974937457,2055,2055,2055,2055,0
20250113,180400,1974937457,2055,2055,2055,2055,0
20250113,180300,1974937457,2055,2055,2055,2055,0
20250113,180200,1974937457,2055,2055,2055,2055,0
20250113,180100,1974937457,2055,2055,2055,2055,0
20250113,180000,1974937457,2055,2055,2055,2055,0
20250113,175900,1974937457,2055,2055,2055,2055,0
20250113,175800,1974937457,2055,2055,2055,2055,0
20250113,175700,1974937457,2055,2055,2055,2055,0
20250113,175600,1974937457,2055,2055,2055,2055,9318
20250113,175500,1974937457,2055,2055,2055,2055,0
20250113,175400,1974937457,2055,2055,2055,2055,0
20250113,175300,1974937457,2055,2055,2055,2055,0
20250113,175200,1974937457,2055,2055,2055,2055,0
20250113,175100,1974937457,2055,2055,2055,2055,0
20250113,175000,1974937457,2055,2055,2055,2055,0
20250113,174900,1974937457,2055,2055,2055,2055,0
20250113,174800,1974937457,2055,2055,2055,2055,0
20250113,174700,1974937457,2055,2055,2055,2055,0
20250113,174600,1974937457,2055,2055,2055,2055,0
20250113,174500,1974937457,2055,2055,2055,2055,0
20250113,174400,1974937457,2055,2055,2055,2055,0
20250113,174300,1974937457,2055,2055,2055,2055,0
20250113,174200,1974937457,2055,2055,2055,2055,0
20250113,174100,1974937457,2055,2055,2055,2055,0
20250113,174000,1974937457,2055,2055,2055,2055,0
20250113,173900,1974937457,2055,2055,2055,2055,0
20250113,173800,1974937457,2055,2055,2055,2055,0
20250113,173700,1974937457,2055,2055,2055,2055,0
20250113,173600,1974937457,2055,2055,2055,2055,0
20250113,173500,1974937457,2055,2055,2055,2055,0
20250113,173400,1974937457,2055,2055,2055,2055,0
20250113,173300,1974937457,2055,2055,2055,2055,0
20250113,173200,1974937457,2055,2055,2055,2055,0
20250113,173100,1974937457,2055,2055,2055,2055,0
20250113,173000,1974937457,2055,2055,2055,2055,0
20250113,172900,1974937457,2055,2055,2055,2055,0
20250113,172800,1974937457,2055,2055,2055,2055,0
20250113,172700,1974937457,2055,2055,2055,2055,0
20250113,172600,1974937457,2055,2055,2055,2055,9318
20250113,172500,1974937457,2055,2055,2055,2055,0
20250113,172400,1974937457,2055,2055,2055,2055,0
20250113,172300,1974937457,2055,2055,2055,2055,0
20250113,172200,1974937457,2055,2055,2055,2055,0
20250113,172100,1974937457,2055,2055,2055,2055,0
20250113,172000,1974937457,2055,2055,2055,2055,0
20250113,171900,1974937457,2055,2055,2055,2055,0
20250113,171800,1974937457,2055,2055,2055,2055,0
20250113,171700,1974937457,2055,2055,2055,2055,0
20250113,171600,1974937457,2055,2055,2055,2055,0
20250113,171500,1974937457,2055,2055,2055,2055,0
20250113,171400,1974937457,2055,2055,2055,2055,0
20250113,171300,1974937457,2055,2055,2055,2055,0
20250113,171200,1974937457,2055,2055,2055,2055,0
20250113,171100,1974937457,2055,2055,2055,2055,0
20250113,171000,1974937457,2055,2055,2055,2055,0
20250113,170900,1974937457,2055,2055,2055,2055,0
20250113,170800,1974937457,2055,2055,2055,2055,0
20250113,170700,1974937457,2055,2055,2055,2055,0
20250113,170600,1974937457,2055,2055,2055,2055,0
20250113,170500,1974937457,2055,2055,2055,2055,0
20250113,170400,1974937457,2055,2055,2055,2055,0
20250113,170300,1974937457,2055,2055,2055,2055,0
20250113,170200,1974937457,2055,2055,2055,2055,0
20250113,170100,1974937457,2055,2055,2055,2055,0
20250113,170000,1974937457,2055,2055,2055,2055,0
20250113,165900,1974937457,2055,2055,2055,2055,0
20250113,165800,1974937457,2055,2055,2055,2055,0
20250113,165700,1974937457,2055,2055,2055,2055,0
