stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,190900,796207025,2060,2060,2060,2060,9776
20250108,190800,796207025,2060,2060,2060,2060,0
20250108,190700,796207025,2060,2060,2060,2060,0
20250108,190600,796207025,2060,2060,2060,2060,0
20250108,190500,796207025,2060,2060,2060,2060,0
20250108,190400,796207025,2060,2060,2060,2060,0
20250108,190300,796207025,2060,2060,2060,2060,0
20250108,190200,796207025,2060,2060,2060,2060,0
20250108,190100,796207025,2060,2060,2060,2060,0
20250108,190000,796207025,2060,2060,2060,2060,0
20250108,185900,796207025,2060,2060,2060,2060,0
20250108,185800,796207025,2060,2060,2060,2060,0
20250108,185700,796207025,2060,2060,2060,2060,0
20250108,185600,796207025,2060,2060,2060,2060,0
20250108,185500,796207025,2060,2060,2060,2060,0
20250108,185400,796207025,2060,2060,2060,2060,0
20250108,185300,796207025,2060,2060,2060,2060,0
20250108,185200,796207025,2060,2060,2060,2060,0
20250108,185100,796207025,2060,2060,2060,2060,0
20250108,185000,796207025,2060,2060,2060,2060,0
20250108,184900,796207025,2060,2060,2060,2060,0
20250108,184800,796207025,2060,2060,2060,2060,0
20250108,184700,796207025,2060,2060,2060,2060,0
20250108,184600,796207025,2060,2060,2060,2060,0
20250108,184500,796207025,2060,2060,2060,2060,0
20250108,184400,796207025,2060,2060,2060,2060,0
20250108,184300,796207025,2060,2060,2060,2060,0
20250108,184200,796207025,2060,2060,2060,2060,0
20250108,184100,796207025,2060,2060,2060,2060,0
20250108,184000,796207025,2060,2060,2060,2060,0
20250108,183900,796207025,2060,2060,2060,2060,9776
20250108,183800,796207025,2060,2060,2060,2060,0
20250108,183700,796207025,2060,2060,2060,2060,0
20250108,183600,796207025,2060,2060,2060,2060,0
20250108,183500,796207025,2060,2060,2060,2060,0
20250108,183400,796207025,2060,2060,2060,2060,0
20250108,183300,796207025,2060,2060,2060,2060,0
20250108,183200,796207025,2060,2060,2060,2060,0
20250108,183100,796207025,2060,2060,2060,2060,0
20250108,183000,796207025,2060,2060,2060,2060,0
20250108,182900,796207025,2060,2060,2060,2060,0
20250108,182800,796207025,2060,2060,2060,2060,0
20250108,182700,796207025,2060,2060,2060,2060,0
20250108,182600,796207025,2060,2060,2060,2060,0
20250108,182500,796207025,2060,2060,2060,2060,0
20250108,182400,796207025,2060,2060,2060,2060,0
20250108,182300,796207025,2060,2060,2060,2060,0
20250108,182200,796207025,2060,2060,2060,2060,0
20250108,182100,796207025,2060,2060,2060,2060,0
20250108,182000,796207025,2060,2060,2060,2060,0
20250108,181900,796207025,2060,2060,2060,2060,0
20250108,181800,796207025,2060,2060,2060,2060,0
20250108,181700,796207025,2060,2060,2060,2060,0
20250108,181600,796207025,2060,2060,2060,2060,0
20250108,181500,796207025,2060,2060,2060,2060,0
20250108,181400,796207025,2060,2060,2060,2060,0
20250108,181300,796207025,2060,2060,2060,2060,0
20250108,181200,796207025,2060,2060,2060,2060,0
20250108,181100,796207025,2060,2060,2060,2060,0
20250108,181000,796207025,2060,2060,2060,2060,0
20250108,180900,796207025,2060,2060,2060,2060,9776
20250108,180800,796207025,2060,2060,2060,2060,0
20250108,180700,796207025,2060,2060,2060,2060,0
20250108,180600,796207025,2060,2060,2060,2060,0
20250108,180500,796207025,2060,2060,2060,2060,0
20250108,180400,796207025,2060,2060,2060,2060,0
20250108,180300,796207025,2060,2060,2060,2060,0
20250108,180200,796207025,2060,2060,2060,2060,0
20250108,180100,796207025,2060,2060,2060,2060,0
20250108,180000,796207025,2060,2060,2060,2060,0
20250108,175900,796207025,2060,2060,2060,2060,0
20250108,175800,796207025,2060,2060,2060,2060,0
20250108,175700,796207025,2060,2060,2060,2060,0
20250108,175600,796207025,2060,2060,2060,2060,0
20250108,175500,796207025,2060,2060,2060,2060,0
20250108,175400,796207025,2060,2060,2060,2060,0
20250108,175300,796207025,2060,2060,2060,2060,0
