stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,185600,96164090,2035,2035,2035,2035,1240
20250122,185500,96164090,2035,2035,2035,2035,0
20250122,185400,96164090,2035,2035,2035,2035,0
20250122,185300,96164090,2035,2035,2035,2035,0
20250122,185200,96164090,2035,2035,2035,2035,0
20250122,185100,96164090,2035,2035,2035,2035,0
20250122,185000,96164090,2035,2035,2035,2035,0
20250122,184900,96164090,2035,2035,2035,2035,0
20250122,184800,96164090,2035,2035,2035,2035,0
20250122,184700,96164090,2035,2035,2035,2035,0
20250122,184600,96164090,2035,2035,2035,2035,0
20250122,184500,96164090,2035,2035,2035,2035,0
20250122,184400,96164090,2035,2035,2035,2035,0
20250122,184300,96164090,2035,2035,2035,2035,0
20250122,184200,96164090,2035,2035,2035,2035,0
20250122,184100,96164090,2035,2035,2035,2035,0
20250122,184000,96164090,2035,2035,2035,2035,0
20250122,183900,96164090,2035,2035,2035,2035,0
20250122,183800,96164090,2035,2035,2035,2035,0
20250122,183700,96164090,2035,2035,2035,2035,0
20250122,183600,96164090,2035,2035,2035,2035,0
20250122,183500,96164090,2035,2035,2035,2035,0
20250122,183400,96164090,2035,2035,2035,2035,0
20250122,183300,96164090,2035,2035,2035,2035,0
20250122,183200,96164090,2035,2035,2035,2035,0
20250122,183100,96164090,2035,2035,2035,2035,0
20250122,183000,96164090,2035,2035,2035,2035,0
20250122,182900,96164090,2035,2035,2035,2035,0
20250122,182800,96164090,2035,2035,2035,2035,0
20250122,182700,96164090,2035,2035,2035,2035,0
20250122,182600,96164090,2035,2035,2035,2035,1240
20250122,182500,96164090,2035,2035,2035,2035,0
20250122,182400,96164090,2035,2035,2035,2035,0
20250122,182300,96164090,2035,2035,2035,2035,0
20250122,182200,96164090,2035,2035,2035,2035,0
20250122,182100,96164090,2035,2035,2035,2035,0
20250122,182000,96164090,2035,2035,2035,2035,0
20250122,181900,96164090,2035,2035,2035,2035,0
20250122,181800,96164090,2035,2035,2035,2035,0
20250122,181700,96164090,2035,2035,2035,2035,0
20250122,181600,96164090,2035,2035,2035,2035,0
20250122,181500,96164090,2035,2035,2035,2035,0
20250122,181400,96164090,2035,2035,2035,2035,0
20250122,181300,96164090,2035,2035,2035,2035,0
20250122,181200,96164090,2035,2035,2035,2035,0
20250122,181100,96164090,2035,2035,2035,2035,0
20250122,181000,96164090,2035,2035,2035,2035,0
20250122,180900,96164090,2035,2035,2035,2035,0
20250122,180800,96164090,2035,2035,2035,2035,0
20250122,180700,96164090,2035,2035,2035,2035,0
20250122,180600,96164090,2035,2035,2035,2035,0
20250122,180500,96164090,2035,2035,2035,2035,0
20250122,180400,96164090,2035,2035,2035,2035,0
20250122,180300,96164090,2035,2035,2035,2035,0
20250122,180200,96164090,2035,2035,2035,2035,0
20250122,180100,96164090,2035,2035,2035,2035,0
20250122,180000,96164090,2035,2035,2035,2035,0
20250122,175900,96164090,2035,2035,2035,2035,0
20250122,175800,96164090,2035,2035,2035,2035,0
20250122,175700,96164090,2035,2035,2035,2035,0
20250122,175600,96164090,2035,2035,2035,2035,1240
20250122,175500,96164090,2035,2035,2035,2035,0
20250122,175400,96164090,2035,2035,2035,2035,0
20250122,175300,96164090,2035,2035,2035,2035,0
20250122,175200,96164090,2035,2035,2035,2035,0
20250122,175100,96164090,2035,2035,2035,2035,0
20250122,175000,96164090,2035,2035,2035,2035,0
20250122,174900,96164090,2035,2035,2035,2035,0
20250122,174800,96164090,2035,2035,2035,2035,0
20250122,174700,96164090,2035,2035,2035,2035,0
20250122,174600,96164090,2035,2035,2035,2035,0
20250122,174500,96164090,2035,2035,2035,2035,0
20250122,174400,96164090,2035,2035,2035,2035,0
20250122,174300,96164090,2035,2035,2035,2035,0
