stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,190900,765709440,2010,2010,2010,2010,5052
20250113,190800,765709440,2010,2010,2010,2010,0
20250113,190700,765709440,2010,2010,2010,2010,0
20250113,190600,765709440,2010,2010,2010,2010,0
20250113,190500,765709440,2010,2010,2010,2010,0
20250113,190400,765709440,2010,2010,2010,2010,0
20250113,190300,765709440,2010,2010,2010,2010,0
20250113,190200,765709440,2010,2010,2010,2010,0
20250113,190100,765709440,2010,2010,2010,2010,0
20250113,190000,765709440,2010,2010,2010,2010,0
20250113,185900,765709440,2010,2010,2010,2010,0
20250113,185800,765709440,2010,2010,2010,2010,0
20250113,185700,765709440,2010,2010,2010,2010,0
20250113,185600,765709440,2010,2010,2010,2010,0
20250113,185500,765709440,2010,2010,2010,2010,0
20250113,185400,765709440,2010,2010,2010,2010,0
20250113,185300,765709440,2010,2010,2010,2010,0
20250113,185200,765709440,2010,2010,2010,2010,0
20250113,185100,765709440,2010,2010,2010,2010,0
20250113,185000,765709440,2010,2010,2010,2010,0
20250113,184900,765709440,2010,2010,2010,2010,0
20250113,184800,765709440,2010,2010,2010,2010,0
20250113,184700,765709440,2010,2010,2010,2010,0
20250113,184600,765709440,2010,2010,2010,2010,0
20250113,184500,765709440,2010,2010,2010,2010,0
20250113,184400,765709440,2010,2010,2010,2010,0
20250113,184300,765709440,2010,2010,2010,2010,0
20250113,184200,765709440,2010,2010,2010,2010,0
20250113,184100,765709440,2010,2010,2010,2010,0
20250113,184000,765709440,2010,2010,2010,2010,0
20250113,183900,765709440,2010,2010,2010,2010,5052
20250113,183800,765709440,2010,2010,2010,2010,0
20250113,183700,765709440,2010,2010,2010,2010,0
20250113,183600,765709440,2010,2010,2010,2010,0
20250113,183500,765709440,2010,2010,2010,2010,0
20250113,183400,765709440,2010,2010,2010,2010,0
20250113,183300,765709440,2010,2010,2010,2010,0
20250113,183200,765709440,2010,2010,2010,2010,0
20250113,183100,765709440,2010,2010,2010,2010,0
20250113,183000,765709440,2010,2010,2010,2010,0
20250113,182900,765709440,2010,2010,2010,2010,0
20250113,182800,765709440,2010,2010,2010,2010,0
20250113,182700,765709440,2010,2010,2010,2010,0
20250113,182600,765709440,2010,2010,2010,2010,0
20250113,182500,765709440,2010,2010,2010,2010,0
20250113,182400,765709440,2010,2010,2010,2010,0
20250113,182300,765709440,2010,2010,2010,2010,0
20250113,182200,765709440,2010,2010,2010,2010,0
20250113,182100,765709440,2010,2010,2010,2010,0
20250113,182000,765709440,2010,2010,2010,2010,0
20250113,181900,765709440,2010,2010,2010,2010,0
20250113,181800,765709440,2010,2010,2010,2010,0
20250113,181700,765709440,2010,2010,2010,2010,0
20250113,181600,765709440,2010,2010,2010,2010,0
20250113,181500,765709440,2010,2010,2010,2010,0
20250113,181400,765709440,2010,2010,2010,2010,0
20250113,181300,765709440,2010,2010,2010,2010,0
20250113,181200,765709440,2010,2010,2010,2010,0
20250113,181100,765709440,2010,2010,2010,2010,0
20250113,181000,765709440,2010,2010,2010,2010,0
20250113,180900,765709440,2010,2010,2010,2010,5052
20250113,180800,765709440,2010,2010,2010,2010,0
20250113,180700,765709440,2010,2010,2010,2010,0
20250113,180600,765709440,2010,2010,2010,2010,0
20250113,180500,765709440,2010,2010,2010,2010,0
20250113,180400,765709440,2010,2010,2010,2010,0
20250113,180300,765709440,2010,2010,2010,2010,0
20250113,180200,765709440,2010,2010,2010,2010,0
20250113,180100,765709440,2010,2010,2010,2010,0
20250113,180000,765709440,2010,2010,2010,2010,0
20250113,175900,765709440,2010,2010,2010,2010,0
20250113,175800,765709440,2010,2010,2010,2010,0
20250113,175700,765709440,2010,2010,2010,2010,0
20250113,175600,765709440,2010,2010,2010,2010,0
20250113,175500,765709440,2010,2010,2010,2010,0
20250113,175400,765709440,2010,2010,2010,2010,0
20250113,175300,765709440,2010,2010,2010,2010,0