20250108,175200,796207025,2060,2060,2060,2060,0
20250108,175100,796207025,2060,2060,2060,2060,0
20250108,175000,796207025,2060,2060,2060,2060,0
20250108,174900,796207025,2060,2060,2060,2060,0
20250108,174800,796207025,2060,2060,2060,2060,0
20250108,174700,796207025,2060,2060,2060,2060,0
20250108,174600,796207025,2060,2060,2060,2060,0
20250108,174500,796207025,2060,2060,2060,2060,0
20250108,174400,796207025,2060,2060,2060,2060,0
20250108,174300,796207025,2060,2060,2060,2060,0
20250108,174200,796207025,2060,2060,2060,2060,0
20250108,174100,796207025,2060,2060,2060,2060,0
20250108,174000,796207025,2060,2060,2060,2060,0
20250108,173900,796207025,2060,2060,2060,2060,9776
20250108,173800,796207025,2060,2060,2060,2060,0
20250108,173700,796207025,2060,2060,2060,2060,0
20250108,173600,796207025,2060,2060,2060,2060,0
20250108,173500,796207025,2060,2060,2060,2060,0
20250108,173400,796207025,2060,2060,2060,2060,0
20250108,173300,796207025,2060,2060,2060,2060,0
20250108,173200,796207025,2060,2060,2060,2060,0
20250108,173100,796207025,2060,2060,2060,2060,0
20250108,173000,796207025,2060,2060,2060,2060,0
20250108,172900,796207025,2060,2060,2060,2060,0
20250108,172800,796207025,2060,2060,2060,2060,0
20250108,172700,796207025,2060,2060,2060,2060,0
20250108,172600,796207025,2060,2060,2060,2060,0
20250108,172500,796207025,2060,2060,2060,2060,0
20250108,172400,796207025,2060,2060,2060,2060,0
20250108,172300,796207025,2060,2060,2060,2060,0
20250108,172200,796207025,2060,2060,2060,2060,0
20250108,172100,796207025,2060,2060,2060,2060,0
20250108,172000,796207025,2060,2060,2060,2060,0
20250108,171900,796207025,2060,2060,2060,2060,0
20250108,171800,796207025,2060,2060,2060,2060,0
20250108,171700,796207025,2060,2060,2060,2060,0
20250108,171600,796207025,2060,2060,2060,2060,0
20250108,171500,796207025,2060,2060,2060,2060,0
20250108,171400,796207025,2060,2060,2060,2060,0
20250108,171300,796207025,2060,2060,2060,2060,0
20250108,171200,796207025,2060,2060,2060,2060,0
20250108,171100,796207025,2060,2060,2060,2060,0
20250108,171000,796207025,2060,2060,2060,2060,0
20250108,170900,796207025,2060,2060,2060,2060,9776
20250108,170800,796207025,2060,2060,2060,2060,0
20250108,170700,796207025,2060,2060,2060,2060,0
20250108,170600,796207025,2060,2060,2060,2060,0
20250108,170500,796207025,2060,2060,2060,2060,0
20250108,170400,796207025,2060,2060,2060,2060,0
20250108,170300,796207025,2060,2060,2060,2060,0
20250108,170200,796207025,2060,2060,2060,2060,0
20250108,170100,796207025,2060,2060,2060,2060,0
20250108,170000,796207025,2060,2060,2060,2060,0
20250108,165900,796207025,2060,2060,2060,2060,0
20250108,165800,796207025,2060,2060,2060,2060,0
20250108,165700,796207025,2060,2060,2060,2060,0
20250108,165600,796207025,2060,2060,2060,2060,0
20250108,165500,796207025,2060,2060,2060,2060,0
20250108,165400,796207025,2060,2060,2060,2060,0
20250108,165300,796207025,2060,2060,2060,2060,0
20250108,165200,796207025,2060,2060,2060,2060,0
20250108,165100,796207025,2060,2060,2060,2060,0
20250108,165000,796207025,2060,2060,2060,2060,0
20250108,164900,796207025,2060,2060,2060,2060,0
20250108,164800,796207025,2060,2060,2060,2060,0
20250108,164700,796207025,2060,2060,2060,2060,0
20250108,164600,796207025,2060,2060,2060,2060,0
20250108,164500,796207025,2060,2060,2060,2060,0
20250108,164400,796207025,2060,2060,2060,2060,0
20250108,164300,796207025,2060,2060,2060,2060,0
20250108,164200,796207025,2060,2060,2060,2060,0
20250108,164100,796207025,2060,2060,2060,2060,0
20250108,164000,796207025,2060,2060,2060,2060,0
20250108,163900,796207025,2060,2060,2060,2060,9776
20250108,163800,796207025,2060,2060,2060,2060,0
20250108,163700,796207025,2060,2060,2060,2060,0
20250108,163600,796207025,2060,2060,2060,2060,0