20250122,174200,96164090,2035,2035,2035,2035,0
20250122,174100,96164090,2035,2035,2035,2035,0
20250122,174000,96164090,2035,2035,2035,2035,0
20250122,173900,96164090,2035,2035,2035,2035,0
20250122,173800,96164090,2035,2035,2035,2035,0
20250122,173700,96164090,2035,2035,2035,2035,0
20250122,173600,96164090,2035,2035,2035,2035,0
20250122,173500,96164090,2035,2035,2035,2035,0
20250122,173400,96164090,2035,2035,2035,2035,0
20250122,173300,96164090,2035,2035,2035,2035,0
20250122,173200,96164090,2035,2035,2035,2035,0
20250122,173100,96164090,2035,2035,2035,2035,0
20250122,173000,96164090,2035,2035,2035,2035,0
20250122,172900,96164090,2035,2035,2035,2035,0
20250122,172800,96164090,2035,2035,2035,2035,0
20250122,172700,96164090,2035,2035,2035,2035,0
20250122,172600,96164090,2035,2035,2035,2035,1240
20250122,172500,96164090,2035,2035,2035,2035,0
20250122,172400,96164090,2035,2035,2035,2035,0
20250122,172300,96164090,2035,2035,2035,2035,0
20250122,172200,96164090,2035,2035,2035,2035,0
20250122,172100,96164090,2035,2035,2035,2035,0
20250122,172000,96164090,2035,2035,2035,2035,0
20250122,171900,96164090,2035,2035,2035,2035,0
20250122,171800,96164090,2035,2035,2035,2035,0
20250122,171700,96164090,2035,2035,2035,2035,0
20250122,171600,96164090,2035,2035,2035,2035,0
20250122,171500,96164090,2035,2035,2035,2035,0
20250122,171400,96164090,2035,2035,2035,2035,0
20250122,171300,96164090,2035,2035,2035,2035,0
20250122,171200,96164090,2035,2035,2035,2035,0
20250122,171100,96164090,2035,2035,2035,2035,0
20250122,171000,96164090,2035,2035,2035,2035,0
20250122,170900,96164090,2035,2035,2035,2035,0
20250122,170800,96164090,2035,2035,2035,2035,0
20250122,170700,96164090,2035,2035,2035,2035,0
20250122,170600,96164090,2035,2035,2035,2035,0
20250122,170500,96164090,2035,2035,2035,2035,0
20250122,170400,96164090,2035,2035,2035,2035,0
20250122,170300,96164090,2035,2035,2035,2035,0
20250122,170200,96164090,2035,2035,2035,2035,0
20250122,170100,96164090,2035,2035,2035,2035,0
20250122,170000,96164090,2035,2035,2035,2035,0
20250122,165900,96164090,2035,2035,2035,2035,0
20250122,165800,96164090,2035,2035,2035,2035,0
20250122,165700,96164090,2035,2035,2035,2035,0
20250122,165600,96164090,2035,2035,2035,2035,1240
20250122,165500,96164090,2035,2035,2035,2035,0
20250122,165400,96164090,2035,2035,2035,2035,0
20250122,165300,96164090,2035,2035,2035,2035,0
20250122,165200,96164090,2035,2035,2035,2035,0
20250122,165100,96164090,2035,2035,2035,2035,0
20250122,165000,96164090,2035,2035,2035,2035,0
20250122,164900,96164090,2035,2035,2035,2035,0
20250122,164800,96164090,2035,2035,2035,2035,0
20250122,164700,96164090,2035,2035,2035,2035,0
20250122,164600,96164090,2035,2035,2035,2035,0
20250122,164500,96164090,2035,2035,2035,2035,0
20250122,164400,96164090,2035,2035,2035,2035,0
20250122,164300,96164090,2035,2035,2035,2035,0
20250122,164200,96164090,2035,2035,2035,2035,0
20250122,164100,96164090,2035,2035,2035,2035,0
20250122,164000,96164090,2035,2035,2035,2035,0
20250122,163900,96164090,2035,2035,2035,2035,0
20250122,163800,96164090,2035,2035,2035,2035,0
20250122,163700,96164090,2035,2035,2035,2035,0
20250122,163600,96164090,2035,2035,2035,2035,0
20250122,163500,96164090,2035,2035,2035,2035,0
20250122,163400,96164090,2035,2035,2035,2035,0
20250122,163300,96164090,2035,2035,2035,2035,0
20250122,163200,96164090,2035,2035,2035,2035,0
20250122,163100,96164090,2035,2035,2035,2035,0
20250122,163000,96164090,2035,2035,2035,2035,0
20250122,162900,96164090,2035,2035,2035,2035,0
20250122,162800,96164090,2035,2035,2035,2035,0