20250113,175200,765709440,2010,2010,2010,2010,0
20250113,175100,765709440,2010,2010,2010,2010,0
20250113,175000,765709440,2010,2010,2010,2010,0
20250113,174900,765709440,2010,2010,2010,2010,0
20250113,174800,765709440,2010,2010,2010,2010,0
20250113,174700,765709440,2010,2010,2010,2010,0
20250113,174600,765709440,2010,2010,2010,2010,0
20250113,174500,765709440,2010,2010,2010,2010,0
20250113,174400,765709440,2010,2010,2010,2010,0
20250113,174300,765709440,2010,2010,2010,2010,0
20250113,174200,765709440,2010,2010,2010,2010,0
20250113,174100,765709440,2010,2010,2010,2010,0
20250113,174000,765709440,2010,2010,2010,2010,0
20250113,173900,765709440,2010,2010,2010,2010,5052
20250113,173800,765709440,2010,2010,2010,2010,0
20250113,173700,765709440,2010,2010,2010,2010,0
20250113,173600,765709440,2010,2010,2010,2010,0
20250113,173500,765709440,2010,2010,2010,2010,0
20250113,173400,765709440,2010,2010,2010,2010,0
20250113,173300,765709440,2010,2010,2010,2010,0
20250113,173200,765709440,2010,2010,2010,2010,0
20250113,173100,765709440,2010,2010,2010,2010,0
20250113,173000,765709440,2010,2010,2010,2010,0
20250113,172900,765709440,2010,2010,2010,2010,0
20250113,172800,765709440,2010,2010,2010,2010,0
20250113,172700,765709440,2010,2010,2010,2010,0
20250113,172600,765709440,2010,2010,2010,2010,0
20250113,172500,765709440,2010,2010,2010,2010,0
20250113,172400,765709440,2010,2010,2010,2010,0
20250113,172300,765709440,2010,2010,2010,2010,0
20250113,172200,765709440,2010,2010,2010,2010,0
20250113,172100,765709440,2010,2010,2010,2010,0
20250113,172000,765709440,2010,2010,2010,2010,0
20250113,171900,765709440,2010,2010,2010,2010,0
20250113,171800,765709440,2010,2010,2010,2010,0
20250113,171700,765709440,2010,2010,2010,2010,0
20250113,171600,765709440,2010,2010,2010,2010,0
20250113,171500,765709440,2010,2010,2010,2010,0
20250113,171400,765709440,2010,2010,2010,2010,0
20250113,171300,765709440,2010,2010,2010,2010,0
20250113,171200,765709440,2010,2010,2010,2010,0
20250113,171100,765709440,2010,2010,2010,2010,0
20250113,171000,765709440,2010,2010,2010,2010,0
20250113,170900,765709440,2010,2010,2010,2010,5052
20250113,170800,765709440,2010,2010,2010,2010,0
20250113,170700,765709440,2010,2010,2010,2010,0
20250113,170600,765709440,2010,2010,2010,2010,0
20250113,170500,765709440,2010,2010,2010,2010,0
20250113,170400,765709440,2010,2010,2010,2010,0
20250113,170300,765709440,2010,2010,2010,2010,0
20250113,170200,765709440,2010,2010,2010,2010,0
20250113,170100,765709440,2010,2010,2010,2010,0
20250113,170000,765709440,2010,2010,2010,2010,0
20250113,165900,765709440,2010,2010,2010,2010,0
20250113,165800,765709440,2010,2010,2010,2010,0
20250113,165700,765709440,2010,2010,2010,2010,0
20250113,165600,765709440,2010,2010,2010,2010,0
20250113,165500,765709440,2010,2010,2010,2010,0
20250113,165400,765709440,2010,2010,2010,2010,0
20250113,165300,765709440,2010,2010,2010,2010,0
20250113,165200,765709440,2010,2010,2010,2010,0
20250113,165100,765709440,2010,2010,2010,2010,0
20250113,165000,765709440,2010,2010,2010,2010,0
20250113,164900,765709440,2010,2010,2010,2010,0
20250113,164800,765709440,2010,2010,2010,2010,0
20250113,164700,765709440,2010,2010,2010,2010,0
20250113,164600,765709440,2010,2010,2010,2010,0
20250113,164500,765709440,2010,2010,2010,2010,0
20250113,164400,765709440,2010,2010,2010,2010,0
20250113,164300,765709440,2010,2010,2010,2010,0
20250113,164200,765709440,2010,2010,2010,2010,0
20250113,164100,765709440,2010,2010,2010,2010,0
20250113,164000,765709440,2010,2010,2010,2010,0
20250113,163900,765709440,2010,2010,2010,2010,5052
20250113,163800,765709440,2010,2010,2010,2010,0
20250113,163700,765709440,2010,2010,2010,2010,0
20250113,163600,765709440,2010,2010,2010,2010,0
