stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,185600,149618255,2070,2070,2070,2070,1630
20250124,185500,149618255,2070,2070,2070,2070,0
20250124,185400,149618255,2070,2070,2070,2070,0
20250124,185300,149618255,2070,2070,2070,2070,0
20250124,185200,149618255,2070,2070,2070,2070,0
20250124,185100,149618255,2070,2070,2070,2070,0
20250124,185000,149618255,2070,2070,2070,2070,0
20250124,184900,149618255,2070,2070,2070,2070,0
20250124,184800,149618255,2070,2070,2070,2070,0
20250124,184700,149618255,2070,2070,2070,2070,0
20250124,184600,149618255,2070,2070,2070,2070,0
20250124,184500,149618255,2070,2070,2070,2070,0
20250124,184400,149618255,2070,2070,2070,2070,0
20250124,184300,149618255,2070,2070,2070,2070,0
20250124,184200,149618255,2070,2070,2070,2070,0
20250124,184100,149618255,2070,2070,2070,2070,0
20250124,184000,149618255,2070,2070,2070,2070,0
20250124,183900,149618255,2070,2070,2070,2070,0
20250124,183800,149618255,2070,2070,2070,2070,0
20250124,183700,149618255,2070,2070,2070,2070,0
20250124,183600,149618255,2070,2070,2070,2070,0
20250124,183500,149618255,2070,2070,2070,2070,0
20250124,183400,149618255,2070,2070,2070,2070,0
20250124,183300,149618255,2070,2070,2070,2070,0
20250124,183200,149618255,2070,2070,2070,2070,0
20250124,183100,149618255,2070,2070,2070,2070,0
20250124,183000,149618255,2070,2070,2070,2070,0
20250124,182900,149618255,2070,2070,2070,2070,0
20250124,182800,149618255,2070,2070,2070,2070,0
20250124,182700,149618255,2070,2070,2070,2070,0
20250124,182600,149618255,2070,2070,2070,2070,1630
20250124,182500,149618255,2070,2070,2070,2070,0
20250124,182400,149618255,2070,2070,2070,2070,0
20250124,182300,149618255,2070,2070,2070,2070,0
20250124,182200,149618255,2070,2070,2070,2070,0
20250124,182100,149618255,2070,2070,2070,2070,0
20250124,182000,149618255,2070,2070,2070,2070,0
20250124,181900,149618255,2070,2070,2070,2070,0
20250124,181800,149618255,2070,2070,2070,2070,0
20250124,181700,149618255,2070,2070,2070,2070,0
20250124,181600,149618255,2070,2070,2070,2070,0
20250124,181500,149618255,2070,2070,2070,2070,0
20250124,181400,149618255,2070,2070,2070,2070,0
20250124,181300,149618255,2070,2070,2070,2070,0
20250124,181200,149618255,2070,2070,2070,2070,0
20250124,181100,149618255,2070,2070,2070,2070,0
20250124,181000,149618255,2070,2070,2070,2070,0
20250124,180900,149618255,2070,2070,2070,2070,0
20250124,180800,149618255,2070,2070,2070,2070,0
20250124,180700,149618255,2070,2070,2070,2070,0
20250124,180600,149618255,2070,2070,2070,2070,0
20250124,180500,149618255,2070,2070,2070,2070,0
20250124,180400,149618255,2070,2070,2070,2070,0
20250124,180300,149618255,2070,2070,2070,2070,0
20250124,180200,149618255,2070,2070,2070,2070,0
20250124,180100,149618255,2070,2070,2070,2070,0
20250124,180000,149618255,2070,2070,2070,2070,0
20250124,175900,149618255,2070,2070,2070,2070,0
20250124,175800,149618255,2070,2070,2070,2070,0
20250124,175700,149618255,2070,2070,2070,2070,0
20250124,175600,149618255,2070,2070,2070,2070,1630
20250124,175500,149618255,2070,2070,2070,2070,0
20250124,175400,149618255,2070,2070,2070,2070,0
20250124,175300,149618255,2070,2070,2070,2070,0
20250124,175200,149618255,2070,2070,2070,2070,0
20250124,175100,149618255,2070,2070,2070,2070,0
20250124,175000,149618255,2070,2070,2070,2070,0
20250124,174900,149618255,2070,2070,2070,2070,0
20250124,174800,149618255,2070,2070,2070,2070,0
20250124,174700,149618255,2070,2070,2070,2070,0
20250124,174600,149618255,2070,2070,2070,2070,0
20250124,174500,149618255,2070,2070,2070,2070,0
20250124,174400,149618255,2070,2070,2070,2070,0