20250122,162700,96164090,2035,2035,2035,2035,0
20250122,162600,96164090,2035,2035,2035,2035,1240
20250122,162500,96164090,2035,2035,2035,2035,0
20250122,162400,96164090,2035,2035,2035,2035,0
20250122,162300,96164090,2035,2035,2035,2035,0
20250122,162200,96164090,2035,2035,2035,2035,0
20250122,162100,96164090,2035,2035,2035,2035,0
20250122,162000,96164090,2035,2035,2035,2035,0
20250122,161900,96164090,2035,2035,2035,2035,0
20250122,161800,96164090,2035,2035,2035,2035,0
20250122,161700,96164090,2035,2035,2035,2035,0
20250122,161600,96164090,2035,2035,2035,2035,0
20250122,161500,96164090,2035,2035,2035,2035,0
20250122,161400,96164090,2035,2035,2035,2035,0
20250122,161300,96164090,2035,2035,2035,2035,0
20250122,161200,96164090,2035,2035,2035,2035,0
20250122,161100,96164090,2035,2035,2035,2035,0
20250122,161000,96164090,2035,2035,2035,2035,0
20250122,160900,96164090,2035,2035,2035,2035,0
20250122,160800,96164090,2035,2035,2035,2035,0
20250122,160700,96164090,2035,2035,2035,2035,0
20250122,160600,96164090,2035,2035,2035,2035,0
20250122,160500,96164090,2035,2035,2035,2035,0
20250122,160400,96164090,2035,2035,2035,2035,0
20250122,160300,96164090,2035,2035,2035,2035,0
20250122,160200,96164090,2035,2035,2035,2035,0
20250122,160100,96164090,2035,2035,2035,2035,0
20250122,160000,96164090,2035,2035,2035,2035,0
20250122,155900,96164090,2035,2035,2035,2035,0
20250122,155800,96164090,2035,2035,2035,2035,0
20250122,155700,96164090,2035,2035,2035,2035,0
20250122,155600,96164090,2035,2035,2035,2035,1240
20250122,155500,96164090,2035,2035,2035,2035,0
20250122,155400,96164090,2035,2035,2035,2035,0
20250122,155300,96164090,2035,2035,2035,2035,0
20250122,155200,96164090,2035,2035,2035,2035,0
20250122,155100,96164090,2035,2035,2035,2035,0
20250122,155000,96164090,2035,2035,2035,2035,0
20250122,154900,96164090,2035,2035,2035,2035,0
20250122,154800,96164090,2035,2035,2035,2035,0
20250122,154700,96164090,2035,2035,2035,2035,0
20250122,154600,96164090,2035,2035,2035,2035,0
20250122,154500,96164090,2035,2035,2035,2035,0
20250122,154400,96164090,2035,2035,2035,2035,0
20250122,154300,96164090,2035,2035,2035,2035,0
20250122,154200,96164090,2035,2035,2035,2035,0
20250122,154100,96164090,2035,2035,2035,2035,0
20250122,154000,96164090,2035,2035,2035,2035,0
20250122,153900,96164090,2035,2035,2035,2035,0
20250122,153800,96164090,2035,2035,2035,2035,0
20250122,153700,96164090,2035,2035,2035,2035,0
20250122,153600,96164090,2035,2035,2035,2035,0
20250122,153500,96164090,2035,2035,2035,2035,0
20250122,153400,96164090,2035,2035,2035,2035,0
20250122,153300,96164090,2035,2035,2035,2035,0
20250122,153200,96164090,2035,2035,2035,2035,0
20250122,153100,96164090,2035,2035,2035,2035,0
20250122,153000,96164090,2035,2035,2035,2035,1240
20250122,152900,93640690,2045,2045,2045,2045,0
20250122,152800,93640690,2045,2045,2045,2045,0
20250122,152700,93640690,2045,2045,2045,2045,0
20250122,152600,93640690,2045,2045,2045,2045,0
20250122,152500,93640690,2045,2045,2045,2045,0
20250122,152400,93640690,2045,2045,2045,2045,0
20250122,152300,93640690,2045,2045,2045,2045,0
20250122,152200,93640690,2045,2045,2045,2045,0
20250122,152100,93640690,2045,2045,2045,2045,0
20250122,152000,93640690,2045,2045,2045,2045,0
20250122,151900,93640690,2045,2045,2045,2045,10
20250122,151800,93620240,2050,2050,2050,2050,0
20250122,151700,93620240,2050,2050,2050,2050,0
20250122,151600,93620240,2050,2050,2050,2050,1
20250122,151500,93618190,2040,2040,2040,2040,0
20250122,151400,93618190,2040,2040,2040,2040,20
