stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,190900,631077605,2050,2050,2050,2050,25221
20250110,190800,631077605,2050,2050,2050,2050,0
20250110,190700,631077605,2050,2050,2050,2050,0
20250110,190600,631077605,2050,2050,2050,2050,0
20250110,190500,631077605,2050,2050,2050,2050,0
20250110,190400,631077605,2050,2050,2050,2050,0
20250110,190300,631077605,2050,2050,2050,2050,0
20250110,190200,631077605,2050,2050,2050,2050,0
20250110,190100,631077605,2050,2050,2050,2050,0
20250110,190000,631077605,2050,2050,2050,2050,0
20250110,185900,631077605,2050,2050,2050,2050,0
20250110,185800,631077605,2050,2050,2050,2050,0
20250110,185700,631077605,2050,2050,2050,2050,0
20250110,185600,631077605,2050,2050,2050,2050,0
20250110,185500,631077605,2050,2050,2050,2050,0
20250110,185400,631077605,2050,2050,2050,2050,0
20250110,185300,631077605,2050,2050,2050,2050,0
20250110,185200,631077605,2050,2050,2050,2050,0
20250110,185100,631077605,2050,2050,2050,2050,0
20250110,185000,631077605,2050,2050,2050,2050,0
20250110,184900,631077605,2050,2050,2050,2050,0
20250110,184800,631077605,2050,2050,2050,2050,0
20250110,184700,631077605,2050,2050,2050,2050,0
20250110,184600,631077605,2050,2050,2050,2050,0
20250110,184500,631077605,2050,2050,2050,2050,0
20250110,184400,631077605,2050,2050,2050,2050,0
20250110,184300,631077605,2050,2050,2050,2050,0
20250110,184200,631077605,2050,2050,2050,2050,0
20250110,184100,631077605,2050,2050,2050,2050,0
20250110,184000,631077605,2050,2050,2050,2050,0
20250110,183900,631077605,2050,2050,2050,2050,25221
20250110,183800,631077605,2050,2050,2050,2050,0
20250110,183700,631077605,2050,2050,2050,2050,0
20250110,183600,631077605,2050,2050,2050,2050,0
20250110,183500,631077605,2050,2050,2050,2050,0
20250110,183400,631077605,2050,2050,2050,2050,0
20250110,183300,631077605,2050,2050,2050,2050,0
20250110,183200,631077605,2050,2050,2050,2050,0
20250110,183100,631077605,2050,2050,2050,2050,0
20250110,183000,631077605,2050,2050,2050,2050,0
20250110,182900,631077605,2050,2050,2050,2050,0
20250110,182800,631077605,2050,2050,2050,2050,0
20250110,182700,631077605,2050,2050,2050,2050,0
20250110,182600,631077605,2050,2050,2050,2050,0
20250110,182500,631077605,2050,2050,2050,2050,0
20250110,182400,631077605,2050,2050,2050,2050,0
20250110,182300,631077605,2050,2050,2050,2050,0
20250110,182200,631077605,2050,2050,2050,2050,0
20250110,182100,631077605,2050,2050,2050,2050,0
20250110,182000,631077605,2050,2050,2050,2050,0
20250110,181900,631077605,2050,2050,2050,2050,0
20250110,181800,631077605,2050,2050,2050,2050,0
20250110,181700,631077605,2050,2050,2050,2050,0
20250110,181600,631077605,2050,2050,2050,2050,0
20250110,181500,631077605,2050,2050,2050,2050,0
20250110,181400,631077605,2050,2050,2050,2050,0
20250110,181300,631077605,2050,2050,2050,2050,0
20250110,181200,631077605,2050,2050,2050,2050,0
20250110,181100,631077605,2050,2050,2050,2050,0
20250110,181000,631077605,2050,2050,2050,2050,0
20250110,180900,631077605,2050,2050,2050,2050,25221
20250110,180800,631077605,2050,2050,2050,2050,0
20250110,180700,631077605,2050,2050,2050,2050,0
20250110,180600,631077605,2050,2050,2050,2050,0
20250110,180500,631077605,2050,2050,2050,2050,0
20250110,180400,631077605,2050,2050,2050,2050,0
20250110,180300,631077605,2050,2050,2050,2050,0
20250110,180200,631077605,2050,2050,2050,2050,0
20250110,180100,631077605,2050,2050,2050,2050,0
20250110,180000,631077605,2050,2050,2050,2050,0
20250110,175900,631077605,2050,2050,2050,2050,0
20250110,175800,631077605,2050,2050,2050,2050,0
20250110,175700,631077605,2050,2050,2050,2050,0
20250110,175600,631077605,2050,2050,2050,2050,0
20250110,175500,631077605,2050,2050,2050,2050,0
20250110,175400,631077605,2050,2050,2050,2050,0
