stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,190900,752168765,2055,2055,2055,2055,3047
20250103,190800,752168765,2055,2055,2055,2055,0
20250103,190700,752168765,2055,2055,2055,2055,0
20250103,190600,752168765,2055,2055,2055,2055,0
20250103,190500,752168765,2055,2055,2055,2055,0
20250103,190400,752168765,2055,2055,2055,2055,0
20250103,190300,752168765,2055,2055,2055,2055,0
20250103,190200,752168765,2055,2055,2055,2055,0
20250103,190100,752168765,2055,2055,2055,2055,0
20250103,190000,752168765,2055,2055,2055,2055,0
20250103,185900,752168765,2055,2055,2055,2055,0
20250103,185800,752168765,2055,2055,2055,2055,0
20250103,185700,752168765,2055,2055,2055,2055,0
20250103,185600,752168765,2055,2055,2055,2055,0
20250103,185500,752168765,2055,2055,2055,2055,0
20250103,185400,752168765,2055,2055,2055,2055,0
20250103,185300,752168765,2055,2055,2055,2055,0
20250103,185200,752168765,2055,2055,2055,2055,0
20250103,185100,752168765,2055,2055,2055,2055,0
20250103,185000,752168765,2055,2055,2055,2055,0
20250103,184900,752168765,2055,2055,2055,2055,0
20250103,184800,752168765,2055,2055,2055,2055,0
20250103,184700,752168765,2055,2055,2055,2055,0
20250103,184600,752168765,2055,2055,2055,2055,0
20250103,184500,752168765,2055,2055,2055,2055,0
20250103,184400,752168765,2055,2055,2055,2055,0
20250103,184300,752168765,2055,2055,2055,2055,0
20250103,184200,752168765,2055,2055,2055,2055,0
20250103,184100,752168765,2055,2055,2055,2055,0
20250103,184000,752168765,2055,2055,2055,2055,0
20250103,183900,752168765,2055,2055,2055,2055,3047
20250103,183800,752168765,2055,2055,2055,2055,0
20250103,183700,752168765,2055,2055,2055,2055,0
20250103,183600,752168765,2055,2055,2055,2055,0
20250103,183500,752168765,2055,2055,2055,2055,0
20250103,183400,752168765,2055,2055,2055,2055,0
20250103,183300,752168765,2055,2055,2055,2055,0
20250103,183200,752168765,2055,2055,2055,2055,0
20250103,183100,752168765,2055,2055,2055,2055,0
20250103,183000,752168765,2055,2055,2055,2055,0
20250103,182900,752168765,2055,2055,2055,2055,0
20250103,182800,752168765,2055,2055,2055,2055,0
20250103,182700,752168765,2055,2055,2055,2055,0
20250103,182600,752168765,2055,2055,2055,2055,0
20250103,182500,752168765,2055,2055,2055,2055,0
20250103,182400,752168765,2055,2055,2055,2055,0
20250103,182300,752168765,2055,2055,2055,2055,0
20250103,182200,752168765,2055,2055,2055,2055,0
20250103,182100,752168765,2055,2055,2055,2055,0
20250103,182000,752168765,2055,2055,2055,2055,0
20250103,181900,752168765,2055,2055,2055,2055,0
20250103,181800,752168765,2055,2055,2055,2055,0
20250103,181700,752168765,2055,2055,2055,2055,0
20250103,181600,752168765,2055,2055,2055,2055,0
20250103,181500,752168765,2055,2055,2055,2055,0
20250103,181400,752168765,2055,2055,2055,2055,0
20250103,181300,752168765,2055,2055,2055,2055,0
20250103,181200,752168765,2055,2055,2055,2055,0
20250103,181100,752168765,2055,2055,2055,2055,0
20250103,181000,752168765,2055,2055,2055,2055,0
20250103,180900,752168765,2055,2055,2055,2055,3047
20250103,180800,752168765,2055,2055,2055,2055,0
20250103,180700,752168765,2055,2055,2055,2055,0
20250103,180600,752168765,2055,2055,2055,2055,0
20250103,180500,752168765,2055,2055,2055,2055,0
20250103,180400,752168765,2055,2055,2055,2055,0
20250103,180300,752168765,2055,2055,2055,2055,0
20250103,180200,752168765,2055,2055,2055,2055,0
20250103,180100,752168765,2055,2055,2055,2055,0
20250103,180000,752168765,2055,2055,2055,2055,0
20250103,175900,752168765,2055,2055,2055,2055,0
20250103,175800,752168765,2055,2055,2055,2055,0
20250103,175700,752168765,2055,2055,2055,2055,0
20250103,175600,752168765,2055,2055,2055,2055,0
20250103,175500,752168765,2055,2055,2055,2055,0
20250103,175400,752168765,2055,2055,2055,2055,0
20250103,175300,752168765,2055,2055,2055,2055,0