20250122,151300,93577390,2050,2050,2050,2050,0
20250122,151200,93577390,2050,2050,2050,2050,0
20250122,151100,93577390,2050,2050,2050,2050,0
20250122,151000,93577390,2050,2050,2050,2050,0
20250122,150900,93577390,2050,2050,2050,2050,5
20250122,150800,93567140,2040,2040,2040,2040,0
20250122,150700,93567140,2040,2040,2040,2040,0
20250122,150600,93567140,2040,2040,2040,2040,0
20250122,150500,93567140,2040,2040,2040,2040,1000
20250122,150400,91527140,2040,2040,2040,2040,136
20250122,150300,91249700,2040,2040,2040,2040,214
20250122,150200,90813140,2050,2050,2050,2050,4
20250122,150100,90804940,2040,2040,2040,2040,1
20250122,150000,90802900,2045,2045,2045,2045,1
20250122,145900,90800855,2045,2045,2045,2045,1
20250122,145800,90798810,2040,2040,2040,2040,0
20250122,145700,90798810,2040,2040,2040,2040,0
20250122,145600,90798810,2040,2040,2040,2040,0
20250122,145500,90798810,2040,2040,2040,2040,0
20250122,145400,90798810,2040,2040,2040,2040,0
20250122,145300,90798810,2040,2040,2040,2040,0
20250122,145200,90798810,2040,2040,2040,2040,0
20250122,145100,90798810,2040,2040,2040,2040,1
20250122,145000,90796770,2040,2040,2040,2040,0
20250122,144900,90796770,2040,2040,2040,2040,0
20250122,144800,90796770,2040,2040,2040,2040,0
20250122,144700,90796770,2040,2040,2040,2040,0
20250122,144600,90796770,2040,2040,2040,2040,1000
20250122,144500,88756770,2040,2040,2040,2040,0
20250122,144400,88756770,2040,2040,2040,2040,1000
20250122,144300,86716770,2040,2040,2040,2040,0
20250122,144200,86716770,2040,2040,2040,2040,0
20250122,144100,86716770,2040,2040,2040,2040,2
20250122,144000,86712690,2040,2040,2040,2040,0
20250122,143900,86712690,2040,2040,2040,2040,1
20250122,143800,86710650,2040,2040,2040,2040,0
20250122,143700,86710650,2040,2040,2040,2040,32
20250122,143600,86645370,2040,2040,2040,2040,0
20250122,143500,86645370,2040,2040,2040,2040,0
20250122,143400,86645370,2040,2045,2045,2040,34
20250122,143300,86575910,2045,2045,2045,2045,0
20250122,143200,86575910,2045,2045,2045,2045,0
20250122,143100,86575910,2045,2045,2045,2045,1
20250122,143000,86573865,2045,2045,2045,2045,0
20250122,142900,86573865,2045,2045,2045,2045,1
20250122,142800,86571820,2050,2050,2050,2050,349
20250122,142700,85856370,2050,2050,2050,2050,0
20250122,142600,85856370,2050,2050,2050,2050,0
20250122,142500,85856370,2050,2050,2050,2050,0
20250122,142400,85856370,2050,2050,2050,2050,299
20250122,142300,85243420,2050,2050,2050,2050,0
20250122,142200,85243420,2050,2045,2050,2045,60
20250122,142100,85120470,2045,2045,2045,2045,1
20250122,142000,85118425,2050,2050,2050,2050,0
20250122,141900,85118425,2050,2050,2050,2050,0
20250122,141800,85118425,2050,2050,2050,2050,0
20250122,141700,85118425,2050,2050,2050,2050,0
20250122,141600,85118425,2050,2050,2050,2050,10
20250122,141500,85097925,2050,2050,2050,2050,0
20250122,141400,85097925,2050,2050,2050,2050,0
20250122,141300,85097925,2050,2050,2050,2050,0
20250122,141200,85097925,2050,2050,2050,2050,0
20250122,141100,85097925,2050,2050,2050,2050,2
20250122,141000,85093825,2050,2050,2050,2050,0
20250122,140900,85093825,2050,2050,2050,2050,18
20250122,140800,85056925,2055,2055,2055,2055,0
20250122,140700,85056925,2055,2055,2055,2055,0
20250122,140600,85056925,2055,2055,2055,2055,50
20250122,140500,84954175,2055,2055,2055,2055,0
20250122,140400,84954175,2055,2055,2055,2055,1
20250122,140300,84952120,2045,2045,2045,2045,0
20250122,140200,84952120,2045,2050,2050,2045,1267
20250122,140100,82360590,2055,2050,2055,2050,2
20250122,140000,82356485,2055,2055,2055,2055,1
20250122,135900,82354430,2050,2050,2050,2050,1