20250124,174300,149618255,2070,2070,2070,2070,0
20250124,174200,149618255,2070,2070,2070,2070,0
20250124,174100,149618255,2070,2070,2070,2070,0
20250124,174000,149618255,2070,2070,2070,2070,0
20250124,173900,149618255,2070,2070,2070,2070,0
20250124,173800,149618255,2070,2070,2070,2070,0
20250124,173700,149618255,2070,2070,2070,2070,0
20250124,173600,149618255,2070,2070,2070,2070,0
20250124,173500,149618255,2070,2070,2070,2070,0
20250124,173400,149618255,2070,2070,2070,2070,0
20250124,173300,149618255,2070,2070,2070,2070,0
20250124,173200,149618255,2070,2070,2070,2070,0
20250124,173100,149618255,2070,2070,2070,2070,0
20250124,173000,149618255,2070,2070,2070,2070,0
20250124,172900,149618255,2070,2070,2070,2070,0
20250124,172800,149618255,2070,2070,2070,2070,0
20250124,172700,149618255,2070,2070,2070,2070,0
20250124,172600,149618255,2070,2070,2070,2070,1630
20250124,172500,149618255,2070,2070,2070,2070,0
20250124,172400,149618255,2070,2070,2070,2070,0
20250124,172300,149618255,2070,2070,2070,2070,0
20250124,172200,149618255,2070,2070,2070,2070,0
20250124,172100,149618255,2070,2070,2070,2070,0
20250124,172000,149618255,2070,2070,2070,2070,0
20250124,171900,149618255,2070,2070,2070,2070,0
20250124,171800,149618255,2070,2070,2070,2070,0
20250124,171700,149618255,2070,2070,2070,2070,0
20250124,171600,149618255,2070,2070,2070,2070,0
20250124,171500,149618255,2070,2070,2070,2070,0
20250124,171400,149618255,2070,2070,2070,2070,0
20250124,171300,149618255,2070,2070,2070,2070,0
20250124,171200,149618255,2070,2070,2070,2070,0
20250124,171100,149618255,2070,2070,2070,2070,0
20250124,171000,149618255,2070,2070,2070,2070,0
20250124,170900,149618255,2070,2070,2070,2070,0
20250124,170800,149618255,2070,2070,2070,2070,0
20250124,170700,149618255,2070,2070,2070,2070,0
20250124,170600,149618255,2070,2070,2070,2070,0
20250124,170500,149618255,2070,2070,2070,2070,0
20250124,170400,149618255,2070,2070,2070,2070,0
20250124,170300,149618255,2070,2070,2070,2070,0
20250124,170200,149618255,2070,2070,2070,2070,0
20250124,170100,149618255,2070,2070,2070,2070,0
20250124,170000,149618255,2070,2070,2070,2070,0
20250124,165900,149618255,2070,2070,2070,2070,0
20250124,165800,149618255,2070,2070,2070,2070,0
20250124,165700,149618255,2070,2070,2070,2070,0
20250124,165600,149618255,2070,2070,2070,2070,1630
20250124,165500,149618255,2070,2070,2070,2070,0
20250124,165400,149618255,2070,2070,2070,2070,0
20250124,165300,149618255,2070,2070,2070,2070,0
20250124,165200,149618255,2070,2070,2070,2070,0
20250124,165100,149618255,2070,2070,2070,2070,0
20250124,165000,149618255,2070,2070,2070,2070,0
20250124,164900,149618255,2070,2070,2070,2070,0
20250124,164800,149618255,2070,2070,2070,2070,0
20250124,164700,149618255,2070,2070,2070,2070,0
20250124,164600,149618255,2070,2070,2070,2070,0
20250124,164500,149618255,2070,2070,2070,2070,0
20250124,164400,149618255,2070,2070,2070,2070,0
20250124,164300,149618255,2070,2070,2070,2070,0
20250124,164200,149618255,2070,2070,2070,2070,0
20250124,164100,149618255,2070,2070,2070,2070,0
20250124,164000,149618255,2070,2070,2070,2070,0
20250124,163900,149618255,2070,2070,2070,2070,0
20250124,163800,149618255,2070,2070,2070,2070,0
20250124,163700,149618255,2070,2070,2070,2070,0
20250124,163600,149618255,2070,2070,2070,2070,0
20250124,163500,149618255,2070,2070,2070,2070,0
20250124,163400,149618255,2070,2070,2070,2070,0
20250124,163300,149618255,2070,2070,2070,2070,0
20250124,163200,149618255,2070,2070,2070,2070,0
20250124,163100,149618255,2070,2070,2070,2070,0
20250124,163000,149618255,2070,2070,2070,2070,0
20250124,162900,149618255,2070,2070,2070,2070,0