20250113,165600,1974937457,2055,2055,2055,2055,9318
20250113,165500,1974937457,2055,2055,2055,2055,0
20250113,165400,1974937457,2055,2055,2055,2055,0
20250113,165300,1974937457,2055,2055,2055,2055,0
20250113,165200,1974937457,2055,2055,2055,2055,0
20250113,165100,1974937457,2055,2055,2055,2055,0
20250113,165000,1974937457,2055,2055,2055,2055,0
20250113,164900,1974937457,2055,2055,2055,2055,0
20250113,164800,1974937457,2055,2055,2055,2055,0
20250113,164700,1974937457,2055,2055,2055,2055,0
20250113,164600,1974937457,2055,2055,2055,2055,0
20250113,164500,1974937457,2055,2055,2055,2055,0
20250113,164400,1974937457,2055,2055,2055,2055,0
20250113,164300,1974937457,2055,2055,2055,2055,0
20250113,164200,1974937457,2055,2055,2055,2055,0
20250113,164100,1974937457,2055,2055,2055,2055,0
20250113,164000,1974937457,2055,2055,2055,2055,0
20250113,163900,1974937457,2055,2055,2055,2055,0
20250113,163800,1974937457,2055,2055,2055,2055,0
20250113,163700,1974937457,2055,2055,2055,2055,0
20250113,163600,1974937457,2055,2055,2055,2055,0
20250113,163500,1974937457,2055,2055,2055,2055,0
20250113,163400,1974937457,2055,2055,2055,2055,0
20250113,163300,1974937457,2055,2055,2055,2055,0
20250113,163200,1974937457,2055,2055,2055,2055,0
20250113,163100,1974937457,2055,2055,2055,2055,0
20250113,163000,1974937457,2055,2055,2055,2055,0
20250113,162900,1974937457,2055,2055,2055,2055,0
20250113,162800,1974937457,2055,2055,2055,2055,0
20250113,162700,1974937457,2055,2055,2055,2055,0
20250113,162600,1974937457,2055,2055,2055,2055,9318
20250113,162500,1974937457,2055,2055,2055,2055,0
20250113,162400,1974937457,2055,2055,2055,2055,0
20250113,162300,1974937457,2055,2055,2055,2055,0
20250113,162200,1974937457,2055,2055,2055,2055,0
20250113,162100,1974937457,2055,2055,2055,2055,0
20250113,162000,1974937457,2055,2055,2055,2055,0
20250113,161900,1974937457,2055,2055,2055,2055,0
20250113,161800,1974937457,2055,2055,2055,2055,0
20250113,161700,1974937457,2055,2055,2055,2055,0
20250113,161600,1974937457,2055,2055,2055,2055,0
20250113,161500,1974937457,2055,2055,2055,2055,0
20250113,161400,1974937457,2055,2055,2055,2055,0
20250113,161300,1974937457,2055,2055,2055,2055,0
20250113,161200,1974937457,2055,2055,2055,2055,0
20250113,161100,1974937457,2055,2055,2055,2055,0
20250113,161000,1974937457,2055,2055,2055,2055,0
20250113,160900,1974937457,2055,2055,2055,2055,0
20250113,160800,1974937457,2055,2055,2055,2055,0
20250113,160700,1974937457,2055,2055,2055,2055,0
20250113,160600,1974937457,2055,2055,2055,2055,0
20250113,160500,1974937457,2055,2055,2055,2055,0
20250113,160400,1974937457,2055,2055,2055,2055,0
20250113,160300,1974937457,2055,2055,2055,2055,0
20250113,160200,1974937457,2055,2055,2055,2055,0
20250113,160100,1974937457,2055,2055,2055,2055,0
20250113,160000,1974937457,2055,2055,2055,2055,0
20250113,155900,1974937457,2055,2055,2055,2055,0
20250113,155800,1974937457,2055,2055,2055,2055,0
20250113,155700,1974937457,2055,2055,2055,2055,0
20250113,155600,1974937457,2055,2055,2055,2055,9318
20250113,155500,1974937457,2055,2055,2055,2055,0
20250113,155400,1974937457,2055,2055,2055,2055,0
20250113,155300,1974937457,2055,2055,2055,2055,0
20250113,155200,1974937457,2055,2055,2055,2055,0
20250113,155100,1974937457,2055,2055,2055,2055,0
20250113,155000,1974937457,2055,2055,2055,2055,0
20250113,154900,1974937457,2055,2055,2055,2055,0
20250113,154800,1974937457,2055,2055,2055,2055,0
20250113,154700,1974937457,2055,2055,2055,2055,0