20250110,175300,631077605,2050,2050,2050,2050,0
20250110,175200,631077605,2050,2050,2050,2050,0
20250110,175100,631077605,2050,2050,2050,2050,0
20250110,175000,631077605,2050,2050,2050,2050,0
20250110,174900,631077605,2050,2050,2050,2050,0
20250110,174800,631077605,2050,2050,2050,2050,0
20250110,174700,631077605,2050,2050,2050,2050,0
20250110,174600,631077605,2050,2050,2050,2050,0
20250110,174500,631077605,2050,2050,2050,2050,0
20250110,174400,631077605,2050,2050,2050,2050,0
20250110,174300,631077605,2050,2050,2050,2050,0
20250110,174200,631077605,2050,2050,2050,2050,0
20250110,174100,631077605,2050,2050,2050,2050,0
20250110,174000,631077605,2050,2050,2050,2050,0
20250110,173900,631077605,2050,2050,2050,2050,25221
20250110,173800,631077605,2050,2050,2050,2050,0
20250110,173700,631077605,2050,2050,2050,2050,0
20250110,173600,631077605,2050,2050,2050,2050,0
20250110,173500,631077605,2050,2050,2050,2050,0
20250110,173400,631077605,2050,2050,2050,2050,0
20250110,173300,631077605,2050,2050,2050,2050,0
20250110,173200,631077605,2050,2050,2050,2050,0
20250110,173100,631077605,2050,2050,2050,2050,0
20250110,173000,631077605,2050,2050,2050,2050,0
20250110,172900,631077605,2050,2050,2050,2050,0
20250110,172800,631077605,2050,2050,2050,2050,0
20250110,172700,631077605,2050,2050,2050,2050,0
20250110,172600,631077605,2050,2050,2050,2050,0
20250110,172500,631077605,2050,2050,2050,2050,0
20250110,172400,631077605,2050,2050,2050,2050,0
20250110,172300,631077605,2050,2050,2050,2050,0
20250110,172200,631077605,2050,2050,2050,2050,0
20250110,172100,631077605,2050,2050,2050,2050,0
20250110,172000,631077605,2050,2050,2050,2050,0
20250110,171900,631077605,2050,2050,2050,2050,0
20250110,171800,631077605,2050,2050,2050,2050,0
20250110,171700,631077605,2050,2050,2050,2050,0
20250110,171600,631077605,2050,2050,2050,2050,0
20250110,171500,631077605,2050,2050,2050,2050,0
20250110,171400,631077605,2050,2050,2050,2050,0
20250110,171300,631077605,2050,2050,2050,2050,0
20250110,171200,631077605,2050,2050,2050,2050,0
20250110,171100,631077605,2050,2050,2050,2050,0
20250110,171000,631077605,2050,2050,2050,2050,0
20250110,170900,631077605,2050,2050,2050,2050,25221
20250110,170800,631077605,2050,2050,2050,2050,0
20250110,170700,631077605,2050,2050,2050,2050,0
20250110,170600,631077605,2050,2050,2050,2050,0
20250110,170500,631077605,2050,2050,2050,2050,0
20250110,170400,631077605,2050,2050,2050,2050,0
20250110,170300,631077605,2050,2050,2050,2050,0
20250110,170200,631077605,2050,2050,2050,2050,0
20250110,170100,631077605,2050,2050,2050,2050,0
20250110,170000,631077605,2050,2050,2050,2050,0
20250110,165900,631077605,2050,2050,2050,2050,0
20250110,165800,631077605,2050,2050,2050,2050,0
20250110,165700,631077605,2050,2050,2050,2050,0
20250110,165600,631077605,2050,2050,2050,2050,0
20250110,165500,631077605,2050,2050,2050,2050,0
20250110,165400,631077605,2050,2050,2050,2050,0
20250110,165300,631077605,2050,2050,2050,2050,0
20250110,165200,631077605,2050,2050,2050,2050,0
20250110,165100,631077605,2050,2050,2050,2050,0
20250110,165000,631077605,2050,2050,2050,2050,0
20250110,164900,631077605,2050,2050,2050,2050,0
20250110,164800,631077605,2050,2050,2050,2050,0
20250110,164700,631077605,2050,2050,2050,2050,0
20250110,164600,631077605,2050,2050,2050,2050,0
20250110,164500,631077605,2050,2050,2050,2050,0
20250110,164400,631077605,2050,2050,2050,2050,0
20250110,164300,631077605,2050,2050,2050,2050,0
20250110,164200,631077605,2050,2050,2050,2050,0
20250110,164100,631077605,2050,2050,2050,2050,0
20250110,164000,631077605,2050,2050,2050,2050,0
20250110,163900,631077605,2050,2050,2050,2050,25221
20250110,163800,631077605,2050,2050,2050,2050,0
20250110,163700,631077605,2050,2050,2050,2050,0
20250110,163600,631077605,2050,2050,2050,2050,0