20250124,162800,149618255,2070,2070,2070,2070,0
20250124,162700,149618255,2070,2070,2070,2070,0
20250124,162600,149618255,2070,2070,2070,2070,1630
20250124,162500,149618255,2070,2070,2070,2070,0
20250124,162400,149618255,2070,2070,2070,2070,0
20250124,162300,149618255,2070,2070,2070,2070,0
20250124,162200,149618255,2070,2070,2070,2070,0
20250124,162100,149618255,2070,2070,2070,2070,0
20250124,162000,149618255,2070,2070,2070,2070,0
20250124,161900,149618255,2070,2070,2070,2070,0
20250124,161800,149618255,2070,2070,2070,2070,0
20250124,161700,149618255,2070,2070,2070,2070,0
20250124,161600,149618255,2070,2070,2070,2070,0
20250124,161500,149618255,2070,2070,2070,2070,0
20250124,161400,149618255,2070,2070,2070,2070,0
20250124,161300,149618255,2070,2070,2070,2070,0
20250124,161200,149618255,2070,2070,2070,2070,0
20250124,161100,149618255,2070,2070,2070,2070,0
20250124,161000,149618255,2070,2070,2070,2070,0
20250124,160900,149618255,2070,2070,2070,2070,0
20250124,160800,149618255,2070,2070,2070,2070,0
20250124,160700,149618255,2070,2070,2070,2070,0
20250124,160600,149618255,2070,2070,2070,2070,0
20250124,160500,149618255,2070,2070,2070,2070,0
20250124,160400,149618255,2070,2070,2070,2070,0
20250124,160300,149618255,2070,2070,2070,2070,0
20250124,160200,149618255,2070,2070,2070,2070,0
20250124,160100,149618255,2070,2070,2070,2070,0
20250124,160000,149618255,2070,2070,2070,2070,0
20250124,155900,149618255,2070,2070,2070,2070,0
20250124,155800,149618255,2070,2070,2070,2070,0
20250124,155700,149618255,2070,2070,2070,2070,0
20250124,155600,149618255,2070,2070,2070,2070,1630
20250124,155500,149618255,2070,2070,2070,2070,0
20250124,155400,149618255,2070,2070,2070,2070,0
20250124,155300,149618255,2070,2070,2070,2070,0
20250124,155200,149618255,2070,2070,2070,2070,0
20250124,155100,149618255,2070,2070,2070,2070,0
20250124,155000,149618255,2070,2070,2070,2070,0
20250124,154900,149618255,2070,2070,2070,2070,0
20250124,154800,149618255,2070,2070,2070,2070,0
20250124,154700,149618255,2070,2070,2070,2070,0
20250124,154600,149618255,2070,2070,2070,2070,0
20250124,154500,149618255,2070,2070,2070,2070,0
20250124,154400,149618255,2070,2070,2070,2070,0
20250124,154300,149618255,2070,2070,2070,2070,0
20250124,154200,149618255,2070,2070,2070,2070,0
20250124,154100,149618255,2070,2070,2070,2070,0
20250124,154000,149618255,2070,2070,2070,2070,0
20250124,153900,149618255,2070,2070,2070,2070,0
20250124,153800,149618255,2070,2070,2070,2070,0
20250124,153700,149618255,2070,2070,2070,2070,0
20250124,153600,149618255,2070,2070,2070,2070,0
20250124,153500,149618255,2070,2070,2070,2070,0
20250124,153400,149618255,2070,2070,2070,2070,0
20250124,153300,149618255,2070,2070,2070,2070,0
20250124,153200,149618255,2070,2070,2070,2070,0
20250124,153100,149618255,2070,2070,2070,2070,0
20250124,153000,149618255,2070,2070,2070,2070,1630
20250124,152900,146244155,2080,2080,2080,2080,0
20250124,152800,146244155,2080,2080,2080,2080,0
20250124,152700,146244155,2080,2080,2080,2080,0
20250124,152600,146244155,2080,2080,2080,2080,0
20250124,152500,146244155,2080,2080,2080,2080,0
20250124,152400,146244155,2080,2080,2080,2080,0
20250124,152300,146244155,2080,2080,2080,2080,0
20250124,152200,146244155,2080,2080,2080,2080,0
20250124,152100,146244155,2080,2080,2080,2080,0
20250124,152000,146244155,2080,2080,2080,2080,0
20250124,151900,146244155,2080,2080,2080,2080,4
20250124,151800,146235835,2080,2080,2080,2080,1023
20250124,151700,144107995,2085,2085,2085,2085,0
20250124,151600,144107995,2085,2085,2085,2085,0
20250124,151500,144107995,2085,2085,2085,2085,0