20250113,154600,1974937457,2055,2055,2055,2055,0
20250113,154500,1974937457,2055,2055,2055,2055,0
20250113,154400,1974937457,2055,2055,2055,2055,0
20250113,154300,1974937457,2055,2055,2055,2055,0
20250113,154200,1974937457,2055,2055,2055,2055,0
20250113,154100,1974937457,2055,2055,2055,2055,0
20250113,154000,1974937457,2055,2055,2055,2055,0
20250113,153900,1974937457,2055,2055,2055,2055,0
20250113,153800,1974937457,2055,2055,2055,2055,0
20250113,153700,1974937457,2055,2055,2055,2055,0
20250113,153600,1974937457,2055,2055,2055,2055,0
20250113,153500,1974937457,2055,2055,2055,2055,0
20250113,153400,1974937457,2055,2055,2055,2055,0
20250113,153300,1974937457,2055,2055,2055,2055,0
20250113,153200,1974937457,2055,2055,2055,2055,0
20250113,153100,1974937457,2055,2055,2055,2055,0
20250113,153000,1974937457,2055,2055,2055,2055,9318
20250113,152900,1955788967,2045,2045,2045,2045,0
20250113,152800,1955788967,2045,2045,2045,2045,0
20250113,152700,1955788967,2045,2045,2045,2045,0
20250113,152600,1955788967,2045,2045,2045,2045,0
20250113,152500,1955788967,2045,2045,2045,2045,0
20250113,152400,1955788967,2045,2045,2045,2045,0
20250113,152300,1955788967,2045,2045,2045,2045,0
20250113,152200,1955788967,2045,2045,2045,2045,0
20250113,152100,1955788967,2045,2045,2045,2045,0
20250113,152000,1955788967,2045,2045,2045,2045,0
20250113,151900,1955788967,2045,2045,2045,2045,627
20250113,151800,1954506752,2040,2040,2040,2040,62
20250113,151700,1954380272,2035,2035,2035,2035,147
20250113,151600,1954081127,2035,2035,2035,2035,5
20250113,151500,1954070952,2035,2030,2035,2030,1562
20250113,151400,1950899892,2035,2035,2035,2035,476
20250113,151300,1949931232,2040,2040,2040,2040,3903
20250113,151200,1941969112,2045,2045,2045,2045,100
20250113,151100,1941764612,2040,2040,2040,2040,1099
20250113,151000,1939522652,2040,2040,2040,2040,491
20250113,150900,1938521012,2035,2035,2035,2035,1000
20250113,150800,1936486012,2040,2040,2040,2040,0
20250113,150700,1936486012,2040,2040,2040,2040,2060
20250113,150600,1932283612,2035,2040,2040,2035,29
20250113,150500,1932224592,2035,2035,2040,2035,468
20250113,150400,1931272112,2030,2035,2035,2030,1165
20250113,150300,1928905377,2040,2040,2040,2040,982
20250113,150200,1926902097,2035,2035,2035,2035,443
20250113,150100,1926000592,2035,2035,2035,2035,385
20250113,150000,1925217117,2035,2035,2035,2035,2000
20250113,145900,1921147117,2035,2035,2035,2035,2
20250113,145800,1921143047,2040,2040,2040,2040,0
20250113,145700,1921143047,2040,2035,2040,2035,683
20250113,145600,1919751802,2035,2035,2035,2035,40
20250113,145500,1919670402,2040,2040,2040,2040,0
20250113,145400,1919670402,2040,2040,2040,2040,0
20250113,145300,1919670402,2040,2040,2040,2040,0
20250113,145200,1919670402,2040,2040,2040,2040,0
20250113,145100,1919670402,2040,2040,2040,2040,0
20250113,145000,1919670402,2040,2035,2040,2030,2043
20250113,144900,1915514447,2035,2035,2035,2035,0
20250113,144800,1915514447,2035,2035,2035,2035,1
20250113,144700,1915512412,2035,2035,2035,2035,0
20250113,144600,1915512412,2035,2040,2040,2035,520
20250113,144500,1914454062,2040,2040,2040,2040,50
20250113,144400,1914352062,2035,2035,2035,2035,0
20250113,144300,1914352062,2035,2035,2035,2035,6
20250113,144200,1914339852,2035,2035,2035,2035,0
20250113,144100,1914339852,2035,2035,2035,2035,0
20250113,144000,1914339852,2035,2035,2035,2035,0
20250113,143900,1914339852,2035,2035,2035,2035,0