20250103,175200,752168765,2055,2055,2055,2055,0
20250103,175100,752168765,2055,2055,2055,2055,0
20250103,175000,752168765,2055,2055,2055,2055,0
20250103,174900,752168765,2055,2055,2055,2055,0
20250103,174800,752168765,2055,2055,2055,2055,0
20250103,174700,752168765,2055,2055,2055,2055,0
20250103,174600,752168765,2055,2055,2055,2055,0
20250103,174500,752168765,2055,2055,2055,2055,0
20250103,174400,752168765,2055,2055,2055,2055,0
20250103,174300,752168765,2055,2055,2055,2055,0
20250103,174200,752168765,2055,2055,2055,2055,0
20250103,174100,752168765,2055,2055,2055,2055,0
20250103,174000,752168765,2055,2055,2055,2055,0
20250103,173900,752168765,2055,2055,2055,2055,3047
20250103,173800,752168765,2055,2055,2055,2055,0
20250103,173700,752168765,2055,2055,2055,2055,0
20250103,173600,752168765,2055,2055,2055,2055,0
20250103,173500,752168765,2055,2055,2055,2055,0
20250103,173400,752168765,2055,2055,2055,2055,0
20250103,173300,752168765,2055,2055,2055,2055,0
20250103,173200,752168765,2055,2055,2055,2055,0
20250103,173100,752168765,2055,2055,2055,2055,0
20250103,173000,752168765,2055,2055,2055,2055,0
20250103,172900,752168765,2055,2055,2055,2055,0
20250103,172800,752168765,2055,2055,2055,2055,0
20250103,172700,752168765,2055,2055,2055,2055,0
20250103,172600,752168765,2055,2055,2055,2055,0
20250103,172500,752168765,2055,2055,2055,2055,0
20250103,172400,752168765,2055,2055,2055,2055,0
20250103,172300,752168765,2055,2055,2055,2055,0
20250103,172200,752168765,2055,2055,2055,2055,0
20250103,172100,752168765,2055,2055,2055,2055,0
20250103,172000,752168765,2055,2055,2055,2055,0
20250103,171900,752168765,2055,2055,2055,2055,0
20250103,171800,752168765,2055,2055,2055,2055,0
20250103,171700,752168765,2055,2055,2055,2055,0
20250103,171600,752168765,2055,2055,2055,2055,0
20250103,171500,752168765,2055,2055,2055,2055,0
20250103,171400,752168765,2055,2055,2055,2055,0
20250103,171300,752168765,2055,2055,2055,2055,0
20250103,171200,752168765,2055,2055,2055,2055,0
20250103,171100,752168765,2055,2055,2055,2055,0
20250103,171000,752168765,2055,2055,2055,2055,0
20250103,170900,752168765,2055,2055,2055,2055,3047
20250103,170800,752168765,2055,2055,2055,2055,0
20250103,170700,752168765,2055,2055,2055,2055,0
20250103,170600,752168765,2055,2055,2055,2055,0
20250103,170500,752168765,2055,2055,2055,2055,0
20250103,170400,752168765,2055,2055,2055,2055,0
20250103,170300,752168765,2055,2055,2055,2055,0
20250103,170200,752168765,2055,2055,2055,2055,0
20250103,170100,752168765,2055,2055,2055,2055,0
20250103,170000,752168765,2055,2055,2055,2055,0
20250103,165900,752168765,2055,2055,2055,2055,0
20250103,165800,752168765,2055,2055,2055,2055,0
20250103,165700,752168765,2055,2055,2055,2055,0
20250103,165600,752168765,2055,2055,2055,2055,0
20250103,165500,752168765,2055,2055,2055,2055,0
20250103,165400,752168765,2055,2055,2055,2055,0
20250103,165300,752168765,2055,2055,2055,2055,0
20250103,165200,752168765,2055,2055,2055,2055,0
20250103,165100,752168765,2055,2055,2055,2055,0
20250103,165000,752168765,2055,2055,2055,2055,0
20250103,164900,752168765,2055,2055,2055,2055,0
20250103,164800,752168765,2055,2055,2055,2055,0
20250103,164700,752168765,2055,2055,2055,2055,0
20250103,164600,752168765,2055,2055,2055,2055,0
20250103,164500,752168765,2055,2055,2055,2055,0
20250103,164400,752168765,2055,2055,2055,2055,0
20250103,164300,752168765,2055,2055,2055,2055,0
20250103,164200,752168765,2055,2055,2055,2055,0
20250103,164100,752168765,2055,2055,2055,2055,0
20250103,164000,752168765,2055,2055,2055,2055,0
20250103,163900,752168765,2055,2055,2055,2055,3047
20250103,163800,752168765,2055,2055,2055,2055,0
20250103,163700,752168765,2055,2055,2055,2055,0
20250103,163600,752168765,2055,2055,2055,2055,0
