stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,190900,1527570450,2065,2065,2065,2065,19553
20250114,190800,1527570450,2065,2065,2065,2065,0
20250114,190700,1527570450,2065,2065,2065,2065,0
20250114,190600,1527570450,2065,2065,2065,2065,0
20250114,190500,1527570450,2065,2065,2065,2065,0
20250114,190400,1527570450,2065,2065,2065,2065,0
20250114,190300,1527570450,2065,2065,2065,2065,0
20250114,190200,1527570450,2065,2065,2065,2065,0
20250114,190100,1527570450,2065,2065,2065,2065,0
20250114,190000,1527570450,2065,2065,2065,2065,0
20250114,185900,1527570450,2065,2065,2065,2065,0
20250114,185800,1527570450,2065,2065,2065,2065,0
20250114,185700,1527570450,2065,2065,2065,2065,0
20250114,185600,1527570450,2065,2065,2065,2065,0
20250114,185500,1527570450,2065,2065,2065,2065,0
20250114,185400,1527570450,2065,2065,2065,2065,0
20250114,185300,1527570450,2065,2065,2065,2065,0
20250114,185200,1527570450,2065,2065,2065,2065,0
20250114,185100,1527570450,2065,2065,2065,2065,0
20250114,185000,1527570450,2065,2065,2065,2065,0
20250114,184900,1527570450,2065,2065,2065,2065,0
20250114,184800,1527570450,2065,2065,2065,2065,0
20250114,184700,1527570450,2065,2065,2065,2065,0
20250114,184600,1527570450,2065,2065,2065,2065,0
20250114,184500,1527570450,2065,2065,2065,2065,0
20250114,184400,1527570450,2065,2065,2065,2065,0
20250114,184300,1527570450,2065,2065,2065,2065,0
20250114,184200,1527570450,2065,2065,2065,2065,0
20250114,184100,1527570450,2065,2065,2065,2065,0
20250114,184000,1527570450,2065,2065,2065,2065,0
20250114,183900,1527570450,2065,2065,2065,2065,19553
20250114,183800,1527570450,2065,2065,2065,2065,0
20250114,183700,1527570450,2065,2065,2065,2065,0
20250114,183600,1527570450,2065,2065,2065,2065,0
20250114,183500,1527570450,2065,2065,2065,2065,0
20250114,183400,1527570450,2065,2065,2065,2065,0
20250114,183300,1527570450,2065,2065,2065,2065,0
20250114,183200,1527570450,2065,2065,2065,2065,0
20250114,183100,1527570450,2065,2065,2065,2065,0
20250114,183000,1527570450,2065,2065,2065,2065,0
20250114,182900,1527570450,2065,2065,2065,2065,0
20250114,182800,1527570450,2065,2065,2065,2065,0
20250114,182700,1527570450,2065,2065,2065,2065,0
20250114,182600,1527570450,2065,2065,2065,2065,0
20250114,182500,1527570450,2065,2065,2065,2065,0
20250114,182400,1527570450,2065,2065,2065,2065,0
20250114,182300,1527570450,2065,2065,2065,2065,0
20250114,182200,1527570450,2065,2065,2065,2065,0
20250114,182100,1527570450,2065,2065,2065,2065,0
20250114,182000,1527570450,2065,2065,2065,2065,0
20250114,181900,1527570450,2065,2065,2065,2065,0
20250114,181800,1527570450,2065,2065,2065,2065,0
20250114,181700,1527570450,2065,2065,2065,2065,0
20250114,181600,1527570450,2065,2065,2065,2065,0
20250114,181500,1527570450,2065,2065,2065,2065,0
20250114,181400,1527570450,2065,2065,2065,2065,0
20250114,181300,1527570450,2065,2065,2065,2065,0
20250114,181200,1527570450,2065,2065,2065,2065,0
20250114,181100,1527570450,2065,2065,2065,2065,0
20250114,181000,1527570450,2065,2065,2065,2065,0
20250114,180900,1527570450,2065,2065,2065,2065,19553
20250114,180800,1527570450,2065,2065,2065,2065,0
20250114,180700,1527570450,2065,2065,2065,2065,0
20250114,180600,1527570450,2065,2065,2065,2065,0
20250114,180500,1527570450,2065,2065,2065,2065,0