20250113,143800,1914339852,2035,2035,2035,2035,303
20250113,143700,1913723247,2045,2045,2045,2045,0
20250113,143600,1913723247,2045,2045,2045,2045,0
20250113,143500,1913723247,2045,2045,2045,2045,0
20250113,143400,1913723247,2045,2040,2045,2040,10
20250113,143300,1913702817,2040,2040,2040,2040,2151
20250113,143200,1909314777,2040,2040,2040,2040,0
20250113,143100,1909314777,2040,2045,2045,2040,1024
20250113,143000,1907225697,2045,2045,2045,2045,334
20250113,142900,1906542667,2045,2045,2045,2045,34
20250113,142800,1906473137,2045,2045,2045,2045,28
20250113,142700,1906415877,2040,2045,2045,2040,92
20250113,142600,1906228062,2040,2040,2040,2040,579
20250113,142500,1905046902,2040,2040,2040,2040,2
20250113,142400,1905042822,2040,2035,2040,2035,604
20250113,142300,1903811957,2035,2035,2035,2035,0
20250113,142200,1903811957,2035,2035,2035,2035,0
20250113,142100,1903811957,2035,2035,2035,2035,0
20250113,142000,1903811957,2035,2035,2035,2035,0
20250113,141900,1903811957,2035,2035,2035,2035,299
20250113,141800,1903203492,2035,2035,2035,2035,0
20250113,141700,1903203492,2035,2040,2040,2035,35
20250113,141600,1903132097,2040,2035,2040,2035,800
20250113,141500,1901502597,2035,2040,2040,2035,144
20250113,141400,1901209472,2040,2040,2040,2040,35
20250113,141300,1901138072,2040,2040,2040,2040,34
20250113,141200,1901068712,2040,2040,2040,2040,34
20250113,141100,1900999352,2040,2040,2040,2040,1
20250113,141000,1900997312,2035,2035,2035,2035,0
20250113,140900,1900997312,2035,2035,2035,2035,413
20250113,140800,1900156857,2035,2035,2035,2035,34
20250113,140700,1900087667,2035,2035,2035,2035,55
20250113,140600,1899975742,2035,2035,2035,2035,2476
20250113,140500,1894937082,2035,2035,2035,2035,0
20250113,140400,1894937082,2035,2040,2040,2035,505
20250113,140300,1893909237,2040,2040,2040,2040,34
20250113,140200,1893839877,2040,2040,2040,2040,217
20250113,140100,1893397197,2035,2035,2035,2035,0
20250113,140000,1893397197,2035,2040,2040,2035,2369
20250113,135900,1888576252,2040,2040,2040,2040,340
20250113,135800,1887882652,2040,2040,2040,2040,112
20250113,135700,1887654172,2040,2040,2040,2040,0
20250113,135600,1887654172,2040,2040,2040,2040,48
20250113,135500,1887556252,2040,2040,2040,2040,0
20250113,135400,1887556252,2040,2045,2045,2040,51
20250113,135300,1887452207,2045,2045,2045,2045,2
20250113,135200,1887448117,2045,2045,2045,2045,1
20250113,135100,1887446072,2045,2050,2050,2045,5
20250113,135000,1887435837,2050,2050,2050,2050,1
20250113,134900,1887433787,2045,2045,2045,2045,56
20250113,134800,1887319267,2045,2045,2045,2045,0
20250113,134700,1887319267,2045,2045,2045,2045,0
20250113,134600,1887319267,2045,2045,2045,2045,0
20250113,134500,1887319267,2045,2045,2045,2045,73
20250113,134400,1887169982,2040,2040,2040,2040,0
20250113,134300,1887169982,2040,2040,2040,2040,0
20250113,134200,1887169982,2040,2040,2040,2040,0
20250113,134100,1887169982,2040,2040,2040,2040,0
20250113,134000,1887169982,2040,2045,2045,2040,2009
20250113,133900,1883071192,2045,2050,2050,2045,3
20250113,133800,1883065047,2050,2050,2050,2050,19
20250113,133700,1883026097,2045,2050,2050,2045,22
20250113,133600,1882981012,2050,2050,2050,2050,4
20250113,133500,1882972812,2055,2050,2055,2050,76
20250113,133400,1882817002,2050,2050,2050,2050,20
20250113,133300,1882776002,2040,2050,2055,2040,744
20250113,133200,1881250532,2050,2050,2050,2050,1207
20250113,133100,1878776182,2045,2045,2045,2045,0