20250124,151400,144107995,2085,2085,2085,2085,0
20250124,151300,144107995,2085,2085,2085,2085,0
20250124,151200,144107995,2085,2085,2085,2085,0
20250124,151100,144107995,2085,2085,2085,2085,0
20250124,151000,144107995,2085,2085,2085,2085,0
20250124,150900,144107995,2085,2085,2090,2085,91
20250124,150800,143918255,2085,2085,2085,2085,151
20250124,150700,143603420,2090,2090,2090,2090,0
20250124,150600,143603420,2090,2090,2090,2090,1000
20250124,150500,141513420,2085,2085,2085,2085,1138
20250124,150400,139140690,2085,2085,2085,2085,0
20250124,150300,139140690,2085,2085,2085,2085,0
20250124,150200,139140690,2085,2085,2085,2085,0
20250124,150100,139140690,2085,2085,2085,2085,0
20250124,150000,139140690,2085,2085,2085,2085,14
20250124,145900,139111500,2090,2080,2090,2080,2321
20250124,145800,134271575,2085,2085,2085,2085,0
20250124,145700,134271575,2085,2085,2085,2085,0
20250124,145600,134271575,2085,2085,2085,2085,0
20250124,145500,134271575,2085,2080,2085,2080,1278
20250124,145400,131612700,2065,2065,2065,2065,0
20250124,145300,131612700,2065,2065,2065,2065,0
20250124,145200,131612700,2065,2065,2065,2065,0
20250124,145100,131612700,2065,2065,2065,2065,0
20250124,145000,131612700,2065,2065,2065,2065,0
20250124,144900,131612700,2065,2065,2065,2065,0
20250124,144800,131612700,2065,2065,2065,2065,0
20250124,144700,131612700,2065,2065,2065,2065,0
20250124,144600,131612700,2065,2065,2065,2065,0
20250124,144500,131612700,2065,2065,2065,2065,0
20250124,144400,131612700,2065,2065,2065,2065,0
20250124,144300,131612700,2065,2065,2065,2065,0
20250124,144200,131612700,2065,2065,2065,2065,0
20250124,144100,131612700,2065,2065,2065,2065,0
20250124,144000,131612700,2065,2065,2065,2065,0
20250124,143900,131612700,2065,2065,2065,2065,0
20250124,143800,131612700,2065,2065,2065,2065,2
20250124,143700,131608570,2085,2085,2085,2085,0
20250124,143600,131608570,2085,2085,2085,2085,0
20250124,143500,131608570,2085,2085,2085,2085,0
20250124,143400,131608570,2085,2085,2085,2085,0
20250124,143300,131608570,2085,2085,2085,2085,0
20250124,143200,131608570,2085,2085,2085,2085,0
20250124,143100,131608570,2085,2085,2085,2085,20
20250124,143000,131566870,2065,2065,2065,2065,0
20250124,142900,131566870,2065,2065,2065,2065,0
20250124,142800,131566870,2065,2065,2065,2065,0
20250124,142700,131566870,2065,2065,2065,2065,0
20250124,142600,131566870,2065,2065,2065,2065,0
20250124,142500,131566870,2065,2065,2065,2065,200
20250124,142400,131153870,2075,2075,2075,2075,30
20250124,142300,131091620,2075,2075,2075,2075,200
20250124,142200,130676620,2065,2065,2065,2065,0
20250124,142100,130676620,2065,2065,2065,2065,0
20250124,142000,130676620,2065,2065,2065,2065,0
20250124,141900,130676620,2065,2065,2065,2065,0
20250124,141800,130676620,2065,2090,2090,2065,3703
20250124,141700,123003570,2090,2090,2090,2090,0
20250124,141600,123003570,2090,2090,2090,2090,1600
20250124,141500,119659570,2085,2085,2085,2085,0
20250124,141400,119659570,2085,2080,2085,2080,5127
20250124,141300,108969780,2075,2075,2075,2075,0
20250124,141200,108969780,2075,2075,2075,2075,0
20250124,141100,108969780,2075,2075,2075,2075,0
20250124,141000,108969780,2075,2075,2075,2075,0
20250124,140900,108969780,2075,2075,2075,2075,79
20250124,140800,108805855,2085,2085,2085,2085,0
20250124,140700,108805855,2085,2085,2085,2085,0
20250124,140600,108805855,2085,2085,2085,2085,0
20250124,140500,108805855,2085,2085,2085,2085,0
20250124,140400,108805855,2085,2085,2085,2085,0
20250124,140300,108805855,2085,2085,2085,2085,0
20250124,140200,108805855,2085,2085,2085,2085,0
20250124,140100,108805855,2085,2085,2085,2085,1