20250110,163500,631077605,2050,2050,2050,2050,0
20250110,163400,631077605,2050,2050,2050,2050,0
20250110,163300,631077605,2050,2050,2050,2050,0
20250110,163200,631077605,2050,2050,2050,2050,0
20250110,163100,631077605,2050,2050,2050,2050,0
20250110,163000,631077605,2050,2050,2050,2050,0
20250110,162900,631077605,2050,2050,2050,2050,0
20250110,162800,631077605,2050,2050,2050,2050,0
20250110,162700,631077605,2050,2050,2050,2050,0
20250110,162600,631077605,2050,2050,2050,2050,0
20250110,162500,631077605,2050,2050,2050,2050,0
20250110,162400,631077605,2050,2050,2050,2050,0
20250110,162300,631077605,2050,2050,2050,2050,0
20250110,162200,631077605,2050,2050,2050,2050,0
20250110,162100,631077605,2050,2050,2050,2050,0
20250110,162000,631077605,2050,2050,2050,2050,0
20250110,161900,631077605,2050,2050,2050,2050,0
20250110,161800,631077605,2050,2050,2050,2050,0
20250110,161700,631077605,2050,2050,2050,2050,0
20250110,161600,631077605,2050,2050,2050,2050,0
20250110,161500,631077605,2050,2050,2050,2050,0
20250110,161400,631077605,2050,2050,2050,2050,0
20250110,161300,631077605,2050,2050,2050,2050,0
20250110,161200,631077605,2050,2050,2050,2050,0
20250110,161100,631077605,2050,2050,2050,2050,0
20250110,161000,631077605,2050,2050,2050,2050,0
20250110,160900,631077605,2050,2050,2050,2050,25221
20250110,160800,631077605,2050,2050,2050,2050,0
20250110,160700,631077605,2050,2050,2050,2050,0
20250110,160600,631077605,2050,2050,2050,2050,0
20250110,160500,631077605,2050,2050,2050,2050,0
20250110,160400,631077605,2050,2050,2050,2050,0
20250110,160300,631077605,2050,2050,2050,2050,0
20250110,160200,631077605,2050,2050,2050,2050,0
20250110,160100,631077605,2050,2050,2050,2050,0
20250110,160000,631077605,2050,2050,2050,2050,0
20250110,155900,631077605,2050,2050,2050,2050,0
20250110,155800,631077605,2050,2050,2050,2050,0
20250110,155700,631077605,2050,2050,2050,2050,0
20250110,155600,631077605,2050,2050,2050,2050,0
20250110,155500,631077605,2050,2050,2050,2050,0
20250110,155400,631077605,2050,2050,2050,2050,0
20250110,155300,631077605,2050,2050,2050,2050,0
20250110,155200,631077605,2050,2050,2050,2050,0
20250110,155100,631077605,2050,2050,2050,2050,0
20250110,155000,631077605,2050,2050,2050,2050,0
20250110,154900,631077605,2050,2050,2050,2050,0
20250110,154800,631077605,2050,2050,2050,2050,0
20250110,154700,631077605,2050,2050,2050,2050,0
20250110,154600,631077605,2050,2050,2050,2050,0
20250110,154500,631077605,2050,2050,2050,2050,0
20250110,154400,631077605,2050,2050,2050,2050,0
20250110,154300,631077605,2050,2050,2050,2050,0
20250110,154200,631077605,2050,2050,2050,2050,0
20250110,154100,631077605,2050,2050,2050,2050,0
20250110,154000,631077605,2050,2050,2050,2050,0
20250110,153900,631077605,2050,2050,2050,2050,25221
20250110,153800,631077605,2050,2050,2050,2050,0
20250110,153700,631077605,2050,2050,2050,2050,0
20250110,153600,631077605,2050,2050,2050,2050,0
20250110,153500,631077605,2050,2050,2050,2050,0
20250110,153400,631077605,2050,2050,2050,2050,0
20250110,153300,631077605,2050,2050,2050,2050,0
20250110,153200,631077605,2050,2050,2050,2050,0
20250110,153100,631077605,2050,2050,2050,2050,0
20250110,153000,631077605,2050,2050,2050,2050,25221
20250110,152900,579374555,2045,2045,2045,2045,0
20250110,152800,579374555,2045,2045,2045,2045,0
20250110,152700,579374555,2045,2045,2045,2045,0
20250110,152600,579374555,2045,2045,2045,2045,0
20250110,152500,579374555,2045,2045,2045,2045,0
20250110,152400,579374555,2045,2045,2045,2045,0
20250110,152300,579374555,2045,2045,2045,2045,0
20250110,152200,579374555,2045,2045,2045,2045,0
20250110,152100,579374555,2045,2045,2045,2045,0
20250110,152000,579374555,2045,2045,2045,2045,0
20250110,151900,579374555,2045,2040,2050,2040,164