20250113,133000,1878776182,2045,2045,2045,2045,21
20250113,132900,1878733237,2045,2045,2045,2045,45
20250113,132800,1878641212,2045,2045,2050,2045,6
20250113,132700,1878628932,2040,2040,2040,2040,359
20250113,132600,1877896572,2050,2050,2050,2050,0
20250113,132500,1877896572,2050,2050,2050,2050,0
20250113,132400,1877896572,2050,2040,2050,2040,26
20250113,132300,1877843492,2040,2040,2040,2040,80
20250113,132200,1877680292,2040,2040,2040,2040,100
20250113,132100,1877476292,2050,2050,2050,2050,0
20250113,132000,1877476292,2050,2050,2050,2050,1
20250113,131900,1877474242,2050,2050,2050,2050,0
20250113,131800,1877474242,2050,2050,2050,2050,0
20250113,131700,1877474242,2050,2050,2050,2050,0
20250113,131600,1877474242,2050,2050,2050,2050,49
20250113,131500,1877373792,2055,2050,2055,2050,22
20250113,131400,1877328662,2050,2050,2050,2050,1377
20250113,131300,1874505812,2050,2050,2050,2050,0
20250113,131200,1874505812,2050,2050,2050,2050,0
20250113,131100,1874505812,2050,2040,2050,2040,5
20250113,131000,1874495602,2050,2050,2050,2050,9
20250113,130900,1874477152,2050,2050,2050,2050,2
20250113,130800,1874473052,2040,2040,2040,2040,298
20250113,130700,1873865132,2050,2050,2050,2050,0
20250113,130600,1873865132,2050,2050,2050,2050,0
20250113,130500,1873865132,2050,2050,2050,2050,1
20250113,130400,1873863082,2040,2040,2040,2040,0
20250113,130300,1873863082,2040,2050,2050,2040,721
20250113,130200,1872392032,2050,2050,2050,2050,0
20250113,130100,1872392032,2050,2050,2050,2050,6
20250113,130000,1872379732,2050,2050,2050,2050,400
20250113,125900,1871559732,2050,2040,2050,2040,5
20250113,125800,1871549522,2040,2040,2040,2040,0
20250113,125700,1871549522,2040,2050,2050,2040,101
20250113,125600,1871343472,2040,2045,2045,2040,636
20250113,125500,1870045522,2045,2045,2045,2045,1
20250113,125400,1870043477,2055,2055,2055,2055,2
20250113,125300,1870039367,2055,2040,2055,2040,60
20250113,125200,1869916942,2040,2040,2040,2040,634
20250113,125100,1868623582,2055,2050,2055,2050,52
20250113,125000,1868516732,2055,2055,2055,2055,0
20250113,124900,1868516732,2055,2055,2055,2055,0
20250113,124800,1868516732,2055,2055,2055,2055,0
20250113,124700,1868516732,2055,2050,2055,2050,4
20250113,124600,1868508527,2050,2050,2050,2050,891
20250113,124500,1866681977,2050,2050,2050,2050,6
20250113,124400,1866669677,2045,2040,2045,2040,472
20250113,124300,1865704532,2040,2040,2040,2040,35
20250113,124200,1865633132,2040,2040,2040,2040,1
20250113,124100,1865631092,2035,2035,2035,2035,10
20250113,124000,1865610742,2035,2040,2045,2035,346
20250113,123900,1864906617,2035,2035,2035,2035,4
20250113,123800,1864898477,2040,2040,2040,2040,2
20250113,123700,1864894397,2050,2050,2050,2050,0
20250113,123600,1864894397,2050,2050,2050,2050,0
20250113,123500,1864894397,2050,2050,2050,2050,0
20250113,123400,1864894397,2050,2040,2050,2040,29
20250113,123300,1864835217,2035,2035,2035,2035,677
20250113,123200,1863457522,2040,2035,2040,2035,72
20250113,123100,1863310977,2035,2035,2035,2030,7501
20250113,123000,1848077242,2035,2035,2035,2035,0
20250113,122900,1848077242,2035,2035,2035,2035,0
20250113,122800,1848077242,2035,2035,2035,2035,568
20250113,122700,1846921362,2035,2040,2040,2035,1570
20250113,122600,1843723732,2040,2040,2040,2040,1
20250113,122500,1843721692,2040,2040,2040,2040,0
20250113,122400,1843721692,2040,2045,2045,2040,1176
20250113,122300,1841321932,2045,2045,2045,2045,430