20250114,180400,1527570450,2065,2065,2065,2065,0
20250114,180300,1527570450,2065,2065,2065,2065,0
20250114,180200,1527570450,2065,2065,2065,2065,0
20250114,180100,1527570450,2065,2065,2065,2065,0
20250114,180000,1527570450,2065,2065,2065,2065,0
20250114,175900,1527570450,2065,2065,2065,2065,0
20250114,175800,1527570450,2065,2065,2065,2065,0
20250114,175700,1527570450,2065,2065,2065,2065,0
20250114,175600,1527570450,2065,2065,2065,2065,0
20250114,175500,1527570450,2065,2065,2065,2065,0
20250114,175400,1527570450,2065,2065,2065,2065,0
20250114,175300,1527570450,2065,2065,2065,2065,0
20250114,175200,1527570450,2065,2065,2065,2065,0
20250114,175100,1527570450,2065,2065,2065,2065,0
20250114,175000,1527570450,2065,2065,2065,2065,0
20250114,174900,1527570450,2065,2065,2065,2065,0
20250114,174800,1527570450,2065,2065,2065,2065,0
20250114,174700,1527570450,2065,2065,2065,2065,0
20250114,174600,1527570450,2065,2065,2065,2065,0
20250114,174500,1527570450,2065,2065,2065,2065,0
20250114,174400,1527570450,2065,2065,2065,2065,0
20250114,174300,1527570450,2065,2065,2065,2065,0
20250114,174200,1527570450,2065,2065,2065,2065,0
20250114,174100,1527570450,2065,2065,2065,2065,0
20250114,174000,1527570450,2065,2065,2065,2065,0
20250114,173900,1527570450,2065,2065,2065,2065,19553
20250114,173800,1527570450,2065,2065,2065,2065,0
20250114,173700,1527570450,2065,2065,2065,2065,0
20250114,173600,1527570450,2065,2065,2065,2065,0
20250114,173500,1527570450,2065,2065,2065,2065,0
20250114,173400,1527570450,2065,2065,2065,2065,0
20250114,173300,1527570450,2065,2065,2065,2065,0
20250114,173200,1527570450,2065,2065,2065,2065,0
20250114,173100,1527570450,2065,2065,2065,2065,0
20250114,173000,1527570450,2065,2065,2065,2065,0
20250114,172900,1527570450,2065,2065,2065,2065,0
20250114,172800,1527570450,2065,2065,2065,2065,0
20250114,172700,1527570450,2065,2065,2065,2065,0
20250114,172600,1527570450,2065,2065,2065,2065,0
20250114,172500,1527570450,2065,2065,2065,2065,0
20250114,172400,1527570450,2065,2065,2065,2065,0
20250114,172300,1527570450,2065,2065,2065,2065,0
20250114,172200,1527570450,2065,2065,2065,2065,0
20250114,172100,1527570450,2065,2065,2065,2065,0
20250114,172000,1527570450,2065,2065,2065,2065,0
20250114,171900,1527570450,2065,2065,2065,2065,0
20250114,171800,1527570450,2065,2065,2065,2065,0
20250114,171700,1527570450,2065,2065,2065,2065,0
20250114,171600,1527570450,2065,2065,2065,2065,0
20250114,171500,1527570450,2065,2065,2065,2065,0
20250114,171400,1527570450,2065,2065,2065,2065,0
20250114,171300,1527570450,2065,2065,2065,2065,0
20250114,171200,1527570450,2065,2065,2065,2065,0
20250114,171100,1527570450,2065,2065,2065,2065,0
20250114,171000,1527570450,2065,2065,2065,2065,0
20250114,170900,1527570450,2065,2065,2065,2065,19553
20250114,170800,1527570450,2065,2065,2065,2065,0
20250114,170700,1527570450,2065,2065,2065,2065,0
20250114,170600,1527570450,2065,2065,2065,2065,0
20250114,170500,1527570450,2065,2065,2065,2065,0
20250114,170400,1527570450,2065,2065,2065,2065,0
20250114,170300,1527570450,2065,2065,2065,2065,0
20250114,170200,1527570450,2065,2065,2065,2065,0
20250114,170100,1527570450,2065,2065,2065,2065,0
20250114,170000,1527570450,2065,2065,2065,2065,0