20250103,163500,752168765,2055,2055,2055,2055,0
20250103,163400,752168765,2055,2055,2055,2055,0
20250103,163300,752168765,2055,2055,2055,2055,0
20250103,163200,752168765,2055,2055,2055,2055,0
20250103,163100,752168765,2055,2055,2055,2055,0
20250103,163000,752168765,2055,2055,2055,2055,0
20250103,162900,752168765,2055,2055,2055,2055,0
20250103,162800,752168765,2055,2055,2055,2055,0
20250103,162700,752168765,2055,2055,2055,2055,0
20250103,162600,752168765,2055,2055,2055,2055,0
20250103,162500,752168765,2055,2055,2055,2055,0
20250103,162400,752168765,2055,2055,2055,2055,0
20250103,162300,752168765,2055,2055,2055,2055,0
20250103,162200,752168765,2055,2055,2055,2055,0
20250103,162100,752168765,2055,2055,2055,2055,0
20250103,162000,752168765,2055,2055,2055,2055,0
20250103,161900,752168765,2055,2055,2055,2055,0
20250103,161800,752168765,2055,2055,2055,2055,0
20250103,161700,752168765,2055,2055,2055,2055,0
20250103,161600,752168765,2055,2055,2055,2055,0
20250103,161500,752168765,2055,2055,2055,2055,0
20250103,161400,752168765,2055,2055,2055,2055,0
20250103,161300,752168765,2055,2055,2055,2055,0
20250103,161200,752168765,2055,2055,2055,2055,0
20250103,161100,752168765,2055,2055,2055,2055,0
20250103,161000,752168765,2055,2055,2055,2055,0
20250103,160900,752168765,2055,2055,2055,2055,3047
20250103,160800,752168765,2055,2055,2055,2055,0
20250103,160700,752168765,2055,2055,2055,2055,0
20250103,160600,752168765,2055,2055,2055,2055,0
20250103,160500,752168765,2055,2055,2055,2055,0
20250103,160400,752168765,2055,2055,2055,2055,0
20250103,160300,752168765,2055,2055,2055,2055,0
20250103,160200,752168765,2055,2055,2055,2055,0
20250103,160100,752168765,2055,2055,2055,2055,0
20250103,160000,752168765,2055,2055,2055,2055,0
20250103,155900,752168765,2055,2055,2055,2055,0
20250103,155800,752168765,2055,2055,2055,2055,0
20250103,155700,752168765,2055,2055,2055,2055,0
20250103,155600,752168765,2055,2055,2055,2055,0
20250103,155500,752168765,2055,2055,2055,2055,0
20250103,155400,752168765,2055,2055,2055,2055,0
20250103,155300,752168765,2055,2055,2055,2055,0
20250103,155200,752168765,2055,2055,2055,2055,0
20250103,155100,752168765,2055,2055,2055,2055,0
20250103,155000,752168765,2055,2055,2055,2055,0
20250103,154900,752168765,2055,2055,2055,2055,0
20250103,154800,752168765,2055,2055,2055,2055,0
20250103,154700,752168765,2055,2055,2055,2055,0
20250103,154600,752168765,2055,2055,2055,2055,0
20250103,154500,752168765,2055,2055,2055,2055,0
20250103,154400,752168765,2055,2055,2055,2055,0
20250103,154300,752168765,2055,2055,2055,2055,0
20250103,154200,752168765,2055,2055,2055,2055,0
20250103,154100,752168765,2055,2055,2055,2055,0
20250103,154000,752168765,2055,2055,2055,2055,0
20250103,153900,752168765,2055,2055,2055,2055,3047
20250103,153800,752168765,2055,2055,2055,2055,0
20250103,153700,752168765,2055,2055,2055,2055,0
20250103,153600,752168765,2055,2055,2055,2055,0
20250103,153500,752168765,2055,2055,2055,2055,0
20250103,153400,752168765,2055,2055,2055,2055,0
20250103,153300,752168765,2055,2055,2055,2055,0
20250103,153200,752168765,2055,2055,2055,2055,0
20250103,153100,752168765,2055,2055,2055,2055,0
20250103,153000,752168765,2055,2055,2055,2055,3047
20250103,152900,745907180,2055,2055,2055,2055,0
20250103,152800,745907180,2055,2055,2055,2055,0
20250103,152700,745907180,2055,2055,2055,2055,0
20250103,152600,745907180,2055,2055,2055,2055,0
20250103,152500,745907180,2055,2055,2055,2055,0
20250103,152400,745907180,2055,2055,2055,2055,0
20250103,152300,745907180,2055,2055,2055,2055,0
20250103,152200,745907180,2055,2055,2055,2055,0
20250103,152100,745907180,2055,2055,2055,2055,0
20250103,152000,745907180,2055,2055,2055,2055,0
20250103,151900,745907180,2055,2055,2060,2055,2896
20250103,151800,739950765,2055,2055,2055,2055,1