20250108,163500,796207025,2060,2060,2060,2060,0
20250108,163400,796207025,2060,2060,2060,2060,0
20250108,163300,796207025,2060,2060,2060,2060,0
20250108,163200,796207025,2060,2060,2060,2060,0
20250108,163100,796207025,2060,2060,2060,2060,0
20250108,163000,796207025,2060,2060,2060,2060,0
20250108,162900,796207025,2060,2060,2060,2060,0
20250108,162800,796207025,2060,2060,2060,2060,0
20250108,162700,796207025,2060,2060,2060,2060,0
20250108,162600,796207025,2060,2060,2060,2060,0
20250108,162500,796207025,2060,2060,2060,2060,0
20250108,162400,796207025,2060,2060,2060,2060,0
20250108,162300,796207025,2060,2060,2060,2060,0
20250108,162200,796207025,2060,2060,2060,2060,0
20250108,162100,796207025,2060,2060,2060,2060,0
20250108,162000,796207025,2060,2060,2060,2060,0
20250108,161900,796207025,2060,2060,2060,2060,0
20250108,161800,796207025,2060,2060,2060,2060,0
20250108,161700,796207025,2060,2060,2060,2060,0
20250108,161600,796207025,2060,2060,2060,2060,0
20250108,161500,796207025,2060,2060,2060,2060,0
20250108,161400,796207025,2060,2060,2060,2060,0
20250108,161300,796207025,2060,2060,2060,2060,0
20250108,161200,796207025,2060,2060,2060,2060,0
20250108,161100,796207025,2060,2060,2060,2060,0
20250108,161000,796207025,2060,2060,2060,2060,0
20250108,160900,796207025,2060,2060,2060,2060,9776
20250108,160800,796207025,2060,2060,2060,2060,0
20250108,160700,796207025,2060,2060,2060,2060,0
20250108,160600,796207025,2060,2060,2060,2060,0
20250108,160500,796207025,2060,2060,2060,2060,0
20250108,160400,796207025,2060,2060,2060,2060,0
20250108,160300,796207025,2060,2060,2060,2060,0
20250108,160200,796207025,2060,2060,2060,2060,0
20250108,160100,796207025,2060,2060,2060,2060,0
20250108,160000,796207025,2060,2060,2060,2060,0
20250108,155900,796207025,2060,2060,2060,2060,0
20250108,155800,796207025,2060,2060,2060,2060,0
20250108,155700,796207025,2060,2060,2060,2060,0
20250108,155600,796207025,2060,2060,2060,2060,0
20250108,155500,796207025,2060,2060,2060,2060,0
20250108,155400,796207025,2060,2060,2060,2060,0
20250108,155300,796207025,2060,2060,2060,2060,0
20250108,155200,796207025,2060,2060,2060,2060,0
20250108,155100,796207025,2060,2060,2060,2060,0
20250108,155000,796207025,2060,2060,2060,2060,0
20250108,154900,796207025,2060,2060,2060,2060,0
20250108,154800,796207025,2060,2060,2060,2060,0
20250108,154700,796207025,2060,2060,2060,2060,0
20250108,154600,796207025,2060,2060,2060,2060,0
20250108,154500,796207025,2060,2060,2060,2060,0
20250108,154400,796207025,2060,2060,2060,2060,0
20250108,154300,796207025,2060,2060,2060,2060,0
20250108,154200,796207025,2060,2060,2060,2060,0
20250108,154100,796207025,2060,2060,2060,2060,0
20250108,154000,796207025,2060,2060,2060,2060,0
20250108,153900,796207025,2060,2060,2060,2060,9776
20250108,153800,796207025,2060,2060,2060,2060,0
20250108,153700,796207025,2060,2060,2060,2060,0
20250108,153600,796207025,2060,2060,2060,2060,0
20250108,153500,796207025,2060,2060,2060,2060,0
20250108,153400,796207025,2060,2060,2060,2060,0
20250108,153300,796207025,2060,2060,2060,2060,0
20250108,153200,796207025,2060,2060,2060,2060,0
20250108,153100,796207025,2060,2060,2060,2060,0
20250108,153000,796207025,2060,2060,2060,2060,9776
20250108,152900,776068465,2060,2060,2060,2060,0
20250108,152800,776068465,2060,2060,2060,2060,0
20250108,152700,776068465,2060,2060,2060,2060,0
20250108,152600,776068465,2060,2060,2060,2060,0
20250108,152500,776068465,2060,2060,2060,2060,0
20250108,152400,776068465,2060,2060,2060,2060,0
20250108,152300,776068465,2060,2060,2060,2060,0
20250108,152200,776068465,2060,2060,2060,2060,0
20250108,152100,776068465,2060,2060,2060,2060,0
20250108,152000,776068465,2060,2060,2060,2060,0
20250108,151900,776068465,2060,2065,2065,2060,4045