20250124,140000,108803770,2080,2080,2080,2080,0
20250124,135900,108803770,2080,2080,2080,2080,1
20250124,135800,108801690,2075,2075,2075,2075,0
20250124,135700,108801690,2075,2075,2075,2075,0
20250124,135600,108801690,2075,2075,2075,2075,0
20250124,135500,108801690,2075,2075,2075,2075,0
20250124,135400,108801690,2075,2075,2075,2075,0
20250124,135300,108801690,2075,2075,2075,2075,0
20250124,135200,108801690,2075,2075,2075,2075,0
20250124,135100,108801690,2075,2075,2075,2075,31
20250124,135000,108737365,2085,2085,2085,2085,0
20250124,134900,108737365,2085,2085,2085,2085,0
20250124,134800,108737365,2085,2085,2085,2085,0
20250124,134700,108737365,2085,2085,2085,2085,0
20250124,134600,108737365,2085,2085,2085,2085,0
20250124,134500,108737365,2085,2085,2085,2085,0
20250124,134400,108737365,2085,2085,2085,2085,0
20250124,134300,108737365,2085,2085,2085,2085,0
20250124,134200,108737365,2085,2085,2085,2085,0
20250124,134100,108737365,2085,2085,2085,2085,0
20250124,134000,108737365,2085,2085,2085,2085,0
20250124,133900,108737365,2085,2085,2085,2085,0
20250124,133800,108737365,2085,2085,2085,2085,60
20250124,133700,108612265,2085,2085,2085,2085,0
20250124,133600,108612265,2085,2085,2085,2085,0
20250124,133500,108612265,2085,2085,2085,2085,0
20250124,133400,108612265,2085,2085,2085,2085,40
20250124,133300,108528865,2085,2085,2085,2085,0
20250124,133200,108528865,2085,2085,2085,2085,23
20250124,133100,108480910,2085,2085,2085,2085,0
20250124,133000,108480910,2085,2090,2090,2085,78
20250124,132900,108318275,2090,2090,2090,2090,1
20250124,132800,108316185,2090,2090,2090,2090,0
20250124,132700,108316185,2090,2090,2090,2090,100
20250124,132600,108107185,2085,2085,2085,2085,20
20250124,132500,108065485,2085,2085,2085,2085,100
20250124,132400,107856985,2085,2085,2085,2085,0
20250124,132300,107856985,2085,2080,2085,2070,312
20250124,132200,107210025,2080,2080,2080,2080,0
20250124,132100,107210025,2080,2080,2080,2080,50
20250124,132000,107106025,2080,2080,2080,2080,16
20250124,131900,107072745,2090,2090,2090,2090,1
20250124,131800,107070655,2075,2075,2075,2075,0
20250124,131700,107070655,2075,2075,2075,2075,100
20250124,131600,106863155,2090,2090,2090,2090,0
20250124,131500,106863155,2090,2090,2090,2090,0
20250124,131400,106863155,2090,2090,2090,2090,0
20250124,131300,106863155,2090,2090,2090,2090,0
20250124,131200,106863155,2090,2090,2090,2090,0
20250124,131100,106863155,2090,2090,2090,2090,0
20250124,131000,106863155,2090,2080,2090,2075,283
20250124,130900,106275185,2075,2075,2075,2075,0
20250124,130800,106275185,2075,2075,2075,2075,0
20250124,130700,106275185,2075,2075,2075,2075,0
20250124,130600,106275185,2075,2075,2075,2075,0
20250124,130500,106275185,2075,2075,2075,2075,0
20250124,130400,106275185,2075,2075,2075,2075,32
20250124,130300,106208785,2090,2090,2090,2090,0
20250124,130200,106208785,2090,2090,2090,2090,0
20250124,130100,106208785,2090,2090,2090,2090,21
20250124,130000,106164895,2090,2075,2090,2075,46
20250124,125900,106069130,2085,2085,2085,2085,0
20250124,125800,106069130,2085,2085,2085,2085,1
20250124,125700,106067045,2095,2095,2095,2095,0
20250124,125600,106067045,2095,2090,2095,2090,166
20250124,125500,105719515,2090,2090,2090,2090,0
20250124,125400,105719515,2090,2090,2090,2090,0
20250124,125300,105719515,2090,2085,2090,2085,4034
20250124,125200,97288625,2090,2090,2090,2090,0
20250124,125100,97288625,2090,2085,2090,2085,30
20250124,125000,97226025,2085,2085,2085,2085,0
20250124,124900,97226025,2085,2085,2085,2085,0
20250124,124800,97226025,2085,2085,2085,2085,170
20250124,124700,96871575,2085,2085,2085,2085,1066