20250110,151800,579038380,2045,2045,2045,2045,2
20250110,151700,579034290,2040,2040,2040,2040,2336
20250110,151600,574268850,2040,2040,2045,2040,3081
20250110,151500,567983545,2040,2045,2045,2040,983
20250110,151400,565978215,2045,2045,2045,2045,14
20250110,151300,565949585,2045,2045,2045,2045,0
20250110,151200,565949585,2045,2045,2045,2045,0
20250110,151100,565949585,2045,2045,2045,2045,40
20250110,151000,565867785,2045,2045,2050,2045,1167
20250110,150900,563476180,2050,2050,2050,2050,0
20250110,150800,563476180,2050,2040,2050,2040,2798
20250110,150700,557742030,2045,2045,2045,2045,6780
20250110,150600,543876930,2040,2045,2045,2040,7186
20250110,150500,529217240,2045,2045,2045,2045,275
20250110,150400,528654865,2045,2045,2045,2045,119
20250110,150300,528411510,2045,2045,2045,2045,0
20250110,150200,528411510,2045,2045,2045,2045,5092
20250110,150100,517998370,2050,2050,2050,2050,0
20250110,150000,517998370,2050,2050,2050,2050,60
20250110,145900,517875370,2050,2045,2050,2045,1144
20250110,145800,515534825,2045,2045,2045,2045,1306
20250110,145700,512864055,2050,2050,2050,2050,652
20250110,145600,511527455,2050,2050,2050,2050,1
20250110,145500,511525405,2045,2050,2050,2045,670
20250110,145400,510155105,2050,2050,2050,2050,1
20250110,145300,510153055,2050,2045,2050,2045,2088
20250110,145200,505881790,2045,2045,2045,2045,400
20250110,145100,505063790,2045,2045,2045,2045,5
20250110,145000,505053565,2045,2045,2045,2045,15
20250110,144900,505022890,2050,2050,2050,2050,63
20250110,144800,504893740,2050,2050,2050,2050,0
20250110,144700,504893740,2050,2045,2050,2045,300
20250110,144600,504279095,2050,2050,2050,2050,1000
20250110,144500,502229095,2050,2050,2050,2050,0
20250110,144400,502229095,2050,2050,2050,2050,0
20250110,144300,502229095,2050,2050,2050,2050,1
20250110,144200,502227045,2050,2050,2050,2050,0
20250110,144100,502227045,2050,2050,2050,2050,0
20250110,144000,502227045,2050,2050,2050,2045,327
20250110,143900,501556705,2045,2045,2045,2045,13
20250110,143800,501530120,2045,2045,2045,2045,0
20250110,143700,501530120,2045,2050,2050,2045,8
20250110,143600,501513745,2045,2045,2045,2045,4
20250110,143500,501505565,2045,2045,2045,2045,8
20250110,143400,501489205,2045,2045,2045,2045,0
20250110,143300,501489205,2045,2045,2045,2045,1115
20250110,143200,499209030,2045,2045,2045,2045,5565
20250110,143100,487828605,2050,2050,2050,2050,243
20250110,143000,487330455,2040,2040,2040,2040,54
20250110,142900,487220295,2040,2040,2040,2040,0
20250110,142800,487220295,2040,2040,2040,2040,1000
20250110,142700,485180295,2045,2045,2045,2045,0
20250110,142600,485180295,2045,2045,2045,2045,0
20250110,142500,485180295,2045,2045,2045,2045,68
20250110,142400,485041235,2050,2050,2050,2050,0
20250110,142300,485041235,2050,2050,2050,2050,1
20250110,142200,485039185,2045,2040,2045,2040,16
20250110,142100,485006520,2040,2050,2050,2040,13487
20250110,142000,457492540,2045,2045,2045,2045,3484
20250110,141900,450367760,2045,2045,2045,2045,0
20250110,141800,450367760,2045,2050,2050,2045,103
20250110,141700,450156625,2040,2040,2040,2040,5
20250110,141600,450146425,2045,2045,2045,2045,1
20250110,141500,450144380,2045,2050,2050,2045,21
20250110,141400,450101430,2045,2045,2045,2045,70
20250110,141300,449958280,2045,2045,2045,2045,1600
20250110,141200,446686280,2050,2050,2050,2050,0
20250110,141100,446686280,2050,2050,2050,2050,2
20250110,141000,446682180,2045,2045,2045,2045,5177
20250110,140900,436095215,2045,2040,2045,2040,2034
20250110,140800,431945685,2040,2040,2040,2040,504
20250110,140700,430917525,2045,2045,2045,2045,10
20250110,140600,430897075,2040,2040,2040,2040,0
20250110,140500,430897075,2040,2040,2040,2040,0
20250110,140400,430897075,2040,2040,2040,2040,0
20250110,140300,430897075,2040,2040,2040,2040,1611