20250122,135800,82352380,2055,2055,2055,2055,0
20250122,135700,82352380,2055,2055,2055,2055,42
20250122,135600,82266070,2055,2055,2055,2055,1
20250122,135500,82264015,2050,2050,2050,2050,0
20250122,135400,82264015,2050,2050,2050,2050,0
20250122,135300,82264015,2050,2050,2050,2050,0
20250122,135200,82264015,2050,2050,2050,2050,0
20250122,135100,82264015,2050,2050,2050,2050,1
20250122,135000,82261965,2050,2050,2050,2050,0
20250122,134900,82261965,2050,2050,2050,2050,1
20250122,134800,82259915,2055,2055,2055,2055,10
20250122,134700,82239365,2055,2055,2055,2055,0
20250122,134600,82239365,2055,2055,2055,2055,0
20250122,134500,82239365,2055,2055,2055,2055,1
20250122,134400,82237310,2055,2055,2055,2055,0
20250122,134300,82237310,2055,2055,2055,2055,0
20250122,134200,82237310,2055,2055,2055,2055,0
20250122,134100,82237310,2055,2050,2055,2050,2
20250122,134000,82233205,2055,2055,2055,2055,0
20250122,133900,82233205,2055,2055,2055,2055,0
20250122,133800,82233205,2055,2055,2055,2055,0
20250122,133700,82233205,2055,2055,2055,2055,0
20250122,133600,82233205,2055,2055,2055,2055,0
20250122,133500,82233205,2055,2055,2055,2055,0
20250122,133400,82233205,2055,2055,2055,2055,0
20250122,133300,82233205,2055,2055,2055,2055,1
20250122,133200,82231150,2045,2045,2045,2045,0
20250122,133100,82231150,2045,2055,2055,2045,12
20250122,133000,82206530,2045,2045,2045,2045,0
20250122,132900,82206530,2045,2045,2045,2045,1
20250122,132800,82204485,2045,2045,2045,2045,0
20250122,132700,82204485,2045,2045,2045,2045,0
20250122,132600,82204485,2045,2045,2045,2045,0
20250122,132500,82204485,2045,2045,2045,2045,0
20250122,132400,82204485,2045,2045,2045,2045,0
20250122,132300,82204485,2045,2045,2045,2045,0
20250122,132200,82204485,2045,2045,2045,2045,0
20250122,132100,82204485,2045,2045,2045,2045,1
20250122,132000,82202440,2055,2055,2055,2055,0
20250122,131900,82202440,2055,2055,2055,2055,0
20250122,131800,82202440,2055,2055,2055,2055,1
20250122,131700,82200385,2045,2045,2045,2045,0
20250122,131600,82200385,2045,2045,2045,2045,0
20250122,131500,82200385,2045,2045,2045,2045,0
20250122,131400,82200385,2045,2045,2045,2045,0
20250122,131300,82200385,2045,2045,2045,2045,0
20250122,131200,82200385,2045,2040,2045,2040,640
20250122,131100,80892485,2035,2035,2035,2035,1
20250122,131000,80890450,2035,2035,2035,2035,0
20250122,130900,80890450,2035,2035,2035,2035,1
20250122,130800,80888415,2040,2040,2040,2040,0
20250122,130700,80888415,2040,2040,2040,2040,0
20250122,130600,80888415,2040,2040,2040,2040,0
20250122,130500,80888415,2040,2040,2040,2040,20
20250122,130400,80847615,2030,2030,2030,2030,0
20250122,130300,80847615,2030,2030,2030,2030,7
20250122,130200,80833405,2030,2030,2030,2030,0
20250122,130100,80833405,2030,2030,2030,2030,1
20250122,130000,80831375,2030,2030,2030,2030,0
20250122,125900,80831375,2030,2030,2030,2030,1
20250122,125800,80829345,2030,2030,2030,2030,0
20250122,125700,80829345,2030,2030,2030,2030,0
20250122,125600,80829345,2030,2030,2030,2030,15
20250122,125500,80798895,2030,2030,2030,2030,0
20250122,125400,80798895,2030,2030,2030,2030,0
20250122,125300,80798895,2030,2030,2030,2030,0
20250122,125200,80798895,2030,2030,2030,2030,0
20250122,125100,80798895,2030,2030,2030,2030,4
20250122,125000,80790775,2030,2030,2030,2030,9
20250122,124900,80772505,2030,2030,2030,2030,0
20250122,124800,80772505,2030,2030,2030,2030,0
20250122,124700,80772505,2030,2030,2030,2030,0
20250122,124600,80772505,2030,2030,2030,2030,0
20250122,124500,80772505,2030,2030,2030,2030,5