20250113,163500,765709440,2010,2010,2010,2010,0
20250113,163400,765709440,2010,2010,2010,2010,0
20250113,163300,765709440,2010,2010,2010,2010,0
20250113,163200,765709440,2010,2010,2010,2010,0
20250113,163100,765709440,2010,2010,2010,2010,0
20250113,163000,765709440,2010,2010,2010,2010,0
20250113,162900,765709440,2010,2010,2010,2010,0
20250113,162800,765709440,2010,2010,2010,2010,0
20250113,162700,765709440,2010,2010,2010,2010,0
20250113,162600,765709440,2010,2010,2010,2010,0
20250113,162500,765709440,2010,2010,2010,2010,0
20250113,162400,765709440,2010,2010,2010,2010,0
20250113,162300,765709440,2010,2010,2010,2010,0
20250113,162200,765709440,2010,2010,2010,2010,0
20250113,162100,765709440,2010,2010,2010,2010,0
20250113,162000,765709440,2010,2010,2010,2010,0
20250113,161900,765709440,2010,2010,2010,2010,0
20250113,161800,765709440,2010,2010,2010,2010,0
20250113,161700,765709440,2010,2010,2010,2010,0
20250113,161600,765709440,2010,2010,2010,2010,0
20250113,161500,765709440,2010,2010,2010,2010,0
20250113,161400,765709440,2010,2010,2010,2010,0
20250113,161300,765709440,2010,2010,2010,2010,0
20250113,161200,765709440,2010,2010,2010,2010,0
20250113,161100,765709440,2010,2010,2010,2010,0
20250113,161000,765709440,2010,2010,2010,2010,0
20250113,160900,765709440,2010,2010,2010,2010,5052
20250113,160800,765709440,2010,2010,2010,2010,0
20250113,160700,765709440,2010,2010,2010,2010,0
20250113,160600,765709440,2010,2010,2010,2010,0
20250113,160500,765709440,2010,2010,2010,2010,0
20250113,160400,765709440,2010,2010,2010,2010,0
20250113,160300,765709440,2010,2010,2010,2010,0
20250113,160200,765709440,2010,2010,2010,2010,0
20250113,160100,765709440,2010,2010,2010,2010,0
20250113,160000,765709440,2010,2010,2010,2010,0
20250113,155900,765709440,2010,2010,2010,2010,0
20250113,155800,765709440,2010,2010,2010,2010,0
20250113,155700,765709440,2010,2010,2010,2010,0
20250113,155600,765709440,2010,2010,2010,2010,0
20250113,155500,765709440,2010,2010,2010,2010,0
20250113,155400,765709440,2010,2010,2010,2010,0
20250113,155300,765709440,2010,2010,2010,2010,0
20250113,155200,765709440,2010,2010,2010,2010,0
20250113,155100,765709440,2010,2010,2010,2010,0
20250113,155000,765709440,2010,2010,2010,2010,0
20250113,154900,765709440,2010,2010,2010,2010,0
20250113,154800,765709440,2010,2010,2010,2010,0
20250113,154700,765709440,2010,2010,2010,2010,0
20250113,154600,765709440,2010,2010,2010,2010,0
20250113,154500,765709440,2010,2010,2010,2010,0
20250113,154400,765709440,2010,2010,2010,2010,0
20250113,154300,765709440,2010,2010,2010,2010,0
20250113,154200,765709440,2010,2010,2010,2010,0
20250113,154100,765709440,2010,2010,2010,2010,0
20250113,154000,765709440,2010,2010,2010,2010,0
20250113,153900,765709440,2010,2010,2010,2010,5052
20250113,153800,765709440,2010,2010,2010,2010,0
20250113,153700,765709440,2010,2010,2010,2010,0
20250113,153600,765709440,2010,2010,2010,2010,0
20250113,153500,765709440,2010,2010,2010,2010,0
20250113,153400,765709440,2010,2010,2010,2010,0
20250113,153300,765709440,2010,2010,2010,2010,0
20250113,153200,765709440,2010,2010,2010,2010,0
20250113,153100,765709440,2010,2010,2010,2010,0
20250113,153000,765709440,2010,2010,2010,2010,5052
20250113,152900,755554920,2025,2025,2025,2025,0
20250113,152800,755554920,2025,2025,2025,2025,0
20250113,152700,755554920,2025,2025,2025,2025,0
20250113,152600,755554920,2025,2025,2025,2025,0
20250113,152500,755554920,2025,2025,2025,2025,0
20250113,152400,755554920,2025,2025,2025,2025,0
20250113,152300,755554920,2025,2025,2025,2025,0
20250113,152200,755554920,2025,2025,2025,2025,0
20250113,152100,755554920,2025,2025,2025,2025,0
20250113,152000,755554920,2025,2025,2025,2025,0
20250113,151900,755554920,2025,2025,2030,2025,1111
20250113,151800,753304060,2025,2025,2025,2025,107