20250110,140200,427610635,2040,2040,2040,2040,18
20250110,140100,427573915,2035,2035,2035,2035,0
20250110,140000,427573915,2035,2035,2035,2035,179
20250110,135900,427209650,2045,2045,2045,2045,1
20250110,135800,427207605,2040,2040,2040,2040,1
20250110,135700,427205565,2040,2040,2040,2040,0
20250110,135600,427205565,2040,2040,2040,2040,1704
20250110,135500,423729405,2040,2040,2040,2040,0
20250110,135400,423729405,2040,2040,2040,2040,0
20250110,135300,423729405,2040,2040,2040,2040,6089
20250110,135200,411307845,2045,2045,2045,2045,0
20250110,135100,411307845,2045,2045,2045,2045,0
20250110,135000,411307845,2045,2045,2045,2045,0
20250110,134900,411307845,2045,2045,2045,2045,40
20250110,134800,411226045,2040,2040,2040,2040,0
20250110,134700,411226045,2040,2040,2040,2040,600
20250110,134600,410002045,2040,2040,2040,2040,0
20250110,134500,410002045,2040,2045,2045,2040,201
20250110,134400,409592000,2045,2045,2045,2045,1
20250110,134300,409589955,2045,2045,2045,2045,40
20250110,134200,409508155,2045,2045,2045,2045,0
20250110,134100,409508155,2045,2040,2045,2040,38
20250110,134000,409430630,2040,2040,2040,2040,1
20250110,133900,409428590,2050,2045,2050,2045,815
20250110,133800,407761910,2040,2040,2040,2040,0
20250110,133700,407761910,2040,2040,2040,2040,0
20250110,133600,407761910,2040,2040,2045,2040,2133
20250110,133500,403410585,2045,2045,2045,2040,115
20250110,133400,403175560,2040,2040,2040,2040,0
20250110,133300,403175560,2040,2045,2045,2040,104
20250110,133200,402963380,2045,2045,2045,2045,0
20250110,133100,402963380,2045,2045,2045,2045,80
20250110,133000,402799780,2040,2045,2045,2040,309
20250110,132900,402169415,2040,2040,2040,2040,50
20250110,132800,402067415,2045,2045,2045,2045,0
20250110,132700,402067415,2045,2045,2045,2045,1
20250110,132600,402065370,2045,2045,2045,2045,0
20250110,132500,402065370,2045,2045,2045,2045,0
20250110,132400,402065370,2045,2045,2045,2045,0
20250110,132300,402065370,2045,2045,2045,2045,427
20250110,132200,401192155,2045,2045,2045,2045,0
20250110,132100,401192155,2045,2045,2045,2045,0
20250110,132000,401192155,2045,2045,2045,2045,1
20250110,131900,401190110,2035,2035,2035,2035,120
20250110,131800,400945910,2040,2040,2040,2040,443
20250110,131700,400042190,2045,2045,2045,2045,10
20250110,131600,400021740,2045,2045,2045,2045,1
20250110,131500,400019695,2040,2040,2040,2040,5
20250110,131400,400009495,2050,2045,2050,2045,5
20250110,131300,399999250,2045,2045,2045,2045,1
20250110,131200,399997205,2050,2050,2050,2050,0
20250110,131100,399997205,2050,2050,2050,2050,0
20250110,131000,399997205,2050,2040,2050,2040,4703
20250110,130900,390403075,2050,2045,2050,2040,2407
20250110,130800,385482785,2050,2050,2050,2050,0
20250110,130700,385482785,2050,2045,2050,2045,1011
20250110,130600,383415235,2050,2050,2050,2045,1020
20250110,130500,381329235,2050,2050,2050,2050,69
20250110,130400,381187785,2050,2050,2050,2050,0
20250110,130300,381187785,2050,2050,2050,2050,1
20250110,130200,381185735,2045,2045,2045,2045,6136
20250110,130100,368637615,2045,2045,2045,2045,0
20250110,130000,368637615,2045,2035,2045,2035,580
20250110,125900,367457305,2045,2045,2045,2045,0
20250110,125800,367457305,2045,2035,2045,2035,976
20250110,125700,365471135,2035,2035,2045,2035,148
20250110,125600,365169945,2045,2040,2045,2040,2146
20250110,125500,360792100,2040,2040,2040,2040,921
20250110,125400,358913260,2040,2040,2040,2040,56
20250110,125300,358799020,2040,2040,2040,2040,197
20250110,125200,358397140,2040,2040,2040,2040,25
20250110,125100,358346140,2040,2040,2040,2040,11
20250110,125000,358323700,2040,2040,2040,2040,2
20250110,124900,358319620,2040,2040,2040,2040,0
20250110,124800,358319620,2040,2040,2040,2040,0
20250110,124700,358319620,2040,2040,2040,2040,0