20250113,122200,1840442582,2045,2045,2045,2045,1426
20250113,122100,1837526412,2040,2045,2045,2040,1608
20250113,122000,1834246062,2045,2045,2045,2045,1
20250113,121900,1834244017,2045,2045,2045,2040,1939
20250113,121800,1830282737,2045,2045,2045,2045,855
20250113,121700,1828534262,2045,2045,2045,2045,903
20250113,121600,1826687627,2045,2050,2050,2045,558
20250113,121500,1825545322,2050,2050,2050,2050,180
20250113,121400,1825176322,2050,2050,2050,2050,0
20250113,121300,1825176322,2050,2050,2050,2050,100
20250113,121200,1824971322,2050,2050,2050,2050,29
20250113,121100,1824911872,2050,2050,2050,2050,254
20250113,121000,1824391172,2045,2045,2045,2045,0
20250113,120900,1824391172,2045,2050,2050,2045,1166
20250113,120800,1822004307,2050,2055,2055,2050,649
20250113,120700,1820672642,2050,2050,2050,2050,700
20250113,120600,1819237642,2055,2055,2055,2055,0
20250113,120500,1819237642,2055,2050,2055,2050,690
20250113,120400,1817823137,2050,2050,2050,2050,3583
20250113,120300,1810477987,2055,2055,2055,2050,488
20250113,120200,1809476647,2055,2060,2060,2055,3
20250113,120100,1809470472,2055,2060,2060,2055,1227
20250113,120000,1806943987,2050,2060,2060,2050,2
20250113,115900,1806939877,2050,2050,2050,2050,5
20250113,115800,1806929627,2060,2050,2060,2050,652
20250113,115700,1805592997,2050,2050,2065,2050,101
20250113,115600,1805385332,2050,2050,2070,2050,33
20250113,115500,1805317317,2065,2050,2075,2050,188
20250113,115400,1804930352,2050,2055,2070,2050,113
20250113,115300,1804697787,2050,2055,2055,2050,339
20250113,115200,1804002822,2055,2065,2065,2055,89
20250113,115100,1803819807,2065,2055,2065,2055,2911
20250113,115000,1797837592,2055,2060,2060,2055,400
20250113,114900,1797015537,2070,2080,2080,2070,52
20250113,114800,1796907387,2060,2060,2080,2055,1082
20250113,114700,1794677367,2075,2070,2080,2070,320
20250113,114600,1794014912,2070,2070,2070,2070,2
20250113,114500,1794010772,2060,2060,2060,2060,10
20250113,114400,1793990172,2060,2060,2060,2060,2
20250113,114300,1793986052,2080,2070,2080,2070,233
20250113,114200,1793501772,2060,2060,2065,2055,541
20250113,114100,1792385092,2060,2055,2065,2055,1243
20250113,114000,1789823942,2060,2060,2060,2050,932
20250113,113900,1787912502,2050,2050,2060,2050,56
20250113,113800,1787797537,2075,2060,2075,2050,1297
20250113,113700,1785130747,2075,2065,2075,2060,292
20250113,113600,1784527802,2060,2055,2065,2050,3079
20250113,113500,1778201837,2055,2055,2060,2055,105
20250113,113400,1777986052,2060,2060,2060,2050,5679
20250113,113300,1766338652,2055,2075,2075,2050,14875
20250113,113200,1735734252,2075,2075,2075,2075,440
20250113,113100,1734821252,2080,2075,2085,2075,449
20250113,113000,1733889427,2085,2085,2085,2080,1516
20250113,112900,1730728632,2090,2090,2090,2090,0
20250113,112800,1730728632,2090,2075,2090,2075,138
20250113,112700,1730440907,2075,2075,2085,2070,860
20250113,112600,1728656387,2075,2075,2075,2075,139
20250113,112500,1728367962,2075,2075,2075,2070,3871
20250113,112400,1720351752,2085,2075,2090,2075,825
20250113,112300,1718638592,2095,2090,2095,2090,954
20250113,112200,1716641017,2095,2095,2095,2075,202
20250113,112100,1716221467,2100,2090,2100,2090,15
20250113,112000,1716190107,2090,2085,2090,2085,651
20250113,111900,1714829677,2085,2085,2090,2085,26
20250113,111800,1714775462,2100,2100,2100,2100,289
20250113,111700,1714168562,2100,2090,2100,2075,1544
20250113,111600,1710945527,2090,2075,2090,2065,3266