20250122,124400,80762355,2030,2030,2030,2030,0
20250122,124300,80762355,2030,2030,2030,2030,0
20250122,124200,80762355,2030,2030,2030,2030,0
20250122,124100,80762355,2030,2030,2030,2030,1
20250122,124000,80760325,2030,2030,2030,2030,0
20250122,123900,80760325,2030,2030,2030,2030,1
20250122,123800,80758295,2035,2035,2035,2035,0
20250122,123700,80758295,2035,2035,2035,2035,0
20250122,123600,80758295,2035,2035,2035,2035,0
20250122,123500,80758295,2035,2035,2035,2035,1
20250122,123400,80756260,2030,2030,2030,2030,15
20250122,123300,80725810,2045,2045,2045,2045,0
20250122,123200,80725810,2045,2035,2045,2035,3
20250122,123100,80719690,2030,2030,2030,2030,1
20250122,123000,80717660,2030,2030,2030,2030,0
20250122,122900,80717660,2030,2030,2030,2030,1
20250122,122800,80715630,2035,2035,2035,2035,0
20250122,122700,80715630,2035,2035,2035,2035,0
20250122,122600,80715630,2035,2035,2035,2035,0
20250122,122500,80715630,2035,2035,2035,2035,0
20250122,122400,80715630,2035,2035,2035,2035,1
20250122,122300,80713595,2030,2030,2030,2030,0
20250122,122200,80713595,2030,2030,2030,2030,0
20250122,122100,80713595,2030,2030,2030,2030,2
20250122,122000,80709535,2030,2030,2030,2030,0
20250122,121900,80709535,2030,2030,2030,2030,0
20250122,121800,80709535,2030,2030,2030,2030,0
20250122,121700,80709535,2030,2030,2030,2030,10
20250122,121600,80689235,2030,2030,2030,2030,0
20250122,121500,80689235,2030,2030,2030,2030,40
20250122,121400,80608035,2030,2030,2030,2030,0
20250122,121300,80608035,2030,2030,2030,2030,0
20250122,121200,80608035,2030,2030,2030,2030,0
20250122,121100,80608035,2030,2050,2050,2030,2
20250122,121000,80603955,2030,2030,2030,2030,0
20250122,120900,80603955,2030,2030,2030,2030,1
20250122,120800,80601925,2050,2050,2050,2050,0
20250122,120700,80601925,2050,2050,2050,2050,0
20250122,120600,80601925,2050,2050,2050,2050,0
20250122,120500,80601925,2050,2050,2050,2050,1
20250122,120400,80599875,2030,2030,2030,2030,0
20250122,120300,80599875,2030,2030,2030,2030,0
20250122,120200,80599875,2030,2030,2030,2030,0
20250122,120100,80599875,2030,2030,2030,2030,2
20250122,120000,80595815,2030,2030,2030,2030,0
20250122,115900,80595815,2030,2030,2030,2030,1
20250122,115800,80593785,2030,2030,2030,2030,0
20250122,115700,80593785,2030,2030,2030,2030,0
20250122,115600,80593785,2030,2030,2030,2030,0
20250122,115500,80593785,2030,2030,2030,2030,0
20250122,115400,80593785,2030,2030,2030,2030,0
20250122,115300,80593785,2030,2030,2030,2030,0
20250122,115200,80593785,2030,2030,2030,2030,0
20250122,115100,80593785,2030,2030,2030,2030,1
20250122,115000,80591755,2025,2060,2060,2025,3749
20250122,114900,72961990,2045,2045,2045,2045,1
20250122,114800,72959945,2045,2045,2045,2045,310
20250122,114700,72325995,2045,2045,2045,2045,0
20250122,114600,72325995,2045,2045,2045,2045,0
20250122,114500,72325995,2045,2045,2045,2045,0
20250122,114400,72325995,2045,2045,2045,2045,190
20250122,114300,71937445,2040,2040,2040,2040,0
20250122,114200,71937445,2040,2040,2040,2040,0
20250122,114100,71937445,2040,2040,2040,2040,1
20250122,114000,71935405,2055,2055,2055,2055,0
20250122,113900,71935405,2055,2055,2055,2055,0
20250122,113800,71935405,2055,2055,2055,2055,0
20250122,113700,71935405,2055,2055,2055,2055,50
20250122,113600,71832655,2035,2035,2035,2035,0
20250122,113500,71832655,2035,2040,2040,2035,39
20250122,113400,71753145,2040,2040,2040,2040,71
20250122,113300,71608305,2040,2040,2040,2040,0
20250122,113200,71608305,2040,2040,2040,2040,0
20250122,113100,71608305,2040,2040,2040,2040,1
20250122,113000,71606265,2040,2040,2040,2040,0