20250108,151800,767735750,2065,2065,2065,2065,481
20250108,151700,766742485,2060,2060,2060,2060,100
20250108,151600,766536485,2060,2065,2065,2060,2001
20250108,151500,762414420,2065,2065,2065,2065,26
20250108,151400,762360730,2065,2065,2065,2065,5
20250108,151300,762350405,2065,2060,2065,2060,1812
20250108,151200,758617610,2065,2065,2065,2065,77
20250108,151100,758458605,2065,2065,2065,2055,695
20250108,151000,757029740,2065,2060,2065,2060,2874
20250108,150900,751106855,2065,2065,2065,2065,0
20250108,150800,751106855,2065,2060,2065,2060,6
20250108,150700,751094490,2065,2065,2065,2060,31
20250108,150600,751030555,2065,2060,2065,2060,1697
20250108,150500,747528250,2050,2060,2060,2050,10863
20250108,150400,725209215,2060,2060,2060,2060,500
20250108,150300,724179215,2060,2060,2060,2060,0
20250108,150200,724179215,2060,2065,2065,2060,1414
20250108,150100,721260310,2060,2060,2060,2060,2553
20250108,150000,716001130,2060,2060,2060,2060,0
20250108,145900,716001130,2060,2060,2060,2060,50
20250108,145800,715898130,2060,2060,2060,2060,5000
20250108,145700,705598130,2065,2065,2065,2065,11
20250108,145600,705575415,2065,2060,2065,2060,400
20250108,145500,704751340,2060,2065,2065,2060,2187
20250108,145400,700245620,2070,2070,2070,2060,276
20250108,145300,699675825,2070,2070,2070,2070,0
20250108,145200,699675825,2070,2070,2070,2070,283
20250108,145100,699090015,2065,2065,2065,2065,0
20250108,145000,699090015,2065,2065,2070,2065,1750
20250108,144900,695475915,2065,2065,2065,2065,193
20250108,144800,695077370,2065,2065,2065,2065,0
20250108,144700,695077370,2065,2065,2065,2065,580
20250108,144600,693879670,2070,2070,2070,2070,5
20250108,144500,693869320,2070,2070,2070,2070,0
20250108,144400,693869320,2070,2070,2070,2070,0
20250108,144300,693869320,2070,2070,2070,2070,0
20250108,144200,693869320,2070,2070,2070,2070,2
20250108,144100,693865180,2065,2065,2070,2065,756
20250108,144000,692304035,2070,2070,2070,2070,0
20250108,143900,692304035,2070,2070,2070,2070,50
20250108,143800,692200535,2070,2070,2070,2070,484
20250108,143700,691198655,2070,2070,2070,2070,0
20250108,143600,691198655,2070,2070,2070,2070,0
20250108,143500,691198655,2070,2070,2070,2070,0
20250108,143400,691198655,2070,2070,2070,2070,0
20250108,143300,691198655,2070,2070,2070,2070,0
20250108,143200,691198655,2070,2070,2070,2070,0
20250108,143100,691198655,2070,2070,2070,2070,103
20250108,143000,690985445,2070,2070,2070,2070,134
20250108,142900,690708065,2070,2070,2070,2070,0
20250108,142800,690708065,2070,2070,2070,2070,1
20250108,142700,690705995,2065,2065,2065,2065,872
20250108,142600,688905315,2065,2070,2070,2065,6
20250108,142500,688892900,2070,2070,2070,2070,20
20250108,142400,688851500,2070,2070,2070,2070,0
20250108,142300,688851500,2070,2070,2070,2070,0
20250108,142200,688851500,2070,2070,2070,2070,1
20250108,142100,688849430,2070,2065,2070,2065,21
20250108,142000,688806060,2070,2070,2070,2065,152
20250108,141900,688491425,2075,2075,2075,2075,2
20250108,141800,688487275,2070,2070,2070,2070,2374
20250108,141700,683573095,2070,2070,2070,2070,0
20250108,141600,683573095,2070,2070,2070,2070,1
20250108,141500,683571025,2065,2065,2065,2065,1000
20250108,141400,681506025,2070,2070,2070,2070,50
20250108,141300,681402525,2070,2070,2070,2070,0
20250108,141200,681402525,2070,2070,2070,2070,10
20250108,141100,681381825,2070,2070,2070,2070,0
20250108,141000,681381825,2070,2070,2070,2070,1
20250108,140900,681379755,2070,2070,2070,2070,105
20250108,140800,681162405,2070,2070,2070,2070,100
20250108,140700,680955405,2070,2065,2070,2065,2034
20250108,140600,676755190,2065,2065,2065,2065,2921
20250108,140500,670723325,2070,2070,2070,2070,0
20250108,140400,670723325,2070,2070,2070,2070,0
20250108,140300,670723325,2070,2070,2070,2070,29