20250113,111500,1704168202,2065,2075,2075,2065,8134
20250113,111400,1687334567,2080,2085,2095,2075,3002
20250113,111300,1681090042,2085,2085,2095,2085,2243
20250113,111200,1676412812,2085,2085,2090,2085,985
20250113,111100,1674355972,2090,2090,2095,2090,1794
20250113,111000,1670606147,2090,2115,2120,2085,7308
20250113,110900,1655279367,2115,2120,2120,2110,466
20250113,110800,1654294027,2120,2130,2130,2115,20
20250113,110700,1654251542,2130,2130,2130,2120,1427
20250113,110600,1651223602,2135,2135,2135,2115,8749
20250113,110500,1632630027,2140,2125,2145,2120,9684
20250113,110400,1612026447,2120,2100,2120,2095,2995
20250113,110300,1605714637,2105,2100,2105,2100,1380
20250113,110200,1602813347,2100,2105,2105,2100,791
20250113,110100,1601150107,2105,2105,2105,2090,6225
20250113,110000,1588087437,2105,2115,2115,2105,4381
20250113,105900,1578864247,2115,2120,2120,2105,2536
20250113,105800,1573506527,2115,2125,2125,2105,8333
20250113,105700,1555881372,2130,2125,2140,2120,3123
20250113,105600,1549230162,2125,2135,2150,2125,3391
20250113,105500,1541998802,2140,2165,2165,2140,3224
20250113,105400,1535066867,2165,2150,2165,2145,2712
20250113,105300,1529235107,2165,2150,2175,2145,15319
20250113,105200,1496078402,2150,2145,2150,2130,2185
20250113,105100,1491390597,2145,2130,2150,2125,5762
20250113,105000,1479068692,2135,2135,2145,2135,3894
20250113,104900,1470745652,2135,2135,2135,2110,15852
20250113,104800,1437087977,2130,2145,2145,2110,23847
20250113,104700,1386243957,2150,2155,2155,2135,2895
20250113,104600,1380040747,2150,2160,2170,2135,21963
20250113,104500,1332900282,2165,2175,2180,2140,21367
20250113,104400,1286616747,2165,2115,2195,2115,100458
20250113,104300,1068245417,2130,2115,2130,2110,13253
20250113,104200,1040169182,2110,2115,2145,2110,17762
20250113,104100,1002322912,2115,2095,2120,2090,5592
20250113,104000,990571352,2100,2115,2115,2100,8884
20250113,103900,971842092,2115,2125,2135,2110,27200
20250113,103800,914080272,2125,2150,2150,2095,14861
20250113,103700,882544347,2150,2080,2150,2080,38899
20250113,103600,799945322,2085,2075,2085,2075,6988
20250113,103500,785415622,2080,2080,2080,2080,500
20250113,103400,784375622,2080,2065,2080,2065,826
20250113,103300,782661182,2065,2065,2075,2065,1080
20250113,103200,780429232,2070,2065,2070,2065,244
20250113,103100,779924862,2060,2065,2065,2060,37
20250113,103000,779848637,2060,2060,2070,2060,954
20250113,102900,777882447,2070,2095,2095,2060,10943
20250113,102800,755177212,2070,2080,2105,2065,5990
20250113,102700,742724987,2080,2080,2105,2080,5566
20250113,102600,731119612,2080,2075,2095,2075,2410
20250113,102500,726079237,2075,2075,2075,2055,3540
20250113,102400,718777912,2060,2090,2090,2060,8872
20250113,102300,700387297,2110,2090,2110,2080,12746
20250113,102200,673640707,2090,2055,2090,2055,14021
20250113,102100,644504552,2055,2050,2060,2050,557
20250113,102000,643360127,2055,2070,2070,2035,10693
20250113,101900,621477312,2070,2075,2090,2065,11220
20250113,101800,598148312,2085,2040,2085,2040,16515
20250113,101700,564079662,2040,2035,2045,2035,6032
20250113,101600,551786472,2035,2045,2045,2035,1117
20250113,101500,549509287,2040,2045,2045,2035,1335
20250113,101400,546786972,2045,2040,2045,2035,739
20250113,101300,545282477,2045,2045,2045,2035,1316
20250113,101200,542604147,2045,2035,2050,2035,81
20250113,101100,542438517,2040,2040,2050,2040,1218
20250113,101000,539947462,2040,2030,2040,2030,928