20250113,151700,753087385,2025,2025,2025,2025,1060
20250113,151600,750940885,2025,2025,2025,2025,122
20250113,151500,750693835,2025,2030,2030,2025,174
20250113,151400,750341340,2030,2030,2030,2030,0
20250113,151300,750341340,2030,2030,2030,2030,45
20250113,151200,750249990,2030,2030,2030,2030,0
20250113,151100,750249990,2030,2030,2030,2030,0
20250113,151000,750249990,2030,2025,2030,2025,219
20250113,150900,749806510,2025,2025,2025,2020,595
20250113,150800,748604135,2030,2030,2030,2030,123
20250113,150700,748354445,2030,2030,2030,2030,0
20250113,150600,748354445,2030,2030,2030,2030,0
20250113,150500,748354445,2030,2030,2030,2030,0
20250113,150400,748354445,2030,2030,2030,2030,1
20250113,150300,748352415,2025,2025,2025,2025,146
20250113,150200,748056765,2025,2025,2025,2025,102
20250113,150100,747850215,2025,2020,2025,2020,2364
20250113,150000,743064225,2020,2020,2020,2020,1478
20250113,145900,740078665,2025,2025,2025,2025,0
20250113,145800,740078665,2025,2025,2025,2025,251
20250113,145700,739570390,2025,2025,2025,2025,133
20250113,145600,739301065,2025,2025,2025,2025,0
20250113,145500,739301065,2025,2025,2025,2025,32
20250113,145400,739236265,2025,2025,2025,2025,80
20250113,145300,739074265,2025,2025,2025,2025,1277
20250113,145200,736488340,2025,2025,2025,2025,1
20250113,145100,736486315,2025,2025,2025,2010,34337
20250113,145000,667369970,2030,2030,2030,2030,0
20250113,144900,667369970,2030,2030,2030,2030,0
20250113,144800,667369970,2030,2035,2035,2030,1318
20250113,144700,664694380,2035,2035,2035,2035,0
20250113,144600,664694380,2035,2035,2035,2035,0
20250113,144500,664694380,2035,2035,2035,2035,0
20250113,144400,664694380,2035,2030,2035,2030,1901
20250113,144300,660835345,2035,2035,2035,2035,345
20250113,144200,660133270,2035,2035,2035,2035,45
20250113,144100,660041695,2035,2025,2035,2025,2115
20250113,144000,655748295,2030,2035,2040,2025,12135
20250113,143900,631089005,2040,2035,2040,2035,16925
20250113,143800,596643020,2040,2035,2040,2035,694
20250113,143700,595230275,2035,2035,2040,2035,305
20250113,143600,594609590,2040,2035,2040,2035,732
20250113,143500,593119960,2035,2035,2035,2035,106
20250113,143400,592904250,2035,2035,2035,2035,100
20250113,143300,592700750,2040,2035,2040,2035,12
20250113,143200,592676320,2040,2040,2040,2040,1
20250113,143100,592674280,2035,2035,2040,2035,1201
20250113,143000,590230240,2035,2035,2035,2035,3002
20250113,142900,584121170,2040,2035,2040,2035,5510
20250113,142800,572905960,2040,2040,2040,2040,0
20250113,142700,572905960,2040,2040,2040,2040,0
20250113,142600,572905960,2040,2040,2040,2040,0
20250113,142500,572905960,2040,2040,2040,2040,150
20250113,142400,572599960,2040,2035,2040,2035,205
20250113,142300,572182340,2035,2035,2035,2035,268
20250113,142200,571636960,2035,2030,2035,2030,504
20250113,142100,570611570,2035,2025,2035,2025,51
20250113,142000,570508285,2035,2030,2035,2030,1497
20250113,141900,567465325,2035,2035,2035,2035,30
20250113,141800,567404275,2035,2035,2035,2035,0
20250113,141700,567404275,2035,2035,2035,2035,0
20250113,141600,567404275,2035,2035,2035,2035,11
20250113,141500,567381890,2035,2030,2035,2030,193
20250113,141400,566990095,2035,2035,2035,2035,1466
20250113,141300,564006785,2040,2040,2040,2040,1
20250113,141200,564004745,2040,2040,2040,2035,2674
20250113,141100,558563135,2045,2040,2045,2040,377
20250113,141000,557793225,2045,2030,2045,2030,1501
20250113,140900,554746180,2045,2040,2045,2040,8567
20250113,140800,537254425,2045,2045,2045,2045,0
20250113,140700,537254425,2045,2045,2045,2045,0
20250113,140600,537254425,2045,2025,2045,2025,8297
20250113,140500,520361610,2025,2025,2025,2025,16
20250113,140400,520329210,2025,2025,2025,2025,51
20250113,140300,520225935,2025,2020,2025,2020,520