20250108,140200,670663295,2075,2075,2075,2075,2
20250108,140100,670659145,2070,2070,2070,2070,33
20250108,140000,670590835,2075,2075,2075,2075,1
20250108,135900,670588760,2070,2070,2070,2070,2157
20250108,135800,666123770,2070,2070,2070,2070,50
20250108,135700,666020270,2065,2065,2065,2065,0
20250108,135600,666020270,2065,2065,2065,2065,200
20250108,135500,665607270,2070,2070,2070,2070,1
20250108,135400,665605200,2070,2070,2070,2070,108
20250108,135300,665381640,2060,2065,2065,2060,2064
20250108,135200,661121175,2065,2065,2065,2065,0
20250108,135100,661121175,2065,2065,2065,2065,0
20250108,135000,661121175,2065,2065,2065,2065,50
20250108,134900,661017925,2065,2070,2070,2065,630
20250108,134800,659716625,2070,2070,2070,2070,1706
20250108,134700,656185205,2070,2065,2070,2065,360
20250108,134600,655441800,2065,2065,2065,2065,101
20250108,134500,655233235,2070,2070,2070,2070,1034
20250108,134400,653092855,2070,2070,2070,2070,766
20250108,134300,651507235,2065,2065,2065,2065,5000
20250108,134200,641182235,2065,2065,2065,2065,103
20250108,134100,640969540,2065,2065,2065,2065,3
20250108,134000,640963345,2065,2065,2065,2065,0
20250108,133900,640963345,2065,2065,2065,2065,2
20250108,133800,640959215,2065,2065,2065,2065,4
20250108,133700,640950955,2055,2055,2055,2055,78
20250108,133600,640790665,2055,2055,2055,2055,1000
20250108,133500,638735665,2055,2055,2060,2055,4301
20250108,133400,629896360,2065,2060,2065,2060,8296
20250108,133300,612806595,2070,2070,2070,2070,0
20250108,133200,612806595,2070,2065,2070,2060,4001
20250108,133100,604553260,2070,2070,2070,2070,0
20250108,133000,604553260,2070,2070,2070,2070,10
20250108,132900,604532560,2075,2070,2075,2065,1262
20250108,132800,601925705,2070,2070,2070,2070,4361
20250108,132700,592898435,2070,2065,2070,2065,194
20250108,132600,592497820,2070,2070,2070,2070,0
20250108,132500,592497820,2070,2070,2070,2065,4541
20250108,132400,583115450,2070,2070,2070,2070,146
20250108,132300,582813230,2070,2075,2075,2070,75
20250108,132200,582657880,2075,2075,2075,2075,5
20250108,132100,582647505,2070,2075,2075,2070,202
20250108,132000,582228360,2075,2075,2075,2075,0
20250108,131900,582228360,2075,2075,2075,2075,2
20250108,131800,582224210,2070,2070,2070,2070,0
20250108,131700,582224210,2070,2070,2070,2070,832
20250108,131600,580501970,2070,2070,2070,2070,0
20250108,131500,580501970,2070,2070,2070,2070,38
20250108,131400,580423310,2080,2075,2080,2075,1646
20250108,131300,577007855,2075,2075,2075,2075,0
20250108,131200,577007855,2075,2070,2075,2070,361
20250108,131100,576258830,2075,2075,2075,2075,0
20250108,131000,576258830,2075,2075,2075,2075,0
20250108,130900,576258830,2075,2070,2075,2070,1967
20250108,130800,572187110,2075,2075,2075,2075,0
20250108,130700,572187110,2075,2070,2075,2070,5100
20250108,130600,561605160,2075,2070,2075,2070,3101
20250108,130500,555186085,2065,2065,2065,2065,0
20250108,130400,555186085,2065,2065,2065,2065,223
20250108,130300,554725590,2070,2070,2070,2070,1
20250108,130200,554723520,2070,2070,2070,2070,0
20250108,130100,554723520,2070,2070,2070,2070,1
20250108,130000,554721450,2070,2070,2070,2070,2
20250108,125900,554717310,2070,2070,2070,2070,93
20250108,125800,554524800,2070,2070,2070,2070,2
20250108,125700,554520660,2070,2065,2070,2065,502
20250108,125600,553484020,2070,2070,2070,2070,0
20250108,125500,553484020,2070,2070,2070,2070,0
20250108,125400,553484020,2070,2070,2070,2070,0
20250108,125300,553484020,2070,2070,2070,2070,1
20250108,125200,553481950,2065,2065,2065,2065,500
20250108,125100,552449450,2070,2070,2070,2070,0
20250108,125000,552449450,2070,2070,2070,2070,1
20250108,124900,552447380,2065,2065,2065,2065,0
20250108,124800,552447380,2065,2065,2065,2065,813
20250108,124700,550768535,2070,2070,2070,2070,1