20250103,151700,739948710,2055,2055,2055,2055,0
20250103,151600,739948710,2055,2050,2055,2050,4008
20250103,151500,731712300,2050,2055,2060,2050,7069
20250103,151400,717215490,2060,2060,2060,2060,3
20250103,151300,717209310,2060,2060,2060,2060,40
20250103,151200,717126910,2060,2055,2060,2055,522
20250103,151100,716054185,2060,2055,2060,2055,2658
20250103,151000,710591705,2060,2060,2060,2060,0
20250103,150900,710591705,2060,2055,2060,2055,4
20250103,150800,710583480,2060,2060,2060,2060,12
20250103,150700,710558760,2060,2055,2060,2055,881
20250103,150600,708748265,2060,2060,2060,2055,1016
20250103,150500,706660165,2060,2060,2060,2060,147
20250103,150400,706357345,2060,2060,2060,2060,30
20250103,150300,706295545,2060,2060,2060,2055,1154
20250103,150200,703923275,2060,2055,2060,2055,511
20250103,150100,702873105,2055,2065,2065,2055,2010
20250103,150000,698732855,2060,2060,2060,2060,1556
20250103,145900,695527495,2060,2050,2060,2050,8
20250103,145800,695511065,2050,2055,2055,2050,677
20250103,145700,694122350,2065,2065,2065,2065,2
20250103,145600,694118220,2065,2050,2065,2050,14571
20250103,145500,664121750,2055,2050,2055,2050,13
20250103,145400,664095065,2055,2055,2055,2055,2
20250103,145300,664090955,2055,2055,2055,2055,12
20250103,145200,664066295,2050,2050,2050,2050,314
20250103,145100,663422595,2055,2055,2055,2055,0
20250103,145000,663422595,2055,2055,2055,2055,1
20250103,144900,663420540,2050,2055,2055,2050,12
20250103,144800,663395930,2050,2050,2050,2050,100
20250103,144700,663190930,2055,2055,2055,2055,50
20250103,144600,663088180,2055,2050,2055,2050,52
20250103,144500,662981570,2055,2055,2055,2055,5
20250103,144400,662971295,2055,2050,2055,2050,282
20250103,144300,662393180,2050,2055,2055,2050,508
20250103,144200,661351740,2055,2055,2055,2055,3
20250103,144100,661345575,2055,2050,2055,2050,204
20250103,144000,660927360,2055,2055,2055,2055,1
20250103,143900,660925305,2055,2050,2055,2050,1997
20250103,143800,656831450,2050,2045,2050,2045,97
20250103,143700,656633075,2050,2050,2050,2050,1
20250103,143600,656631025,2050,2050,2050,2050,0
20250103,143500,656631025,2050,2050,2050,2050,4
20250103,143400,656622825,2050,2050,2050,2050,189
20250103,143300,656235375,2050,2050,2050,2050,0
20250103,143200,656235375,2050,2050,2050,2050,0
20250103,143100,656235375,2050,2050,2050,2050,129
20250103,143000,655970925,2050,2050,2050,2050,0
20250103,142900,655970925,2050,2045,2050,2045,2
20250103,142800,655966830,2045,2045,2045,2045,0
20250103,142700,655966830,2045,2045,2045,2045,452
20250103,142600,655042490,2040,2040,2040,2040,34
20250103,142500,654973130,2045,2045,2045,2045,6
20250103,142400,654960860,2040,2040,2040,2040,27
20250103,142300,654905780,2045,2045,2045,2045,1
20250103,142200,654903735,2040,2045,2045,2040,93
20250103,142100,654714005,2050,2050,2050,2050,0
20250103,142000,654714005,2050,2050,2050,2050,0
20250103,141900,654714005,2050,2040,2050,2040,12
20250103,141800,654689505,2040,2050,2050,2040,385
20250103,141700,653904095,2050,2050,2050,2050,0
20250103,141600,653904095,2050,2050,2050,2035,2019
20250103,141500,649785830,2050,2050,2050,2050,9
20250103,141400,649767380,2050,2045,2050,2035,3002
20250103,141300,643656135,2050,2050,2050,2050,0
20250103,141200,643656135,2050,2040,2050,2040,363
20250103,141100,642915605,2050,2050,2050,2050,0
20250103,141000,642915605,2050,2050,2050,2050,32
20250103,140900,642850005,2050,2045,2050,2045,40
20250103,140800,642768085,2045,2045,2045,2040,244
20250103,140700,642269910,2045,2040,2045,2040,199
20250103,140600,641863940,2045,2045,2045,2045,803
20250103,140500,640221805,2050,2050,2050,2050,0
20250103,140400,640221805,2050,2050,2050,2045,9
20250103,140300,640203385,2045,2050,2050,2045,4325
20250103,140200,631358495,2050,2050,2050,2050,201