20250113,140200,519175460,2025,2025,2025,2025,0
20250113,140100,519175460,2025,2025,2025,2025,0
20250113,140000,519175460,2025,2020,2025,2020,1496
20250113,135900,516153465,2025,2025,2025,2025,16
20250113,135800,516121065,2025,2025,2025,2025,22
20250113,135700,516076515,2025,2025,2025,2025,26
20250113,135600,516023865,2025,2025,2025,2025,17
20250113,135500,515989440,2025,2025,2025,2025,0
20250113,135400,515989440,2025,2025,2025,2025,0
20250113,135300,515989440,2025,2025,2025,2025,16
20250113,135200,515957040,2030,2030,2030,2030,514
20250113,135100,514913620,2025,2030,2030,2025,96
20250113,135000,514719165,2030,2030,2030,2030,22
20250113,134900,514674505,2030,2030,2035,2030,1513
20250113,134800,511603055,2030,2025,2030,2020,7006
20250113,134700,497396290,2020,2015,2025,2015,7436
20250113,134600,482375575,2020,2020,2020,2020,350
20250113,134500,481668575,2020,2020,2020,2020,614
20250113,134400,480428295,2020,2020,2020,2020,54
20250113,134300,480319215,2020,2020,2025,2020,184
20250113,134200,479947525,2025,2020,2025,2020,551
20250113,134100,478834500,2020,2020,2020,2020,7048
20250113,134000,464597540,2020,2020,2020,2020,0
20250113,133900,464597540,2020,2015,2020,2015,4402
20250113,133800,455727500,2020,2020,2020,2020,0
20250113,133700,455727500,2020,2020,2020,2020,0
20250113,133600,455727500,2020,2020,2020,2020,52
20250113,133500,455622460,2020,2020,2020,2020,2
20250113,133400,455618420,2020,2020,2020,2020,0
20250113,133300,455618420,2020,2020,2020,2020,0
20250113,133200,455618420,2020,2020,2020,2020,1
20250113,133100,455616400,2015,2015,2015,2015,338
20250113,133000,454935330,2020,2020,2020,2020,0
20250113,132900,454935330,2020,2015,2020,2015,123
20250113,132800,454687475,2020,2020,2020,2015,41
20250113,132700,454604795,2020,2010,2020,2010,404
20250113,132600,453792745,2015,2015,2020,2015,104
20250113,132500,453583180,2020,2015,2020,2015,2
20250113,132400,453579145,2020,2015,2020,2010,1861
20250113,132300,449832225,2020,2020,2025,2020,3
20250113,132200,449826160,2020,2020,2020,2020,192
20250113,132100,449438320,2020,2020,2020,2020,0
20250113,132000,449438320,2020,2015,2020,2015,938
20250113,131900,447546345,2015,2015,2015,2015,749
20250113,131800,446037110,2025,2020,2025,2015,1576
20250113,131700,442858585,2015,2010,2020,2010,7
20250113,131600,442844480,2015,2020,2020,2015,4
20250113,131500,442836410,2015,2015,2015,2015,709
20250113,131400,441407775,2020,2020,2020,2020,39
20250113,131300,441328995,2020,2020,2020,2020,0
20250113,131200,441328995,2020,2020,2020,2020,0
20250113,131100,441328995,2020,2020,2020,2020,0
20250113,131000,441328995,2020,2020,2020,2020,0
20250113,130900,441328995,2020,2015,2020,2015,516
20250113,130800,440286965,2025,2025,2025,2025,0
20250113,130700,440286965,2025,2025,2025,2025,0
20250113,130600,440286965,2025,2020,2025,2020,225
20250113,130500,439832460,2025,2025,2025,2015,702
20250113,130400,438417910,2020,2020,2020,2020,17
20250113,130300,438383570,2020,2020,2020,2020,1000
20250113,130200,436363570,2020,2020,2020,2020,302
20250113,130100,435753530,2020,2020,2020,2020,2160
20250113,130000,431390330,2020,2015,2020,2015,6446
20250113,125900,418401630,2020,2020,2020,2020,130
20250113,125800,418139030,2020,2015,2020,2015,2401
20250113,125700,413301010,2020,2020,2020,2020,5
20250113,125600,413290910,2020,2015,2020,2015,670
20250113,125500,411940760,2020,2020,2020,2020,0
20250113,125400,411940760,2020,2020,2020,2020,14
20250113,125300,411912480,2020,2020,2020,2020,1
20250113,125200,411910460,2020,2015,2020,2015,1478
20250113,125100,408932195,2020,2020,2020,2020,50
20250113,125000,408831195,2020,2020,2020,2020,300
20250113,124900,408225195,2020,2020,2020,2020,2
20250113,124800,408221155,2020,2020,2020,2020,64
20250113,124700,408091875,2025,2025,2025,2025,1