20250108,124600,550766465,2070,2070,2070,2070,62
20250108,124500,550638125,2065,2065,2065,2065,91
20250108,124400,550450210,2065,2065,2065,2065,0
20250108,124300,550450210,2065,2065,2065,2065,0
20250108,124200,550450210,2065,2065,2065,2065,0
20250108,124100,550450210,2065,2065,2065,2065,0
20250108,124000,550450210,2065,2065,2065,2065,0
20250108,123900,550450210,2065,2065,2065,2065,0
20250108,123800,550450210,2065,2065,2065,2065,11
20250108,123700,550427495,2065,2065,2065,2065,0
20250108,123600,550427495,2065,2065,2065,2065,1044
20250108,123500,548271635,2060,2060,2060,2060,0
20250108,123400,548271635,2060,2060,2060,2060,0
20250108,123300,548271635,2060,2060,2060,2060,0
20250108,123200,548271635,2060,2060,2060,2060,1000
20250108,123100,546211635,2065,2065,2065,2065,0
20250108,123000,546211635,2065,2065,2065,2065,40
20250108,122900,546129035,2065,2060,2065,2060,31
20250108,122800,546065025,2060,2060,2060,2060,0
20250108,122700,546065025,2060,2065,2065,2060,595
20250108,122600,544838825,2065,2065,2065,2065,0
20250108,122500,544838825,2065,2065,2065,2065,25
20250108,122400,544787200,2070,2070,2070,2070,0
20250108,122300,544787200,2070,2070,2070,2070,0
20250108,122200,544787200,2070,2065,2070,2065,636
20250108,122100,543473855,2065,2060,2065,2060,13
20250108,122000,543447070,2060,2065,2065,2060,26
20250108,121900,543393410,2065,2065,2065,2065,120
20250108,121800,543145610,2065,2065,2065,2065,0
20250108,121700,543145610,2065,2065,2065,2065,92
20250108,121600,542955630,2060,2060,2060,2060,0
20250108,121500,542955630,2060,2065,2065,2060,4322
20250108,121400,534051735,2065,2065,2070,2065,31
20250108,121300,533987715,2070,2065,2070,2065,3
20250108,121200,533981515,2070,2065,2070,2065,3205
20250108,121100,527347190,2070,2070,2070,2070,0
20250108,121000,527347190,2070,2070,2070,2070,21
20250108,120900,527303720,2060,2070,2070,2060,54
20250108,120800,527191970,2065,2065,2065,2065,2
20250108,120700,527187840,2065,2070,2070,2065,839
20250108,120600,525451150,2070,2070,2070,2070,820
20250108,120500,523753750,2070,2065,2070,2065,1701
20250108,120400,520241180,2070,2070,2070,2070,0
20250108,120300,520241180,2070,2070,2070,2070,24
20250108,120200,520191500,2070,2065,2070,2065,54
20250108,120100,520079985,2070,2070,2070,2070,0
20250108,120000,520079985,2070,2065,2070,2065,62
20250108,115900,519951665,2070,2065,2070,2065,201
20250108,115800,519536595,2070,2070,2070,2070,35
20250108,115700,519464145,2070,2070,2070,2070,21
20250108,115600,519420675,2070,2070,2070,2070,35
20250108,115500,519348225,2060,2065,2065,2060,546
20250108,115400,518223010,2065,2070,2070,2065,341
20250108,115300,517518695,2070,2070,2070,2070,105
20250108,115200,517301345,2070,2070,2070,2070,0
20250108,115100,517301345,2070,2070,2070,2070,4
20250108,115000,517293065,2070,2070,2070,2070,9
20250108,114900,517274435,2065,2065,2065,2065,0
20250108,114800,517274435,2065,2065,2065,2065,50
20250108,114700,517171185,2065,2065,2065,2065,1
20250108,114600,517169120,2070,2065,2070,2065,26
20250108,114500,517115425,2070,2070,2070,2070,1
20250108,114400,517113355,2065,2065,2065,2065,1
20250108,114300,517111290,2070,2070,2070,2070,0
20250108,114200,517111290,2070,2065,2070,2065,225
20250108,114100,516646615,2065,2065,2065,2065,1
20250108,114000,516644550,2070,2070,2070,2070,25
20250108,113900,516592800,2070,2070,2070,2070,2
20250108,113800,516588660,2070,2070,2070,2070,0
20250108,113700,516588660,2070,2070,2070,2070,12
20250108,113600,516563820,2070,2070,2070,2070,56
20250108,113500,516447900,2070,2070,2070,2070,0
20250108,113400,516447900,2070,2070,2070,2070,0
20250108,113300,516447900,2070,2070,2070,2070,207
20250108,113200,516019410,2075,2075,2075,2075,30
20250108,113100,515957160,2075,2070,2075,2070,501
20250108,113000,514920085,2075,2075,2075,2070,50