20250124,124600,94648965,2085,2085,2085,2085,0
20250124,124500,94648965,2085,2085,2085,2085,0
20250124,124400,94648965,2085,2085,2085,2085,0
20250124,124300,94648965,2085,2085,2085,2085,0
20250124,124200,94648965,2085,2085,2085,2085,209
20250124,124100,94213200,2085,2085,2085,2085,4
20250124,124000,94204860,2085,2080,2085,2080,750
20250124,123900,92641830,2075,2075,2075,2075,0
20250124,123800,92641830,2075,2075,2075,2075,0
20250124,123700,92641830,2075,2075,2075,2075,0
20250124,123600,92641830,2075,2075,2075,2075,0
20250124,123500,92641830,2075,2075,2075,2075,0
20250124,123400,92641830,2075,2075,2075,2075,0
20250124,123300,92641830,2075,2075,2075,2075,0
20250124,123200,92641830,2075,2075,2075,2075,0
20250124,123100,92641830,2075,2075,2075,2075,0
20250124,123000,92641830,2075,2075,2075,2075,0
20250124,122900,92641830,2075,2075,2075,2075,0
20250124,122800,92641830,2075,2075,2075,2075,0
20250124,122700,92641830,2075,2075,2075,2075,1
20250124,122600,92639755,2080,2080,2080,2080,0
20250124,122500,92639755,2080,2080,2080,2080,0
20250124,122400,92639755,2080,2080,2080,2080,0
20250124,122300,92639755,2080,2080,2080,2080,0
20250124,122200,92639755,2080,2080,2080,2080,0
20250124,122100,92639755,2080,2080,2080,2080,0
20250124,122000,92639755,2080,2080,2080,2080,0
20250124,121900,92639755,2080,2080,2080,2080,0
20250124,121800,92639755,2080,2080,2080,2080,0
20250124,121700,92639755,2080,2080,2080,2080,0
20250124,121600,92639755,2080,2080,2080,2080,30
20250124,121500,92577355,2070,2070,2070,2070,0
20250124,121400,92577355,2070,2070,2070,2070,0
20250124,121300,92577355,2070,2080,2080,2070,505
20250124,121200,91531750,2085,2085,2085,2085,0
20250124,121100,91531750,2085,2085,2085,2085,0
20250124,121000,91531750,2085,2085,2085,2085,0
20250124,120900,91531750,2085,2085,2085,2085,0
20250124,120800,91531750,2085,2085,2085,2085,0
20250124,120700,91531750,2085,2085,2085,2085,1
20250124,120600,91529665,2075,2075,2075,2075,0
20250124,120500,91529665,2075,2075,2075,2075,0
20250124,120400,91529665,2075,2075,2075,2075,1
20250124,120300,91527590,2070,2070,2070,2070,0
20250124,120200,91527590,2070,2070,2070,2070,0
20250124,120100,91527590,2070,2070,2070,2070,0
20250124,120000,91527590,2070,2070,2070,2070,0
20250124,115900,91527590,2070,2070,2070,2070,0
20250124,115800,91527590,2070,2070,2070,2070,0
20250124,115700,91527590,2070,2070,2070,2070,0
20250124,115600,91527590,2070,2070,2070,2070,0
20250124,115500,91527590,2070,2070,2070,2070,0
20250124,115400,91527590,2070,2070,2070,2070,0
20250124,115300,91527590,2070,2070,2070,2070,0
20250124,115200,91527590,2070,2070,2070,2070,300
20250124,115100,90906590,2075,2075,2075,2075,267
20250124,115000,90352565,2080,2080,2080,2080,0
20250124,114900,90352565,2080,2080,2080,2080,0
20250124,114800,90352565,2080,2080,2080,2080,0
20250124,114700,90352565,2080,2080,2080,2080,0
20250124,114600,90352565,2080,2080,2080,2080,0
20250124,114500,90352565,2080,2080,2080,2080,0
20250124,114400,90352565,2080,2080,2080,2080,0
20250124,114300,90352565,2080,2080,2080,2080,344
20250124,114200,89637045,2080,2080,2080,2080,18
20250124,114100,89599605,2085,2085,2085,2085,0
20250124,114000,89599605,2085,2085,2085,2085,131
20250124,113900,89326470,2085,2085,2085,2085,16
20250124,113800,89293110,2085,2080,2085,2080,45
20250124,113700,89199460,2090,2090,2090,2090,0
20250124,113600,89199460,2090,2090,2090,2090,0
20250124,113500,89199460,2090,2090,2090,2090,98
20250124,113400,88994640,2090,2090,2090,2090,0
20250124,113300,88994640,2090,2090,2090,2090,0
20250124,113200,88994640,2090,2090,2090,2090,0
20250124,113100,88994640,2090,2090,2090,2090,0