20250103,140100,630946445,2055,2055,2055,2055,1
20250103,140000,630944390,2045,2045,2045,2045,195
20250103,135900,630545615,2055,2055,2055,2055,0
20250103,135800,630545615,2055,2050,2055,2050,12
20250103,135700,630521005,2050,2055,2055,2050,1439
20250103,135600,627570930,2055,2055,2055,2055,15
20250103,135500,627540105,2055,2050,2055,2050,89
20250103,135400,627357370,2055,2055,2055,2055,1324
20250103,135300,624636550,2045,2050,2055,2045,130
20250103,135200,624370325,2045,2045,2055,2045,1177
20250103,135100,621960850,2055,2050,2055,2050,397
20250103,135000,621146995,2050,2045,2050,2045,102
20250103,134900,620938395,2045,2050,2050,2045,151
20250103,134800,620629590,2045,2045,2045,2040,1431
20250103,134700,617704460,2045,2045,2045,2045,100
20250103,134600,617499960,2045,2045,2045,2045,1
20250103,134500,617497915,2045,2050,2050,2045,2
20250103,134400,617493820,2050,2045,2050,2045,241
20250103,134300,617000210,2050,2045,2050,2035,2164
20250103,134200,612580285,2050,2050,2050,2050,1
20250103,134100,612578235,2045,2045,2045,2045,1989
20250103,134000,608510730,2045,2050,2050,2045,4548
20250103,133900,599187335,2055,2050,2055,2050,5608
20250103,133800,587664540,2050,2050,2050,2050,131
20250103,133700,587395990,2050,2050,2050,2050,1165
20250103,133600,585007740,2055,2055,2055,2055,10000
20250103,133500,564457740,2055,2055,2055,2055,0
20250103,133400,564457740,2055,2055,2055,2055,0
20250103,133300,564457740,2055,2055,2055,2055,0
20250103,133200,564457740,2055,2055,2055,2055,0
20250103,133100,564457740,2055,2055,2055,2055,0
20250103,133000,564457740,2055,2055,2055,2055,178
20250103,132900,564091950,2050,2050,2050,2050,500
20250103,132800,563066950,2055,2055,2055,2055,0
20250103,132700,563066950,2055,2055,2055,2055,0
20250103,132600,563066950,2055,2055,2055,2055,2
20250103,132500,563062840,2050,2050,2050,2050,118
20250103,132400,562820940,2055,2055,2055,2055,0
20250103,132300,562820940,2055,2055,2055,2055,2
20250103,132200,562816830,2050,2050,2050,2050,100
20250103,132100,562611830,2055,2055,2055,2055,0
20250103,132000,562611830,2055,2055,2055,2055,0
20250103,131900,562611830,2055,2055,2055,2055,0
20250103,131800,562611830,2055,2050,2055,2050,89
20250103,131700,562429375,2055,2055,2055,2055,1
20250103,131600,562427320,2050,2050,2050,2050,65
20250103,131500,562294070,2055,2055,2055,2055,1
20250103,131400,562292015,2050,2050,2050,2050,150
20250103,131300,561984515,2055,2055,2055,2055,0
20250103,131200,561984515,2055,2055,2055,2055,0
20250103,131100,561984515,2055,2055,2055,2055,0
20250103,131000,561984515,2055,2055,2055,2055,0
20250103,130900,561984515,2055,2055,2055,2055,0
20250103,130800,561984515,2055,2055,2055,2055,0
20250103,130700,561984515,2055,2055,2055,2055,0
20250103,130600,561984515,2055,2055,2055,2055,0
20250103,130500,561984515,2055,2055,2055,2050,76
20250103,130400,561828585,2055,2050,2055,2045,764
20250103,130300,560260435,2055,2055,2055,2055,31
20250103,130200,560196730,2055,2055,2055,2055,6
20250103,130100,560184400,2050,2050,2050,2050,100
20250103,130000,559979400,2055,2055,2055,2055,0
20250103,125900,559979400,2055,2055,2055,2055,6
20250103,125800,559967070,2055,2055,2055,2055,0
20250103,125700,559967070,2055,2055,2055,2045,2873
20250103,125600,554074665,2055,2055,2055,2055,20
20250103,125500,554033565,2055,2055,2055,2055,20
20250103,125400,553992465,2055,2055,2055,2055,16
20250103,125300,553959585,2055,2055,2055,2055,0
20250103,125200,553959585,2055,2050,2055,2050,4
20250103,125100,553951380,2055,2050,2055,2050,5791
20250103,125000,542077375,2055,2055,2055,2055,0
20250103,124900,542077375,2055,2050,2055,2050,1099
20250103,124800,539824420,2045,2045,2045,2045,0
20250103,124700,539824420,2045,2045,2045,2045,17
20250103,124600,539789655,2055,2055,2055,2055,0