20250113,124600,408089850,2020,2025,2025,2020,58
20250113,124500,407972685,2015,2015,2015,2015,1
20250113,124400,407970670,2025,2025,2025,2025,0
20250113,124300,407970670,2025,2025,2025,2025,0
20250113,124200,407970670,2025,2020,2025,2020,6873
20250113,124100,394087205,2020,2015,2020,2015,32
20250113,124000,394022715,2020,2015,2020,2015,5126
20250113,123900,383693815,2025,2020,2025,2020,1020
20250113,123800,381633410,2020,2020,2020,2020,150
20250113,123700,381330410,2020,2020,2020,2020,0
20250113,123600,381330410,2020,2015,2020,2015,2113
20250113,123500,377072710,2020,2020,2020,2015,6787
20250113,123400,363391900,2020,2020,2020,2020,1
20250113,123300,363389880,2015,2015,2025,2015,4062
20250113,123200,355189530,2020,2020,2020,2020,0
20250113,123100,355189530,2020,2020,2020,2020,0
20250113,123000,355189530,2020,2020,2020,2015,5111
20250113,122900,344887810,2025,2025,2025,2025,13
20250113,122800,344861485,2020,2020,2020,2020,100
20250113,122700,344659485,2025,2025,2025,2025,500
20250113,122600,343646985,2025,2025,2025,2025,0
20250113,122500,343646985,2025,2025,2025,2025,0
20250113,122400,343646985,2025,2025,2025,2025,163
20250113,122300,343316910,2020,2020,2025,2020,47
20250113,122200,343221965,2020,2020,2025,2020,25
20250113,122100,343171415,2020,2020,2020,2020,7
20250113,122000,343157275,2020,2020,2020,2020,13
20250113,121900,343131015,2025,2020,2025,2020,12
20250113,121800,343106770,2025,2025,2025,2025,0
20250113,121700,343106770,2025,2025,2025,2025,5
20250113,121600,343096645,2025,2025,2025,2020,13
20250113,121500,343070330,2020,2020,2025,2020,49
20250113,121400,342971345,2025,2020,2025,2020,5
20250113,121300,342961240,2025,2015,2025,2015,2101
20250113,121200,338727715,2020,2020,2030,2020,685
20250113,121100,337344000,2020,2020,2020,2020,40
20250113,121000,337263200,2020,2020,2020,2020,26
20250113,120900,337210680,2030,2030,2030,2030,0
20250113,120800,337210680,2030,2025,2030,2025,6
20250113,120700,337198525,2025,2025,2025,2025,51
20250113,120600,337095250,2030,2030,2030,2025,3
20250113,120500,337089165,2020,2025,2030,2020,13
20250113,120400,337062885,2030,2030,2030,2030,1
20250113,120300,337060855,2020,2020,2020,2020,500
20250113,120200,336050855,2030,2020,2030,2020,391
20250113,120100,335261025,2025,2025,2025,2025,1
20250113,120000,335259000,2035,2035,2035,2035,0
20250113,115900,335259000,2035,2015,2035,2015,4748
20250113,115800,325664265,2020,2020,2020,2020,64
20250113,115700,325534985,2025,2025,2025,2025,1
20250113,115600,325532960,2020,2020,2020,2020,319
20250113,115500,324888580,2025,2025,2025,2025,50
20250113,115400,324787330,2025,2025,2025,2025,0
20250113,115300,324787330,2025,2020,2025,2020,153
20250113,115200,324478055,2025,2025,2025,2025,0
20250113,115100,324478055,2025,2025,2025,2025,180
20250113,115000,324113555,2020,2025,2025,2020,37
20250113,114900,324038810,2020,2020,2020,2020,59
20250113,114800,323919630,2025,2025,2025,2025,0
20250113,114700,323919630,2025,2025,2025,2025,0
20250113,114600,323919630,2025,2025,2025,2025,30
20250113,114500,323858880,2025,2020,2025,2020,4
20250113,114400,323850785,2025,2015,2025,2010,1574
20250113,114300,320678495,2025,2025,2025,2025,0
20250113,114200,320678495,2025,2025,2025,2025,0
20250113,114100,320678495,2025,2025,2025,2025,0
20250113,114000,320678495,2025,2020,2025,2020,36
20250113,113900,320605770,2020,2020,2020,2020,53
20250113,113800,320498710,2020,2020,2020,2020,123
20250113,113700,320250250,2020,2020,2020,2020,344
20250113,113600,319555370,2020,2020,2020,2020,104
20250113,113500,319345290,2020,2020,2020,2020,141
20250113,113400,319060470,2020,2020,2020,2020,32
20250113,113300,318995830,2015,2015,2015,2015,19
20250113,113200,318957545,2020,2020,2020,2020,1
20250113,113100,318955525,2020,2020,2020,2020,0