20250110,124600,358319620,2040,2040,2040,2040,50
20250110,124500,358217620,2040,2040,2040,2040,0
20250110,124400,358217620,2040,2040,2040,2040,0
20250110,124300,358217620,2040,2040,2040,2040,1
20250110,124200,358215580,2040,2040,2040,2040,10
20250110,124100,358195180,2040,2040,2040,2040,0
20250110,124000,358195180,2040,2040,2040,2040,0
20250110,123900,358195180,2040,2035,2040,2035,1457
20250110,123800,355230180,2035,2035,2035,2035,1
20250110,123700,355228145,2030,2030,2030,2030,0
20250110,123600,355228145,2030,2035,2035,2030,1525
20250110,123500,352124895,2035,2035,2035,2035,500
20250110,123400,351107395,2035,2035,2035,2035,500
20250110,123300,350089895,2035,2035,2035,2035,16
20250110,123200,350057335,2035,2035,2035,2035,33
20250110,123100,349990180,2035,2035,2035,2035,12
20250110,123000,349965760,2030,2030,2030,2030,13
20250110,122900,349939370,2030,2030,2030,2030,0
20250110,122800,349939370,2030,2030,2030,2030,35
20250110,122700,349868320,2035,2035,2035,2035,0
20250110,122600,349868320,2035,2035,2035,2035,1
20250110,122500,349866285,2035,2035,2035,2035,180
20250110,122400,349499985,2035,2035,2035,2035,100
20250110,122300,349296485,2035,2035,2035,2035,111
20250110,122200,349070600,2035,2035,2035,2035,76
20250110,122100,348915940,2035,2035,2035,2035,105
20250110,122000,348702265,2030,2030,2030,2030,300
20250110,121900,348093265,2035,2035,2035,2035,1
20250110,121800,348091230,2030,2030,2030,2030,142
20250110,121700,347802970,2035,2035,2035,2035,0
20250110,121600,347802970,2035,2035,2035,2035,0
20250110,121500,347802970,2035,2035,2035,2035,10
20250110,121400,347782620,2035,2035,2035,2035,500
20250110,121300,346765120,2035,2035,2035,2035,0
20250110,121200,346765120,2035,2035,2035,2035,0
20250110,121100,346765120,2035,2035,2035,2035,1
20250110,121000,346763085,2035,2035,2035,2035,0
20250110,120900,346763085,2035,2035,2035,2035,0
20250110,120800,346763085,2035,2035,2035,2035,0
20250110,120700,346763085,2035,2035,2035,2035,0
20250110,120600,346763085,2035,2035,2035,2035,0
20250110,120500,346763085,2035,2035,2035,2035,20
20250110,120400,346722385,2035,2030,2035,2030,602
20250110,120300,345500320,2035,2035,2035,2035,0
20250110,120200,345500320,2035,2035,2035,2035,11
20250110,120100,345477935,2030,2035,2035,2030,484
20250110,120000,344495315,2035,2035,2035,2035,0
20250110,115900,344495315,2035,2035,2035,2035,11
20250110,115800,344472930,2035,2035,2035,2035,0
20250110,115700,344472930,2035,2035,2035,2035,0
20250110,115600,344472930,2035,2035,2035,2035,0
20250110,115500,344472930,2035,2035,2035,2035,2
20250110,115400,344468860,2035,2035,2035,2035,2
20250110,115300,344464790,2035,2035,2035,2035,0
20250110,115200,344464790,2035,2035,2035,2035,0
20250110,115100,344464790,2035,2035,2035,2035,1
20250110,115000,344462755,2035,2035,2035,2035,0
20250110,114900,344462755,2035,2035,2035,2035,0
20250110,114800,344462755,2035,2035,2035,2035,5
20250110,114700,344452580,2035,2035,2035,2035,0
20250110,114600,344452580,2035,2035,2035,2035,21
20250110,114500,344409845,2035,2035,2035,2035,0
20250110,114400,344409845,2035,2035,2035,2035,54
20250110,114300,344299955,2035,2035,2035,2035,100
20250110,114200,344096455,2035,2035,2035,2035,3
20250110,114100,344090350,2035,2030,2035,2030,101
20250110,114000,343885315,2035,2035,2035,2035,0
20250110,113900,343885315,2035,2035,2035,2035,1000
20250110,113800,341850315,2035,2035,2035,2035,726
20250110,113700,340372905,2035,2035,2035,2035,14
20250110,113600,340344415,2030,2030,2030,2030,15
20250110,113500,340313965,2035,2035,2035,2035,2
20250110,113400,340309895,2035,2035,2035,2030,390
20250110,113300,339517190,2035,2035,2035,2035,0
20250110,113200,339517190,2035,2035,2035,2035,0
20250110,113100,339517190,2035,2035,2035,2035,2