20250114,165900,1527570450,2065,2065,2065,2065,0
20250114,165800,1527570450,2065,2065,2065,2065,0
20250114,165700,1527570450,2065,2065,2065,2065,0
20250114,165600,1527570450,2065,2065,2065,2065,0
20250114,165500,1527570450,2065,2065,2065,2065,0
20250114,165400,1527570450,2065,2065,2065,2065,0
20250114,165300,1527570450,2065,2065,2065,2065,0
20250114,165200,1527570450,2065,2065,2065,2065,0
20250114,165100,1527570450,2065,2065,2065,2065,0
20250114,165000,1527570450,2065,2065,2065,2065,0
20250114,164900,1527570450,2065,2065,2065,2065,0
20250114,164800,1527570450,2065,2065,2065,2065,0
20250114,164700,1527570450,2065,2065,2065,2065,0
20250114,164600,1527570450,2065,2065,2065,2065,0
20250114,164500,1527570450,2065,2065,2065,2065,0
20250114,164400,1527570450,2065,2065,2065,2065,0
20250114,164300,1527570450,2065,2065,2065,2065,0
20250114,164200,1527570450,2065,2065,2065,2065,0
20250114,164100,1527570450,2065,2065,2065,2065,0
20250114,164000,1527570450,2065,2065,2065,2065,0
20250114,163900,1527570450,2065,2065,2065,2065,19553
20250114,163800,1527570450,2065,2065,2065,2065,0
20250114,163700,1527570450,2065,2065,2065,2065,0
20250114,163600,1527570450,2065,2065,2065,2065,0
20250114,163500,1527570450,2065,2065,2065,2065,0
20250114,163400,1527570450,2065,2065,2065,2065,0
20250114,163300,1527570450,2065,2065,2065,2065,0
20250114,163200,1527570450,2065,2065,2065,2065,0
20250114,163100,1527570450,2065,2065,2065,2065,0
20250114,163000,1527570450,2065,2065,2065,2065,0
20250114,162900,1527570450,2065,2065,2065,2065,0
20250114,162800,1527570450,2065,2065,2065,2065,0
20250114,162700,1527570450,2065,2065,2065,2065,0
20250114,162600,1527570450,2065,2065,2065,2065,0
20250114,162500,1527570450,2065,2065,2065,2065,0
20250114,162400,1527570450,2065,2065,2065,2065,0
20250114,162300,1527570450,2065,2065,2065,2065,0
20250114,162200,1527570450,2065,2065,2065,2065,0
20250114,162100,1527570450,2065,2065,2065,2065,0
20250114,162000,1527570450,2065,2065,2065,2065,0
20250114,161900,1527570450,2065,2065,2065,2065,0
20250114,161800,1527570450,2065,2065,2065,2065,0
20250114,161700,1527570450,2065,2065,2065,2065,0
20250114,161600,1527570450,2065,2065,2065,2065,0
20250114,161500,1527570450,2065,2065,2065,2065,0
20250114,161400,1527570450,2065,2065,2065,2065,0
20250114,161300,1527570450,2065,2065,2065,2065,0
20250114,161200,1527570450,2065,2065,2065,2065,0
20250114,161100,1527570450,2065,2065,2065,2065,0
20250114,161000,1527570450,2065,2065,2065,2065,0
20250114,160900,1527570450,2065,2065,2065,2065,19553
20250114,160800,1527570450,2065,2065,2065,2065,0
20250114,160700,1527570450,2065,2065,2065,2065,0
20250114,160600,1527570450,2065,2065,2065,2065,0
20250114,160500,1527570450,2065,2065,2065,2065,0
20250114,160400,1527570450,2065,2065,2065,2065,0
20250114,160300,1527570450,2065,2065,2065,2065,0
20250114,160200,1527570450,2065,2065,2065,2065,0
20250114,160100,1527570450,2065,2065,2065,2065,0
20250114,160000,1527570450,2065,2065,2065,2065,0
20250114,155900,1527570450,2065,2065,2065,2065,0
20250114,155800,1527570450,2065,2065,2065,2065,0
20250114,155700,1527570450,2065,2065,2065,2065,0
20250114,155600,1527570450,2065,2065,2065,2065,0
20250114,155500,1527570450,2065,2065,2065,2065,0
20250114,155400,1527570450,2065,2065,2065,2065,0