20250124,113000,88994640,2090,2085,2090,2085,64
20250124,112900,88861170,2085,2080,2085,2080,11
20250124,112800,88838285,2080,2080,2080,2080,0
20250124,112700,88838285,2080,2080,2080,2080,0
20250124,112600,88838285,2080,2080,2080,2080,0
20250124,112500,88838285,2080,2080,2080,2080,0
20250124,112400,88838285,2080,2080,2080,2080,0
20250124,112300,88838285,2080,2080,2080,2080,0
20250124,112200,88838285,2080,2080,2080,2080,0
20250124,112100,88838285,2080,2080,2080,2080,1
20250124,112000,88836205,2085,2085,2085,2085,0
20250124,111900,88836205,2085,2085,2085,2085,0
20250124,111800,88836205,2085,2085,2085,2085,0
20250124,111700,88836205,2085,2085,2085,2085,0
20250124,111600,88836205,2085,2085,2085,2085,0
20250124,111500,88836205,2085,2085,2085,2085,0
20250124,111400,88836205,2085,2085,2085,2085,0
20250124,111300,88836205,2085,2085,2085,2085,0
20250124,111200,88836205,2085,2085,2085,2085,555
20250124,111100,87679030,2085,2085,2085,2085,0
20250124,111000,87679030,2085,2085,2085,2085,0
20250124,110900,87679030,2085,2085,2085,2085,0
20250124,110800,87679030,2085,2085,2085,2085,0
20250124,110700,87679030,2085,2085,2085,2085,0
20250124,110600,87679030,2085,2085,2085,2085,0
20250124,110500,87679030,2085,2085,2085,2085,0
20250124,110400,87679030,2085,2085,2085,2085,0
20250124,110300,87679030,2085,2085,2085,2085,0
20250124,110200,87679030,2085,2085,2085,2085,0
20250124,110100,87679030,2085,2085,2085,2085,10
20250124,110000,87658180,2080,2080,2080,2080,10
20250124,105900,87637380,2080,2080,2080,2080,20
20250124,105800,87595780,2080,2080,2080,2080,10
20250124,105700,87574980,2080,2080,2080,2080,50
20250124,105600,87470980,2080,2080,2080,2080,0
20250124,105500,87470980,2080,2085,2085,2080,2121
20250124,105400,83056800,2085,2085,2085,2085,0
20250124,105300,83056800,2085,2085,2085,2085,0
20250124,105200,83056800,2085,2085,2085,2085,79
20250124,105100,82892085,2090,2090,2090,2090,0
20250124,105000,82892085,2090,2090,2090,2090,0
20250124,104900,82892085,2090,2090,2090,2090,0
20250124,104800,82892085,2090,2090,2090,2090,0
20250124,104700,82892085,2090,2090,2090,2090,0
20250124,104600,82892085,2090,2090,2090,2090,2
20250124,104500,82887905,2090,2090,2090,2090,0
20250124,104400,82887905,2090,2090,2090,2090,0
20250124,104300,82887905,2090,2090,2090,2090,0
20250124,104200,82887905,2090,2090,2090,2090,0
20250124,104100,82887905,2090,2090,2090,2090,0
20250124,104000,82887905,2090,2090,2090,2090,104
20250124,103900,82670545,2090,2090,2090,2090,36
20250124,103800,82595305,2095,2095,2095,2095,45
20250124,103700,82501030,2100,2095,2100,2095,476
20250124,103600,81503400,2095,2095,2095,2095,0
20250124,103500,81503400,2095,2095,2095,2095,0
20250124,103400,81503400,2095,2095,2095,2095,13
20250124,103300,81476165,2095,2090,2095,2090,4500
20250124,103200,72062565,2080,2080,2080,2080,2
20250124,103100,72058405,2090,2090,2090,2090,0
20250124,103000,72058405,2090,2080,2090,2080,40
20250124,102900,71975055,2080,2085,2085,2080,45
20250124,102800,71881385,2085,2085,2085,2085,0
20250124,102700,71881385,2085,2085,2085,2085,6
20250124,102600,71868875,2085,2085,2085,2080,3044
20250124,102500,65522310,2085,2085,2085,2085,0
20250124,102400,65522310,2085,2085,2085,2085,1249
20250124,102300,62918145,2080,2075,2080,2075,3759
20250124,102200,55102350,2075,2075,2075,2075,0
20250124,102100,55102350,2075,2075,2075,2075,0
20250124,102000,55102350,2075,2075,2075,2075,0
20250124,101900,55102350,2075,2075,2075,2075,0
20250124,101800,55102350,2075,2075,2075,2075,0
20250124,101700,55102350,2075,2075,2075,2075,0
20250124,101600,55102350,2075,2075,2075,2075,0
20250124,101500,55102350,2075,2075,2075,2075,0