20250108,112900,514816575,2070,2070,2070,2070,9
20250108,112800,514797945,2075,2070,2075,2070,707
20250108,112700,513334440,2075,2075,2075,2075,0
20250108,112600,513334440,2075,2075,2075,2075,2
20250108,112500,513330290,2075,2075,2075,2075,2
20250108,112400,513326140,2075,2075,2075,2075,61
20250108,112300,513199565,2075,2075,2075,2075,0
20250108,112200,513199565,2075,2075,2075,2070,1348
20250108,112100,510408600,2075,2075,2080,2075,1202
20250108,112000,507914440,2075,2065,2075,2065,1001
20250108,111900,505847365,2075,2075,2075,2075,1
20250108,111800,505845290,2070,2070,2070,2070,620
20250108,111700,504561890,2070,2070,2070,2070,5
20250108,111600,504551540,2080,2080,2080,2080,0
20250108,111500,504551540,2080,2080,2080,2080,0
20250108,111400,504551540,2080,2080,2080,2080,0
20250108,111300,504551540,2080,2080,2080,2080,0
20250108,111200,504551540,2080,2075,2080,2075,5547
20250108,111100,493041505,2080,2075,2080,2075,1125
20250108,111000,490705255,2080,2075,2080,2075,474
20250108,110900,489719680,2080,2080,2080,2080,0
20250108,110800,489719680,2080,2080,2080,2075,502
20250108,110700,488677520,2075,2075,2075,2075,2500
20250108,110600,483490020,2075,2075,2075,2075,2
20250108,110500,483485870,2075,2075,2075,2075,1
20250108,110400,483483795,2075,2075,2075,2075,50
20250108,110300,483380045,2075,2070,2075,2070,1547
20250108,110200,480174995,2070,2070,2070,2070,5
20250108,110100,480164645,2065,2065,2065,2065,1
20250108,110000,480162580,2070,2070,2070,2070,2381
20250108,105900,475233910,2070,2070,2070,2070,15
20250108,105800,475202860,2070,2075,2075,2070,307
20250108,105700,474567345,2080,2070,2080,2070,2527
20250108,105600,469323940,2075,2070,2075,2070,501
20250108,105500,468286865,2070,2070,2070,2070,7525
20250108,105400,452710115,2070,2065,2070,2065,835
20250108,105300,450985830,2055,2060,2060,2055,596
20250108,105200,449759550,2055,2055,2055,2055,0
20250108,105100,449759550,2055,2065,2065,2055,214
20250108,105000,449319240,2070,2065,2070,2065,3
20250108,104900,449313040,2070,2065,2070,2065,545
20250108,104800,448187610,2070,2055,2070,2050,12286
20250108,104700,422904920,2060,2055,2060,2055,4
20250108,104600,422896695,2055,2055,2055,2055,419
20250108,104500,422035650,2055,2055,2055,2055,0
20250108,104400,422035650,2055,2055,2055,2055,0
20250108,104300,422035650,2055,2055,2055,2055,1
20250108,104200,422033595,2060,2060,2060,2060,150
20250108,104100,421724595,2060,2060,2060,2060,1
20250108,104000,421722535,2060,2060,2060,2060,0
20250108,103900,421722535,2060,2060,2060,2060,0
20250108,103800,421722535,2060,2060,2060,2060,20
20250108,103700,421681335,2060,2060,2060,2060,16
20250108,103600,421648375,2060,2060,2060,2060,50
20250108,103500,421545375,2060,2055,2060,2050,3058
20250108,103400,415268685,2055,2055,2055,2055,2
20250108,103300,415264575,2050,2050,2050,2050,1482
20250108,103200,412226475,2055,2055,2055,2055,299
20250108,103100,411612030,2060,2060,2060,2055,940
20250108,103000,409680320,2055,2055,2055,2055,347
20250108,102900,408967235,2060,2060,2060,2060,0
20250108,102800,408967235,2060,2060,2060,2060,0
20250108,102700,408967235,2060,2060,2060,2055,112
20250108,102600,408736965,2055,2055,2060,2055,271
20250108,102500,408180055,2060,2060,2060,2060,14
20250108,102400,408151215,2060,2060,2060,2060,500
20250108,102300,407121215,2060,2060,2060,2060,271
20250108,102200,406562955,2060,2060,2060,2060,0
20250108,102100,406562955,2060,2050,2060,2050,4297
20250108,102000,397733210,2055,2050,2055,2050,913
20250108,101900,395861495,2050,2050,2050,2050,1
20250108,101800,395859445,2055,2045,2055,2045,307
20250108,101700,395231620,2050,2045,2050,2045,2550
20250108,101600,390006620,2040,2045,2045,2040,3011
20250108,101500,383859550,2050,2045,2050,2045,2776