20250110,113000,339513120,2030,2030,2030,2030,70
20250110,112900,339371020,2035,2035,2035,2035,0
20250110,112800,339371020,2035,2025,2035,2025,71
20250110,112700,339227235,2025,2025,2025,2025,566
20250110,112600,338081085,2025,2030,2030,2025,509
20250110,112500,337047860,2030,2025,2030,2025,424
20250110,112400,336189255,2030,2030,2030,2030,1
20250110,112300,336187225,2030,2030,2030,2030,323
20250110,112200,335531535,2035,2035,2035,2035,0
20250110,112100,335531535,2035,2035,2035,2035,1
20250110,112000,335529500,2030,2030,2030,2030,2005
20250110,111900,331459350,2025,2025,2025,2025,9580
20250110,111800,312059850,2025,2025,2025,2025,1
20250110,111700,312057825,2035,2030,2035,2030,2
20250110,111600,312053760,2035,2035,2035,2030,52
20250110,111500,311948190,2030,2030,2030,2030,3
20250110,111400,311942100,2035,2035,2035,2035,5
20250110,111300,311931925,2030,2030,2030,2030,0
20250110,111200,311931925,2030,2035,2035,2030,998
20250110,111100,309905910,2030,2030,2030,2030,100
20250110,111000,309702910,2035,2035,2035,2035,1
20250110,110900,309700875,2030,2035,2035,2030,601
20250110,110800,308480340,2035,2025,2035,2025,360
20250110,110700,307750740,2035,2035,2035,2035,0
20250110,110600,307750740,2035,2030,2035,2030,6092
20250110,110500,295383975,2025,2025,2025,2025,50
20250110,110400,295282725,2025,2025,2025,2025,230
20250110,110300,294816975,2030,2030,2030,2030,0
20250110,110200,294816975,2030,2025,2030,2025,11552
20250110,110100,271424065,2030,2025,2030,2025,1101
20250110,110000,269194535,2030,2030,2030,2030,0
20250110,105900,269194535,2030,2025,2030,2025,931
20250110,105800,267309255,2025,2025,2025,2025,1070
20250110,105700,265142505,2025,2025,2025,2025,102
20250110,105600,264935955,2025,2025,2025,2025,331
20250110,105500,264265680,2030,2030,2030,2030,0
20250110,105400,264265680,2030,2030,2030,2025,111
20250110,105300,264040850,2025,2030,2030,2025,31
20250110,105200,263978070,2025,2025,2025,2025,1506
20250110,105100,260928420,2030,2025,2030,2025,595
20250110,105000,259723540,2030,2030,2030,2030,0
20250110,104900,259723540,2030,2030,2030,2030,24
20250110,104800,259674820,2030,2025,2030,2025,42
20250110,104700,259589660,2030,2030,2030,2030,0
20250110,104600,259589660,2030,2025,2030,2020,1388
20250110,104500,256784100,2030,2025,2030,2025,27
20250110,104400,256729415,2030,2030,2030,2030,0
20250110,104300,256729415,2030,2030,2030,2030,15
20250110,104200,256698965,2030,2030,2030,2030,0
20250110,104100,256698965,2030,2030,2030,2030,0
20250110,104000,256698965,2030,2030,2030,2030,0
20250110,103900,256698965,2030,2020,2030,2020,2102
20250110,103800,252447905,2030,2030,2030,2030,0
20250110,103700,252447905,2030,2030,2030,2030,0
20250110,103600,252447905,2030,2030,2030,2020,2975
20250110,103500,246428285,2030,2030,2030,2025,32
20250110,103400,246363475,2020,2025,2030,2020,19693
20250110,103300,206528665,2025,2030,2030,2025,161
20250110,103200,206202585,2030,2030,2030,2030,1
20250110,103100,206200555,2025,2025,2025,2025,100
20250110,103000,205998055,2030,2035,2035,2030,4056
20250110,102900,197763320,2040,2035,2040,2035,5
20250110,102800,197753125,2040,2040,2040,2040,0
20250110,102700,197753125,2040,2035,2040,2035,339
20250110,102600,197063170,2040,2035,2040,2035,622
20250110,102500,195797390,2040,2040,2040,2035,2029
20250110,102400,191668365,2040,2040,2040,2040,502
20250110,102300,190644285,2040,2040,2040,2040,0
20250110,102200,190644285,2040,2040,2040,2040,0
20250110,102100,190644285,2040,2040,2040,2040,0
20250110,102000,190644285,2040,2040,2040,2040,0
20250110,101900,190644285,2040,2035,2040,2035,901
20250110,101800,188810745,2040,2040,2040,2040,0
20250110,101700,188810745,2040,2040,2040,2040,0
20250110,101600,188810745,2040,2040,2040,2040,100
20250110,101500,188606745,2040,2040,2040,2040,300