20250113,113000,318955525,2020,2015,2020,2010,1001
20250113,112900,316942705,2020,2020,2020,2020,0
20250113,112800,316942705,2020,2020,2020,2020,0
20250113,112700,316942705,2020,2020,2020,2020,1
20250113,112600,316940685,2015,2015,2015,2015,0
20250113,112500,316940685,2015,2015,2015,2015,452
20250113,112400,316029905,2020,2015,2020,2015,442
20250113,112300,315139270,2015,2015,2015,2015,6168
20250113,112200,302710750,2015,2015,2015,2015,0
20250113,112100,302710750,2015,2015,2015,2015,172
20250113,112000,302364170,2015,2015,2015,2015,1028
20250113,111900,300292750,2020,2010,2020,2010,897
20250113,111800,298489340,2020,2020,2020,2020,20
20250113,111700,298448940,2020,2020,2020,2020,20
20250113,111600,298408540,2020,2015,2020,2015,16
20250113,111500,298376295,2020,2010,2020,2010,3201
20250113,111400,291942275,2020,2015,2020,2015,283
20250113,111300,291371815,2015,2020,2020,2015,261
20250113,111200,290845895,2010,2010,2010,2010,5
20250113,111100,290835845,2020,2015,2020,2015,220
20250113,111000,290392540,2015,2015,2015,2015,241
20250113,110900,289906925,2010,2015,2015,2010,3076
20250113,110800,283718035,2020,2015,2020,2015,10
20250113,110700,283697880,2020,2020,2020,2020,6
20250113,110600,283685760,2020,2020,2020,2020,0
20250113,110500,283685760,2020,2015,2020,2015,373
20250113,110400,282933095,2015,2015,2015,2015,100
20250113,110300,282731595,2020,2020,2020,2020,2
20250113,110200,282727555,2020,2020,2020,2020,0
20250113,110100,282727555,2020,2020,2020,2020,0
20250113,110000,282727555,2020,2015,2020,2010,9657
20250113,105900,263271510,2020,2020,2020,2020,260
20250113,105800,262746310,2020,2020,2025,2020,396
20250113,105700,261946240,2020,2020,2025,2015,902
20250113,105600,260125690,2020,2020,2020,2020,519
20250113,105500,259077310,2020,2020,2020,2020,0
20250113,105400,259077310,2020,2020,2020,2020,657
20250113,105300,257750170,2020,2020,2025,2020,380
20250113,105200,256982560,2020,2025,2025,2020,136
20250113,105100,256707815,2020,2020,2020,2020,150
20250113,105000,256404815,2020,2020,2020,2020,300
20250113,104900,255798815,2020,2020,2020,2020,0
20250113,104800,255798815,2020,2025,2025,2020,131
20250113,104700,255534190,2020,2020,2020,2020,9
20250113,104600,255516010,2025,2020,2025,2020,4755
20250113,104500,245910905,2025,2025,2025,2025,1
20250113,104400,245908880,2025,2025,2025,2025,0
20250113,104300,245908880,2025,2025,2025,2025,1000
20250113,104200,243883880,2025,2025,2025,2025,10
20250113,104100,243863630,2030,2030,2030,2030,1
20250113,104000,243861600,2025,2025,2030,2025,3858
20250113,103900,236049145,2025,2025,2025,2025,975
20250113,103800,234074770,2020,2020,2020,2020,4229
20250113,103700,225532190,2020,2020,2020,2020,252
20250113,103600,225023150,2025,2025,2025,2025,0
20250113,103500,225023150,2025,2025,2025,2025,500
20250113,103400,224010650,2025,2025,2025,2020,1550
20250113,103300,220874640,2020,2025,2025,2020,77
20250113,103200,220718720,2020,2025,2025,2020,101
20250113,103100,220514200,2025,2025,2025,2020,520
20250113,103000,219463700,2020,2025,2025,2020,1150
20250113,102900,217140450,2025,2025,2025,2025,101
20250113,102800,216935925,2025,2025,2025,2025,0
20250113,102700,216935925,2025,2020,2025,2020,384
20250113,102600,216160235,2020,2020,2020,2020,618
20250113,102500,214911875,2025,2025,2025,2025,30
20250113,102400,214851125,2025,2015,2025,2015,518
20250113,102300,213804795,2025,2030,2030,2015,3915
20250113,102200,205897955,2030,2025,2030,2025,31
20250113,102100,205835175,2025,2025,2025,2025,210
20250113,102000,205409925,2025,2025,2025,2025,2
20250113,101900,205405875,2030,2030,2030,2030,57
20250113,101800,205290165,2030,2020,2030,2020,1420
20250113,101700,202421645,2025,2030,2030,2025,10037
20250113,101600,182085610,2030,2030,2030,2030,32