20250103,124500,539789655,2055,2055,2055,2055,0
20250103,124400,539789655,2055,2055,2055,2055,0
20250103,124300,539789655,2055,2055,2055,2055,0
20250103,124200,539789655,2055,2045,2055,2045,1261
20250103,124100,537206525,2050,2050,2050,2050,600
20250103,124000,535976525,2050,2050,2050,2050,0
20250103,123900,535976525,2050,2050,2050,2045,2854
20250103,123800,530138770,2050,2050,2050,2050,0
20250103,123700,530138770,2050,2050,2050,2050,0
20250103,123600,530138770,2050,2050,2050,2050,10
20250103,123500,530118270,2050,2050,2050,2050,100
20250103,123400,529913270,2050,2050,2050,2050,681
20250103,123300,528517220,2055,2055,2055,2055,2
20250103,123200,528513110,2050,2050,2050,2045,260
20250103,123100,527980360,2055,2050,2055,2050,2
20250103,123000,527976255,2050,2050,2050,2050,0
20250103,122900,527976255,2050,2050,2055,2050,1178
20250103,122800,525561305,2050,2050,2050,2050,0
20250103,122700,525561305,2050,2050,2050,2050,9
20250103,122600,525542855,2050,2050,2050,2050,2
20250103,122500,525538755,2050,2045,2050,2045,13
20250103,122400,525512160,2050,2050,2050,2050,1
20250103,122300,525510110,2045,2050,2050,2045,1574
20250103,122200,522283435,2055,2055,2055,2055,1
20250103,122100,522281380,2055,2055,2055,2055,493
20250103,122000,521268265,2055,2055,2055,2055,0
20250103,121900,521268265,2055,2050,2055,2050,92
20250103,121800,521079655,2055,2055,2055,2055,0
20250103,121700,521079655,2055,2055,2055,2055,190
20250103,121600,520689205,2055,2055,2055,2055,0
20250103,121500,520689205,2055,2055,2055,2055,4
20250103,121400,520680985,2055,2055,2055,2055,0
20250103,121300,520680985,2055,2055,2055,2055,0
20250103,121200,520680985,2055,2055,2055,2055,3
20250103,121100,520674820,2050,2050,2050,2050,10
20250103,121000,520654320,2055,2055,2055,2055,0
20250103,120900,520654320,2055,2055,2055,2055,0
20250103,120800,520654320,2055,2050,2055,2050,692
20250103,120700,519235715,2050,2050,2050,2050,0
20250103,120600,519235715,2050,2050,2050,2050,0
20250103,120500,519235715,2050,2050,2050,2050,809
20250103,120400,517577265,2055,2055,2055,2055,0
20250103,120300,517577265,2055,2045,2055,2045,2001
20250103,120200,513485210,2055,2050,2055,2050,593
20250103,120100,512269555,2050,2050,2050,2050,10
20250103,120000,512249055,2055,2050,2055,2050,9
20250103,115900,512230600,2050,2050,2050,2050,1926
20250103,115800,508282300,2050,2050,2050,2050,0
20250103,115700,508282300,2050,2050,2050,2050,0
20250103,115600,508282300,2050,2050,2050,2050,513
20250103,115500,507230650,2055,2050,2055,2050,952
20250103,115400,505279040,2055,2055,2055,2055,1193
20250103,115300,502827425,2050,2050,2050,2050,3
20250103,115200,502821275,2050,2050,2050,2050,0
20250103,115100,502821275,2050,2050,2050,2050,1131
20250103,115000,500502725,2050,2050,2050,2050,300
20250103,114900,499887725,2050,2050,2050,2050,1020
20250103,114800,497796725,2050,2050,2050,2050,1000
20250103,114700,495746725,2045,2045,2045,2045,1
20250103,114600,495744680,2045,2050,2050,2045,1301
20250103,114500,493077635,2045,2050,2050,2045,1051
20250103,114400,490923485,2055,2055,2055,2055,800
20250103,114300,489279485,2055,2055,2055,2055,50
20250103,114200,489176735,2055,2055,2055,2055,0
20250103,114100,489176735,2055,2055,2055,2055,2
20250103,114000,489172625,2055,2055,2055,2055,2444
20250103,113900,484150205,2055,2050,2055,2050,380
20250103,113800,483371190,2050,2050,2050,2050,200
20250103,113700,482961190,2055,2055,2055,2050,835
20250103,113600,481246270,2055,2055,2055,2055,0
20250103,113500,481246270,2055,2055,2055,2055,1
20250103,113400,481244215,2055,2055,2055,2055,16
20250103,113300,481211335,2055,2055,2055,2055,40
20250103,113200,481129135,2055,2055,2055,2055,0
20250103,113100,481129135,2055,2045,2055,2045,403
20250103,113000,480304990,2045,2045,2045,2045,950