20250122,112900,71606265,2040,2040,2040,2040,20
20250122,112800,71565465,2040,2040,2040,2040,0
20250122,112700,71565465,2040,2040,2040,2040,0
20250122,112600,71565465,2040,2040,2040,2040,0
20250122,112500,71565465,2040,2040,2040,2040,0
20250122,112400,71565465,2040,2040,2040,2040,0
20250122,112300,71565465,2040,2040,2040,2040,0
20250122,112200,71565465,2040,2040,2040,2040,30
20250122,112100,71504265,2040,2040,2040,2040,1
20250122,112000,71502225,2055,2055,2055,2055,2
20250122,111900,71498115,2040,2040,2040,2040,1
20250122,111800,71496075,2040,2040,2040,2040,0
20250122,111700,71496075,2040,2040,2040,2040,0
20250122,111600,71496075,2040,2040,2040,2040,0
20250122,111500,71496075,2040,2040,2040,2040,0
20250122,111400,71496075,2040,2040,2040,2040,0
20250122,111300,71496075,2040,2040,2040,2040,0
20250122,111200,71496075,2040,2040,2040,2040,0
20250122,111100,71496075,2040,2040,2040,2040,2
20250122,111000,71491995,2040,2040,2040,2040,0
20250122,110900,71491995,2040,2040,2040,2040,1
20250122,110800,71489955,2055,2055,2055,2055,0
20250122,110700,71489955,2055,2055,2055,2055,0
20250122,110600,71489955,2055,2055,2055,2055,0
20250122,110500,71489955,2055,2045,2055,2045,150
20250122,110400,71182455,2040,2040,2040,2040,0
20250122,110300,71182455,2040,2040,2040,2040,0
20250122,110200,71182455,2040,2040,2040,2040,0
20250122,110100,71182455,2040,2040,2040,2040,1
20250122,110000,71180415,2035,2035,2035,2035,0
20250122,105900,71180415,2035,2035,2035,2035,1
20250122,105800,71178380,2035,2035,2035,2035,0
20250122,105700,71178380,2035,2035,2035,2035,0
20250122,105600,71178380,2035,2030,2035,2030,5787
20250122,105500,59404805,2025,2025,2025,2025,0
20250122,105400,59404805,2025,2025,2025,2025,424
20250122,105300,58546205,2025,2025,2025,2025,1
20250122,105200,58544180,2025,2020,2025,2020,96
20250122,105100,58350255,2020,2020,2020,2015,384
20250122,105000,57574585,2020,2020,2020,2020,2
20250122,104900,57570545,2020,2015,2020,2010,972
20250122,104800,55616295,2020,2020,2020,2020,11
20250122,104700,55594075,2010,2010,2010,2010,0
20250122,104600,55594075,2010,2010,2010,2010,0
20250122,104500,55594075,2010,2010,2010,2010,0
20250122,104400,55594075,2010,2010,2010,2010,0
20250122,104300,55594075,2010,2010,2010,2010,0
20250122,104200,55594075,2010,2010,2010,2010,0
20250122,104100,55594075,2010,2015,2015,2010,101
20250122,104000,55390565,2015,2015,2015,2015,0
20250122,103900,55390565,2015,2030,2030,2010,10000
20250122,103800,35224510,2030,2030,2030,2030,100
20250122,103700,35021510,2030,2030,2030,2030,0
20250122,103600,35021510,2030,2030,2030,2030,0
20250122,103500,35021510,2030,2030,2030,2030,550
20250122,103400,33905010,2015,2030,2030,2005,5406
20250122,103300,23010770,2030,2040,2040,2030,5834
20250122,103200,11148555,2040,2040,2040,2040,0
20250122,103100,11148555,2040,2040,2040,2040,1
20250122,103000,11146515,2040,2040,2040,2040,0
20250122,102900,11146515,2040,2040,2040,2040,1
20250122,102800,11144475,2045,2045,2045,2045,4
20250122,102700,11136295,2045,2045,2045,2045,0
20250122,102600,11136295,2045,2045,2045,2045,0
20250122,102500,11136295,2045,2045,2045,2045,0
20250122,102400,11136295,2045,2045,2045,2045,0
20250122,102300,11136295,2045,2045,2045,2045,135
20250122,102200,10860220,2045,2045,2045,2045,0
20250122,102100,10860220,2045,2045,2045,2045,2
20250122,102000,10856130,2045,2045,2045,2045,0
20250122,101900,10856130,2045,2045,2045,2045,1
20250122,101800,10854085,2050,2050,2050,2050,0
20250122,101700,10854085,2050,2050,2050,2050,0
20250122,101600,10854085,2050,2050,2050,2050,0