20250113,101500,182020650,2025,2030,2030,2025,301
20250113,101400,181411120,2025,2030,2030,2025,43
20250113,101300,181323840,2030,2030,2030,2030,1
20250113,101200,181321810,2025,2030,2030,2025,2827
20250113,101100,175587130,2025,2030,2030,2025,236
20250113,101000,175109200,2025,2030,2030,2025,101
20250113,100900,174904670,2030,2030,2035,2030,605
20250113,100800,173676515,2030,2035,2035,2030,205
20250113,100700,173260360,2030,2035,2035,2025,34
20250113,100600,173191280,2030,2030,2035,2030,11008
20250113,100500,150845035,2035,2040,2040,2030,1006
20250113,100400,148802810,2040,2040,2040,2040,8
20250113,100300,148786490,2040,2040,2040,2040,141
20250113,100200,148498850,2040,2040,2040,2035,2703
20250113,100100,142997240,2040,2035,2040,2035,2
20250113,100000,142993165,2040,2040,2040,2040,200
20250113,095900,142585165,2040,2035,2040,2035,101
20250113,095800,142379620,2040,2040,2040,2040,0
20250113,095700,142379620,2040,2035,2040,2035,151
20250113,095600,142072325,2035,2035,2035,2035,4473
20250113,095500,132969770,2035,2035,2035,2030,1271
20250113,095400,130384785,2035,2035,2035,2035,255
20250113,095300,129865860,2035,2035,2035,2035,200
20250113,095200,129458860,2035,2030,2035,2030,260
20250113,095100,128931015,2040,2040,2040,2030,109
20250113,095000,128709725,2040,2040,2040,2040,3
20250113,094900,128703605,2040,2040,2040,2040,2
20250113,094800,128699525,2040,2040,2040,2035,1263
20250113,094700,126128340,2040,2040,2040,2040,0
20250113,094600,126128340,2040,2040,2040,2040,0
20250113,094500,126128340,2040,2040,2040,2040,26
20250113,094400,126075300,2040,2035,2040,2035,9
20250113,094300,126056945,2040,2040,2040,2040,147
20250113,094200,125757065,2040,2040,2040,2040,10
20250113,094100,125736665,2040,2040,2040,2040,500
20250113,094000,124716665,2040,2030,2040,2030,103
20250113,093900,124507055,2035,2040,2040,2035,1266
20250113,093800,121927915,2040,2035,2040,2030,4017
20250113,093700,113757365,2045,2040,2045,2040,25
20250113,093600,113706355,2045,2040,2045,2040,35
20250113,093500,113634945,2045,2035,2045,2035,550
20250113,093400,112515685,2045,2045,2045,2045,1
20250113,093300,112513640,2045,2045,2045,2040,6
20250113,093200,112501390,2045,2045,2045,2045,0
20250113,093100,112501390,2045,2045,2045,2045,11
20250113,093000,112478895,2045,2045,2045,2045,0
20250113,092900,112478895,2045,2045,2045,2035,2897
20250113,092800,106579580,2040,2040,2040,2040,10
20250113,092700,106559180,2045,2045,2045,2045,0
20250113,092600,106559180,2045,2045,2045,2045,24
20250113,092500,106510100,2045,2045,2045,2035,402
20250113,092400,105692010,2035,2045,2045,2035,672
20250113,092300,104324470,2040,2040,2040,2040,305
20250113,092200,103702270,2040,2040,2045,2035,3555
20250113,092100,96462580,2045,2045,2045,2045,1
20250113,092000,96460535,2045,2040,2045,2040,3
20250113,091900,96454405,2045,2040,2045,2040,1339
20250113,091800,93722835,2040,2040,2040,2040,0
20250113,091700,93722835,2040,2040,2040,2040,84
20250113,091600,93551475,2040,2035,2040,2035,4234
20250113,091500,84933015,2045,2045,2045,2045,1
20250113,091400,84930970,2040,2040,2040,2040,296
20250113,091300,84327130,2040,2040,2045,2040,752
20250113,091200,82793045,2040,2040,2040,2035,1629
20250113,091100,79474885,2045,2040,2045,2040,28
20250113,091000,79417695,2040,2040,2040,2040,5
20250113,090900,79407495,2035,2040,2040,2035,3000
20250113,090800,73301995,2040,2040,2040,2040,371
20250113,090700,72545155,2045,2045,2045,2035,500
20250113,090600,71522665,2040,2040,2040,2040,100
20250113,090500,71318665,2045,2040,2045,2030,13556
20250113,090400,43720005,2025,2035,2035,2025,5126
20250113,090300,33318320,2040,2045,2045,2040,1134
20250113,090200,31004030,2045,2050,2050,2045,2030
20250113,090100,26842680,2050,2050,2050,2050,2200
20250113,090000,22332680,2050,2080,2080,2050,10291