20250103,112900,478362240,2055,2055,2055,2055,2
20250103,112800,478358130,2050,2050,2050,2050,400
20250103,112700,477538130,2055,2050,2055,2040,5011
20250103,112600,467282175,2055,2050,2055,2050,1495
20250103,112500,464210200,2055,2055,2055,2055,1
20250103,112400,464208145,2050,2045,2050,2045,34689
20250103,112300,393200885,2050,2050,2050,2050,1
20250103,112200,393198835,2040,2050,2050,2040,6019
20250103,112100,380909985,2050,2050,2050,2050,2370
20250103,112000,376051485,2045,2045,2045,2045,5200
20250103,111900,365417485,2050,2050,2050,2050,2001
20250103,111800,361315435,2050,2050,2050,2050,2754
20250103,111700,355669735,2050,2050,2050,2050,0
20250103,111600,355669735,2050,2050,2050,2050,0
20250103,111500,355669735,2050,2045,2050,2045,102
20250103,111400,355461135,2045,2045,2045,2045,100
20250103,111300,355256635,2050,2045,2050,2045,26
20250103,111200,355203460,2050,2050,2050,2045,709
20250103,111100,353750015,2050,2045,2050,2045,645
20250103,111000,352430985,2050,2050,2050,2050,0
20250103,110900,352430985,2050,2050,2050,2050,592
20250103,110800,351217385,2050,2050,2050,2050,10
20250103,110700,351196885,2050,2050,2050,2050,25
20250103,110600,351145635,2050,2045,2050,2040,5970
20250103,110500,338946930,2045,2045,2045,2045,1510
20250103,110400,335858980,2045,2045,2045,2045,100
20250103,110300,335654480,2045,2040,2045,2040,51
20250103,110200,335550435,2045,2045,2045,2045,1063
20250103,110100,333376600,2045,2045,2045,2040,2205
20250103,110000,328867400,2045,2045,2045,2045,1
20250103,105900,328865355,2040,2040,2040,2040,20
20250103,105800,328824555,2045,2045,2045,2045,0
20250103,105700,328824555,2045,2040,2045,2040,62
20250103,105600,328698065,2040,2040,2040,2040,0
20250103,105500,328698065,2040,2045,2045,2040,122
20250103,105400,328449175,2040,2040,2040,2040,500
20250103,105300,327429175,2045,2045,2045,2045,140
20250103,105200,327142875,2045,2045,2045,2045,9001
20250103,105100,308735830,2040,2040,2040,2040,579
20250103,105000,307554670,2045,2045,2045,2045,0
20250103,104900,307554670,2045,2045,2045,2045,2
20250103,104800,307550580,2040,2035,2045,2035,1628
20250103,104700,304233580,2045,2040,2045,2040,255
20250103,104600,303713375,2045,2045,2045,2045,60
20250103,104500,303590675,2045,2045,2045,2040,299
20250103,104400,302979275,2045,2045,2045,2045,2
20250103,104300,302975185,2040,2045,2045,2040,82
20250103,104200,302807745,2040,2040,2040,2040,0
20250103,104100,302807745,2040,2045,2045,2040,242
20250103,104000,302314055,2040,2040,2040,2040,1
20250103,103900,302312015,2040,2040,2040,2040,310
20250103,103800,301679615,2035,2045,2045,2035,402
20250103,103700,300861525,2040,2040,2040,2040,1
20250103,103600,300859485,2035,2045,2045,2035,393
20250103,103500,300058630,2045,2045,2045,2045,0
20250103,103400,300058630,2045,2045,2045,2045,0
20250103,103300,300058630,2045,2045,2045,2045,0
20250103,103200,300058630,2045,2045,2045,2045,124
20250103,103100,299805050,2040,2045,2045,2040,669
20250103,103000,298440280,2040,2040,2045,2040,5003
20250103,102900,288234150,2045,2045,2045,2045,1
20250103,102800,288232105,2045,2045,2045,2040,644
20250103,102700,286915445,2045,2045,2045,2045,2
20250103,102600,286911355,2040,2040,2040,2040,20
20250103,102500,286870555,2045,2040,2045,2040,2224
20250103,102400,282331680,2040,2040,2040,2040,237
20250103,102300,281848200,2040,2045,2045,2040,9
20250103,102200,281829805,2045,2045,2045,2040,4870
20250103,102100,271894990,2045,2040,2045,2040,1013
20250103,102000,269828415,2045,2045,2045,2045,0
20250103,101900,269828415,2045,2045,2045,2045,0
20250103,101800,269828415,2045,2045,2045,2045,1
20250103,101700,269826370,2045,2045,2045,2045,1145
20250103,101600,267484845,2045,2045,2045,2045,34
20250103,101500,267415315,2045,2040,2045,2040,139