20250124,101400,55102350,2075,2075,2075,2075,50
20250124,101300,54998600,2075,2075,2075,2075,2996
20250124,101200,48781900,2075,2075,2075,2075,138
20250124,101100,48495550,2075,2075,2075,2075,50
20250124,101000,48391800,2075,2075,2075,2075,4241
20250124,100900,39591725,2080,2080,2080,2075,2669
20250124,100800,34044705,2080,2075,2080,2075,1926
20250124,100700,30048250,2075,2075,2075,2075,900
20250124,100600,28180750,2065,2070,2075,2065,26
20250124,100500,28126945,2075,2075,2075,2075,18
20250124,100400,28089595,2075,2075,2075,2075,0
20250124,100300,28089595,2075,2075,2075,2075,5
20250124,100200,28079220,2065,2065,2065,2065,0
20250124,100100,28079220,2065,2065,2065,2065,1063
20250124,100000,25884125,2065,2065,2065,2065,1
20250124,095900,25882060,2065,2065,2065,2065,10
20250124,095800,25861410,2065,2060,2065,2060,863
20250124,095700,24082565,2065,2065,2065,2065,0
20250124,095600,24082565,2065,2065,2065,2065,0
20250124,095500,24082565,2065,2065,2065,2065,3
20250124,095400,24076370,2065,2065,2065,2065,0
20250124,095300,24076370,2065,2065,2065,2065,0
20250124,095200,24076370,2065,2065,2065,2065,0
20250124,095100,24076370,2065,2065,2065,2065,0
20250124,095000,24076370,2065,2065,2065,2065,5
20250124,094900,24066045,2060,2060,2060,2060,0
20250124,094800,24066045,2060,2060,2060,2060,0
20250124,094700,24066045,2060,2060,2060,2060,1
20250124,094600,24063985,2065,2065,2065,2065,0
20250124,094500,24063985,2065,2065,2065,2065,0
20250124,094400,24063985,2065,2065,2065,2065,0
20250124,094300,24063985,2065,2065,2065,2065,0
20250124,094200,24063985,2065,2065,2065,2065,0
20250124,094100,24063985,2065,2065,2065,2065,0
20250124,094000,24063985,2065,2065,2065,2065,1
20250124,093900,24061920,2065,2065,2065,2065,1
20250124,093800,24059855,2065,2065,2065,2065,0
20250124,093700,24059855,2065,2065,2065,2065,0
20250124,093600,24059855,2065,2065,2065,2065,0
20250124,093500,24059855,2065,2065,2065,2065,0
20250124,093400,24059855,2065,2065,2065,2065,0
20250124,093300,24059855,2065,2065,2065,2065,0
20250124,093200,24059855,2065,2065,2065,2065,51
20250124,093100,23954540,2065,2060,2065,2060,11
20250124,093000,23931875,2060,2060,2060,2060,5
20250124,092900,23921575,2060,2060,2060,2060,0
20250124,092800,23921575,2060,2060,2060,2060,0
20250124,092700,23921575,2060,2060,2060,2060,0
20250124,092600,23921575,2060,2060,2060,2060,20
20250124,092500,23880375,2055,2055,2055,2055,260
20250124,092400,23346075,2055,2055,2055,2055,50
20250124,092300,23243325,2055,2055,2055,2055,1
20250124,092200,23241270,2055,2055,2055,2055,50
20250124,092100,23138520,2065,2065,2065,2065,0
20250124,092000,23138520,2065,2055,2065,2055,302
20250124,091900,22517210,2055,2055,2055,2055,0
20250124,091800,22517210,2055,2055,2055,2055,0
20250124,091700,22517210,2055,2055,2055,2055,1
20250124,091600,22515155,2055,2055,2055,2055,0
20250124,091500,22515155,2055,2055,2055,2055,0
20250124,091400,22515155,2055,2065,2080,2055,670
20250124,091300,21127735,2060,2060,2060,2060,0
20250124,091200,21127735,2060,2060,2060,2060,0
20250124,091100,21127735,2060,2060,2060,2060,0
20250124,091000,21127735,2060,2060,2060,2060,0
20250124,090900,21127735,2060,2050,2060,2050,171
20250124,090800,20777175,2050,2050,2050,2050,0
20250124,090700,20777175,2050,2050,2050,2050,0
20250124,090600,20777175,2050,2050,2050,2050,5948
20250124,090500,8583775,2050,2050,2050,2050,1958
20250124,090400,4569875,2050,2050,2050,2050,0
20250124,090300,4569875,2050,2050,2050,2050,0
20250124,090200,4569875,2050,2050,2050,2050,200
20250124,090100,4159875,2060,2050,2060,2050,665
20250124,090000,2796610,2045,2035,2045,2035,1347