20250110,101400,187994745,2040,2040,2040,2040,1
20250110,101300,187992705,2035,2040,2040,2035,1164
20250110,101200,185621460,2040,2040,2040,2040,5
20250110,101100,185611260,2040,2040,2040,2030,32
20250110,101000,185546280,2030,2035,2035,2030,521
20250110,100900,184486195,2040,2040,2040,2040,101
20250110,100800,184280155,2040,2040,2040,2040,4
20250110,100700,184271995,2040,2040,2040,2040,1
20250110,100600,184269955,2040,2035,2040,2035,27
20250110,100500,184215005,2040,2040,2040,2040,0
20250110,100400,184215005,2040,2030,2040,2030,156
20250110,100300,183898205,2040,2035,2040,2030,1011
20250110,100200,181840855,2040,2040,2040,2040,0
20250110,100100,181840855,2040,2035,2040,2035,2354
20250110,100000,177050460,2045,2045,2045,2045,2
20250110,095900,177046370,2040,2040,2040,2040,1100
20250110,095800,174802370,2045,2045,2045,2045,0
20250110,095700,174802370,2045,2045,2045,2045,3
20250110,095600,174796235,2035,2040,2040,2035,355
20250110,095500,174073805,2040,2040,2045,2035,3172
20250110,095400,167618560,2040,2040,2040,2040,1274
20250110,095300,165019600,2040,2035,2040,2035,3
20250110,095200,165013490,2040,2030,2040,2030,31
20250110,095100,164950550,2030,2035,2035,2030,501
20250110,095000,163932725,2040,2040,2040,2040,2
20250110,094900,163928645,2040,2040,2040,2035,4612
20250110,094800,154543215,2040,2045,2045,2040,1273
20250110,094700,151944285,2045,2045,2045,2045,0
20250110,094600,151944285,2045,2045,2045,2045,2
20250110,094500,151940195,2040,2045,2045,2040,254
20250110,094400,151422015,2045,2045,2045,2035,5
20250110,094300,151411800,2045,2040,2045,2040,679
20250110,094200,150026635,2040,2040,2040,2040,1238
20250110,094100,147501115,2040,2045,2045,2040,535
20250110,094000,146409540,2045,2045,2045,2040,4041
20250110,093900,138165695,2035,2035,2035,2035,1
20250110,093800,138163660,2040,2040,2045,2040,7411
20250110,093700,123045210,2040,2040,2045,2040,1223
20250110,093600,120550285,2045,2050,2050,2045,2825
20250110,093500,114773150,2055,2055,2055,2055,0
20250110,093400,114773150,2055,2050,2055,2045,101
20250110,093300,114566515,2055,2055,2055,2055,1
20250110,093200,114564460,2045,2055,2055,2045,600
20250110,093100,113336460,2055,2055,2055,2055,0
20250110,093000,113336460,2055,2045,2055,2045,1494
20250110,092900,110281220,2050,2050,2050,2050,734
20250110,092800,108776520,2055,2050,2055,2045,3125
20250110,092700,102385765,2050,2050,2050,2045,861
20250110,092600,100620720,2050,2050,2050,2050,813
20250110,092500,98954070,2055,2050,2055,2045,237
20250110,092400,98468920,2050,2050,2050,2050,2297
20250110,092300,93760070,2060,2060,2060,2055,525
20250110,092200,92681185,2050,2050,2050,2050,800
20250110,092100,91041185,2060,2055,2060,2055,776
20250110,092000,89446465,2050,2050,2055,2050,3443
20250110,091900,82388295,2050,2050,2050,2050,2800
20250110,091800,76648295,2050,2055,2055,2050,250
20250110,091700,76135775,2045,2055,2060,2045,4909
20250110,091600,66083300,2060,2065,2065,2060,202
20250110,091500,65667120,2050,2050,2065,2050,2715
20250110,091400,60101355,2065,2065,2065,2055,5749
20250110,091300,48286110,2070,2060,2070,2060,11
20250110,091200,48263390,2060,2060,2070,2060,1287
20250110,091100,45611740,2070,2065,2070,2065,121
20250110,091000,45361870,2070,2070,2070,2070,0
20250110,090900,45361870,2070,2065,2070,2060,2002
20250110,090800,41227820,2070,2065,2070,2065,600
20250110,090700,39986365,2070,2070,2070,2055,3986
20250110,090600,31742185,2070,2065,2070,2065,798
20250110,090500,30094195,2050,2055,2055,2050,3817
20250110,090400,22267010,2065,2065,2065,2065,1
20250110,090300,22264945,2055,2050,2055,2050,1852
20250110,090200,18459145,2065,2060,2065,2050,5095
20250110,090100,8004920,2060,2055,2060,2050,587
20250110,090000,6796575,2060,2045,2060,2045,3018