20250108,101400,378182620,2050,2050,2050,2045,18
20250108,101300,378145800,2045,2045,2045,2040,176
20250108,101200,377785885,2040,2050,2050,2040,202
20250108,101100,377371795,2050,2050,2050,2050,61
20250108,101000,377246745,2050,2045,2050,2040,82
20250108,100900,377079255,2040,2045,2045,2030,17778
20250108,100800,340946765,2045,2060,2060,2045,1575
20250108,100700,337725760,2045,2060,2060,2045,1001
20250108,100600,335678370,2060,2060,2060,2060,0
20250108,100500,335678370,2060,2060,2060,2060,4
20250108,100400,335670130,2060,2045,2060,2045,796
20250108,100300,334042295,2060,2060,2060,2060,3
20250108,100200,334036115,2045,2060,2060,2045,100
20250108,100100,333831575,2050,2050,2060,2050,2170
20250108,100000,329383055,2050,2060,2060,2050,1051
20250108,095900,327228005,2060,2065,2065,2050,451
20250108,095800,326302815,2065,2060,2065,2050,2560
20250108,095700,321030505,2055,2060,2065,2045,41903
20250108,095600,234901830,2065,2065,2065,2065,11
20250108,095500,234879115,2060,2065,2065,2060,1432
20250108,095400,231926695,2065,2065,2070,2060,582
20250108,095300,230725935,2070,2070,2070,2070,287
20250108,095200,230131845,2070,2065,2070,2060,686
20250108,095100,228715165,2065,2060,2065,2060,913
20250108,095000,226834375,2065,2065,2065,2065,1
20250108,094900,226832310,2055,2055,2055,2055,162
20250108,094800,226499400,2060,2065,2065,2060,10861
20250108,094700,204125660,2060,2065,2065,2060,1493
20250108,094600,201045265,2070,2070,2070,2070,5
20250108,094500,201034915,2070,2070,2070,2070,0
20250108,094400,201034915,2070,2070,2070,2065,79
20250108,094300,200871770,2070,2070,2070,2070,4
20250108,094200,200863490,2070,2065,2070,2065,2025
20250108,094100,196681575,2065,2070,2070,2065,3171
20250108,094000,190133455,2065,2065,2070,2065,341
20250108,093900,189429285,2070,2070,2070,2070,797
20250108,093800,187779495,2075,2070,2075,2070,31
20250108,093700,187715320,2075,2075,2075,2075,20
20250108,093600,187673820,2075,2075,2075,2075,16
20250108,093500,187640620,2075,2075,2075,2075,0
20250108,093400,187640620,2075,2070,2075,2065,936
20250108,093300,185699435,2070,2070,2070,2070,3156
20250108,093200,179166515,2070,2070,2070,2065,604
20250108,093100,177916735,2070,2065,2070,2060,6207
20250108,093000,165121965,2070,2070,2070,2065,2201
20250108,092900,160575900,2065,2070,2070,2065,381
20250108,092800,159788630,2070,2070,2070,2070,2065
20250108,092700,155514080,2065,2070,2075,2065,882
20250108,092600,153688080,2070,2060,2070,2060,1522
20250108,092500,150546845,2070,2070,2070,2070,3
20250108,092400,150540635,2060,2065,2070,2060,8198
20250108,092300,133626100,2070,2070,2070,2070,874
20250108,092200,131816920,2075,2070,2075,2070,126
20250108,092100,131555865,2075,2075,2075,2075,3647
20250108,092000,123988340,2065,2070,2070,2065,650
20250108,091900,122643140,2070,2070,2075,2070,5495
20250108,091800,111245990,2075,2070,2075,2070,6285
20250108,091700,98235975,2065,2065,2070,2065,1917
20250108,091600,94275865,2065,2065,2065,2065,1171
20250108,091500,91857750,2065,2060,2065,2060,230
20250108,091400,91383395,2065,2070,2070,2065,821
20250108,091300,89687830,2065,2065,2065,2065,392
20250108,091200,88878350,2065,2065,2065,2065,181
20250108,091100,88504585,2070,2065,2070,2065,1501
20250108,091000,85402515,2065,2075,2080,2060,11259
20250108,090900,62102410,2075,2070,2075,2070,828
20250108,090800,60385340,2075,2070,2075,2070,3980
20250108,090700,52146720,2075,2070,2075,2070,917
20250108,090600,50248525,2070,2075,2080,2070,8557
20250108,090500,32524735,2080,2080,2080,2075,115
20250108,090400,32285835,2075,2075,2080,2070,3036
20250108,090300,25991955,2080,2080,2080,2075,213
20250108,090200,25549925,2080,2075,2080,2070,353
20250108,090100,24818195,2080,2075,2080,2075,2754
20250108,090000,19103640,2075,2075,2080,2075,8998