20250113,100900,538059467,2030,2045,2045,2030,2634
20250113,100800,532706062,2055,2030,2055,2030,4431
20250113,100700,523683952,2035,2030,2035,2025,709
20250113,100600,522246177,2030,2035,2040,2030,25
20250113,100500,522195412,2035,2035,2040,2020,15933
20250113,100400,489880782,2035,2055,2060,2030,6482
20250113,100300,476667472,2055,2065,2070,2035,19866
20250113,100200,435848712,2070,2115,2115,2035,35485
20250113,100100,362496492,2110,2055,2165,2030,62184
20250113,100000,232082462,2050,2070,2075,2045,9309
20250113,095900,212930412,2080,2100,2100,2060,18523
20250113,095800,174457982,2085,2045,2100,2045,58149
20250113,095700,53692767,2035,2045,2050,2035,1835
20250113,095600,49942532,2045,2030,2050,2030,8296
20250113,095500,33011157,2030,2030,2030,2030,108
20250113,095400,32791917,2030,2035,2035,2030,1675
20250113,095300,29389167,2030,2035,2035,2025,219
20250113,095200,28944617,2010,2010,2010,2010,500
20250113,095100,27939617,2020,2030,2030,2020,510
20250113,095000,26904417,2030,2020,2030,2020,210
20250113,094900,26479127,2015,2015,2015,2015,420
20250113,094800,25632827,2020,2020,2020,2020,0
20250113,094700,25632827,2020,2020,2020,2020,14
20250113,094600,25604547,2030,2030,2030,2030,922
20250113,094500,23732887,2030,2025,2030,2025,500
20250113,094400,22718937,2025,2020,2030,2020,40
20250113,094300,22637987,2035,2035,2035,2035,1017
20250113,094200,20568392,2050,2030,2050,2030,1549
20250113,094100,17413797,2030,2010,2030,2010,2481
20250113,094000,12425137,2010,2005,2010,2005,701
20250113,093900,11019582,2005,2005,2005,2005,0
20250113,093800,11019582,2005,2005,2005,2005,0
20250113,093700,11019582,2005,2005,2005,2005,1
20250113,093600,11017577,2005,2005,2005,2005,1
20250113,093500,11015572,2005,2005,2005,2005,2
20250113,093400,11011562,1996,1996,1996,1996,0
20250113,093300,11011562,1996,2005,2005,1996,3
20250113,093200,11005556,2005,2005,2005,2005,20
20250113,093100,10965456,2005,2005,2005,2005,0
20250113,093000,10965456,2005,2005,2005,2005,1
20250113,092900,10963451,1995,1995,1995,1995,0
20250113,092800,10963451,1995,1995,1995,1995,0
20250113,092700,10963451,1995,1995,1995,1995,0
20250113,092600,10963451,1995,1995,1995,1995,100
20250113,092500,10763951,1995,2005,2005,1995,1271
20250113,092400,8227815,1996,1996,1996,1996,4
20250113,092300,8219831,1996,1999,1999,1995,748
20250113,092200,6727024,2000,2000,2000,2000,0
20250113,092100,6727024,2000,2000,2000,2000,0
20250113,092000,6727024,2000,2000,2000,2000,0
20250113,091900,6727024,2000,2000,2000,2000,5
20250113,091800,6717024,2000,2000,2000,2000,20
20250113,091700,6677024,2005,2005,2005,2005,0
20250113,091600,6677024,2005,2005,2005,2005,0
20250113,091500,6677024,2005,2005,2005,2005,1
20250113,091400,6675019,2000,2000,2000,2000,417
20250113,091300,5841019,2000,2000,2000,2000,3
20250113,091200,5835019,2000,2000,2000,2000,11
20250113,091100,5813019,1996,1995,1996,1995,1064
20250113,091000,3690239,1995,1995,1995,1995,112
20250113,090900,3466799,1995,1995,1995,1995,1021
20250113,090800,1429904,1996,1996,1996,1996,79
20250113,090700,1272220,1996,1996,1996,1996,33
20250113,090600,1206352,1997,1997,1997,1997,10
20250113,090500,1186382,1997,1997,1997,1997,0
20250113,090400,1186382,1997,1999,1999,1997,9
20250113,090300,1168394,1999,2000,2000,1999,79
20250113,090200,1010395,2000,2000,2000,2000,400
20250113,090100,210395,2005,2005,2005,2005,69
20250113,090000,72050,2005,2000,2005,2000,36