20250103,101400,267131700,2045,2045,2045,2045,30
20250103,101300,267070350,2045,2050,2050,2045,2046
20250103,101200,262886275,2050,2050,2050,2050,0
20250103,101100,262886275,2050,2045,2050,2045,3333
20250103,101000,256070075,2045,2045,2045,2045,0
20250103,100900,256070075,2045,2040,2045,2040,655
20250103,100800,254733820,2040,2040,2040,2040,100
20250103,100700,254529820,2045,2045,2045,2045,1
20250103,100600,254527775,2040,2040,2045,2035,1059
20250103,100500,252367400,2045,2045,2045,2045,3
20250103,100400,252361265,2045,2045,2045,2045,774
20250103,100300,250778435,2045,2045,2045,2045,100
20250103,100200,250573935,2045,2045,2045,2045,0
20250103,100100,250573935,2045,2045,2045,2040,955
20250103,100000,248625680,2045,2045,2045,2045,2
20250103,095900,248621590,2045,2045,2045,2045,68
20250103,095800,248482530,2050,2050,2050,2050,101
20250103,095700,248275480,2045,2050,2050,2045,6928
20250103,095600,234091715,2050,2050,2050,2050,5
20250103,095500,234081465,2045,2045,2050,2045,81
20250103,095400,233915815,2050,2045,2050,2040,2929
20250103,095300,227934445,2045,2050,2050,2045,2228
20250103,095200,223378170,2050,2045,2050,2045,502
20250103,095100,222351575,2045,2045,2050,2045,855
20250103,095000,220602950,2045,2050,2050,2045,755
20250103,094900,219058300,2055,2055,2055,2055,0
20250103,094800,219058300,2055,2055,2055,2055,54
20250103,094700,218947330,2055,2055,2055,2050,3478
20250103,094600,211804280,2055,2055,2055,2055,221
20250103,094500,211350125,2055,2055,2055,2045,54
20250103,094400,211239415,2045,2050,2055,2045,429
20250103,094300,210361680,2050,2050,2055,2050,456
20250103,094200,209426865,2050,2050,2050,2045,84
20250103,094100,209255060,2045,2050,2050,2045,191
20250103,094000,208864455,2045,2045,2050,2045,299
20250103,093900,208252995,2050,2045,2050,2045,1156
20250103,093800,205887195,2050,2050,2050,2050,70
20250103,093700,205743695,2055,2055,2055,2045,234
20250103,093600,205263385,2055,2055,2055,2055,49
20250103,093500,205162690,2055,2050,2055,2050,2765
20250103,093400,199492370,2050,2045,2050,2035,698
20250103,093300,198065695,2050,2045,2050,2045,1318
20250103,093200,195370380,2050,2045,2050,2040,9471
20250103,093100,175989585,2050,2050,2050,2045,1310
20250103,093000,173307085,2050,2045,2050,2045,509
20250103,092900,172266170,2050,2050,2050,2045,140
20250103,092800,171979225,2050,2050,2050,2050,717
20250103,092700,170509375,2050,2050,2050,2045,38
20250103,092600,170431535,2045,2050,2050,2045,1138
20250103,092500,168102285,2045,2045,2045,2045,1028
20250103,092400,166000025,2045,2045,2045,2040,1490
20250103,092300,162959280,2045,2045,2050,2045,1159
20250103,092200,160587490,2045,2050,2050,2040,6740
20250103,092100,146785490,2055,2050,2055,2050,1103
20250103,092000,144524335,2050,2035,2050,2035,10871
20250103,091900,122281570,2035,2025,2035,2025,34
20250103,091800,122212710,2025,2035,2035,2025,1779
20250103,091700,118604775,2045,2035,2045,2035,5681
20250103,091600,107013400,2040,2035,2040,2035,18
20250103,091500,106976720,2035,2025,2035,2025,359
20250103,091400,106246195,2035,2040,2040,2030,50
20250103,091300,106144445,2015,2035,2040,2015,8420
20250103,091200,89132480,2040,2035,2040,2035,761
20250103,091100,87583750,2040,2035,2040,2035,102
20250103,091000,87376175,2035,2040,2040,2035,3551
20250103,090900,80132140,2040,2030,2040,2030,2392
20250103,090800,75259120,2030,2030,2030,2005,7020
20250103,090700,61110760,2030,2030,2030,2030,389
20250103,090600,60321090,2030,2030,2030,2005,7015
20250103,090500,46193905,2020,2030,2030,2020,5542
20250103,090400,34980610,2030,2030,2030,2020,1001
20250103,090300,32957330,2025,2020,2035,2015,1304
20250103,090200,30329155,2020,2035,2035,2020,4425
20250103,090100,21383360,2030,2030,2030,2030,3408
20250103,090000,14465120,2030,2025,2030,2025,7143