20250122,101500,10854085,2050,2050,2050,2050,1
20250122,101400,10852035,2045,2045,2045,2045,0
20250122,101300,10852035,2045,2045,2045,2045,0
20250122,101200,10852035,2045,2045,2045,2045,112
20250122,101100,10622995,2045,2040,2045,2040,3
20250122,101000,10616870,2045,2045,2045,2045,0
20250122,100900,10616870,2045,2045,2045,2045,0
20250122,100800,10616870,2045,2045,2045,2045,1
20250122,100700,10614825,2045,2045,2045,2045,0
20250122,100600,10614825,2045,2045,2045,2045,0
20250122,100500,10614825,2045,2045,2045,2045,5
20250122,100400,10604600,2045,2045,2045,2045,0
20250122,100300,10604600,2045,2045,2045,2045,383
20250122,100200,9821365,2045,2045,2045,2045,0
20250122,100100,9821365,2045,2045,2045,2045,1
20250122,100000,9819320,2045,2045,2045,2045,0
20250122,095900,9819320,2045,2045,2045,2045,121
20250122,095800,9571875,2045,2045,2045,2045,0
20250122,095700,9571875,2045,2045,2045,2045,0
20250122,095600,9571875,2045,2045,2045,2045,0
20250122,095500,9571875,2045,2045,2045,2045,0
20250122,095400,9571875,2045,2040,2045,2040,170
20250122,095300,9224725,2045,2045,2045,2045,1
20250122,095200,9222680,2045,2045,2045,2045,50
20250122,095100,9120430,2045,2045,2045,2040,273
20250122,095000,8562150,2045,2045,2045,2045,587
20250122,094900,7361735,2045,2045,2045,2045,1
20250122,094800,7359690,2050,2050,2050,2050,0
20250122,094700,7359690,2050,2050,2050,2050,0
20250122,094600,7359690,2050,2050,2050,2050,0
20250122,094500,7359690,2050,2050,2050,2050,0
20250122,094400,7359690,2050,2050,2050,2050,0
20250122,094300,7359690,2050,2050,2050,2050,0
20250122,094200,7359690,2050,2050,2050,2050,1
20250122,094100,7357640,2045,2050,2050,2045,3
20250122,094000,7351500,2050,2050,2050,2050,19
20250122,093900,7312550,2045,2045,2045,2045,0
20250122,093800,7312550,2045,2045,2045,2045,411
20250122,093700,6472055,2045,2045,2045,2045,0
20250122,093600,6472055,2045,2045,2045,2045,49
20250122,093500,6371850,2045,2050,2050,2045,2
20250122,093400,6367755,2050,2050,2050,2050,1
20250122,093300,6365705,2045,2045,2045,2045,0
20250122,093200,6365705,2045,2045,2045,2045,0
20250122,093100,6365705,2045,2045,2045,2045,4
20250122,093000,6357525,2045,2045,2045,2045,0
20250122,092900,6357525,2045,2045,2045,2045,1
20250122,092800,6355480,2050,2050,2050,2050,0
20250122,092700,6355480,2050,2050,2050,2050,0
20250122,092600,6355480,2050,2050,2050,2050,0
20250122,092500,6355480,2050,2050,2050,2050,0
20250122,092400,6355480,2050,2050,2050,2050,5
20250122,092300,6345230,2050,2050,2050,2050,0
20250122,092200,6345230,2050,2050,2050,2050,1
20250122,092100,6343180,2040,2040,2040,2040,61
20250122,092000,6218740,2040,2045,2045,2040,499
20250122,091900,5200735,2045,2050,2050,2035,1398
20250122,091800,2345340,2055,2055,2055,2055,0
20250122,091700,2345340,2055,2055,2055,2055,5
20250122,091600,2335065,2055,2055,2055,2055,0
20250122,091500,2335065,2055,2055,2055,2055,0
20250122,091400,2335065,2055,2055,2055,2055,624
20250122,091300,1052745,2055,2055,2055,2055,0
20250122,091200,1052745,2055,2055,2055,2055,1
20250122,091100,1050690,2055,2055,2055,2055,0
20250122,091000,1050690,2055,2060,2060,2055,23
20250122,090900,1003315,2065,2065,2065,2065,0
20250122,090800,1003315,2065,2065,2065,2065,5
20250122,090700,992990,2065,2065,2065,2065,101
20250122,090600,784425,2065,2065,2065,2065,0
20250122,090500,784425,2065,2065,2065,2065,21
20250122,090400,741060,2070,2070,2070,2070,0
20250122,090300,741060,2070,2070,2070,2070,0
20250122,090200,741060,2070,2070,2070,2070,85
20250122,090100,565110,2070,2070,2070,2070,1
20250122,090000,563040,2070,2070,2070,2070,272