20250114,155300,1527570450,2065,2065,2065,2065,0
20250114,155200,1527570450,2065,2065,2065,2065,0
20250114,155100,1527570450,2065,2065,2065,2065,0
20250114,155000,1527570450,2065,2065,2065,2065,0
20250114,154900,1527570450,2065,2065,2065,2065,0
20250114,154800,1527570450,2065,2065,2065,2065,0
20250114,154700,1527570450,2065,2065,2065,2065,0
20250114,154600,1527570450,2065,2065,2065,2065,0
20250114,154500,1527570450,2065,2065,2065,2065,0
20250114,154400,1527570450,2065,2065,2065,2065,0
20250114,154300,1527570450,2065,2065,2065,2065,0
20250114,154200,1527570450,2065,2065,2065,2065,0
20250114,154100,1527570450,2065,2065,2065,2065,0
20250114,154000,1527570450,2065,2065,2065,2065,0
20250114,153900,1527570450,2065,2065,2065,2065,19553
20250114,153800,1527570450,2065,2065,2065,2065,0
20250114,153700,1527570450,2065,2065,2065,2065,0
20250114,153600,1527570450,2065,2065,2065,2065,0
20250114,153500,1527570450,2065,2065,2065,2065,0
20250114,153400,1527570450,2065,2065,2065,2065,0
20250114,153300,1527570450,2065,2065,2065,2065,0
20250114,153200,1527570450,2065,2065,2065,2065,0
20250114,153100,1527570450,2065,2065,2065,2065,0
20250114,153000,1527570450,2065,2065,2065,2065,19553
20250114,152900,1487193505,2070,2070,2070,2070,0
20250114,152800,1487193505,2070,2070,2070,2070,0
20250114,152700,1487193505,2070,2070,2070,2070,0
20250114,152600,1487193505,2070,2070,2070,2070,0
20250114,152500,1487193505,2070,2070,2070,2070,0
20250114,152400,1487193505,2070,2070,2070,2070,0
20250114,152300,1487193505,2070,2070,2070,2070,0
20250114,152200,1487193505,2070,2070,2070,2070,0
20250114,152100,1487193505,2070,2070,2070,2070,0
20250114,152000,1487193505,2070,2070,2070,2070,0
20250114,151900,1487193505,2070,2070,2070,2070,2184
20250114,151800,1482672625,2070,2065,2070,2065,870
20250114,151700,1480873645,2070,2070,2070,2060,1978
20250114,151600,1476781545,2070,2070,2070,2070,0
20250114,151500,1476781545,2070,2070,2070,2070,1
20250114,151400,1476779475,2060,2065,2065,2060,4801
20250114,151300,1466880415,2070,2070,2070,2070,27
20250114,151200,1466824525,2070,2070,2070,2070,0
20250114,151100,1466824525,2070,2070,2070,2070,1
20250114,151000,1466822455,2070,2070,2070,2065,1691
20250114,150900,1463325535,2070,2070,2070,2070,1010
20250114,150800,1461234835,2065,2065,2065,2065,504
20250114,150700,1460194075,2065,2065,2065,2065,119
20250114,150600,1459948340,2065,2065,2065,2065,596
20250114,150500,1458717600,2065,2070,2070,2065,6
20250114,150400,1458705185,2070,2070,2070,2070,1002
20250114,150300,1456631045,2070,2070,2070,2070,2536
20250114,150200,1451381525,2070,2075,2075,2070,21
20250114,150100,1451338050,2075,2075,2075,2075,1
20250114,150000,1451335975,2075,2075,2075,2075,1
20250114,145900,1451333900,2075,2065,2075,2065,502
20250114,145800,1450292280,2065,2065,2065,2065,50
20250114,145700,1450189030,2070,2070,2070,2070,101
20250114,145600,1449979960,2075,2075,2075,2075,0
20250114,145500,1449979960,2075,2075,2075,2075,4
20250114,145400,1449971660,2075,2075,2075,2075,0
20250114,145300,1449971660,2075,2065,2075,2065,1002
20250114,145200,1447902510,2065,2065,2065,2065,363
20250114,145100,1447152915,2075,2075,2075,2075,0
20250114,145000,1447152915,2075,2075,2075,2075,5
20250114,144900,1447142540,2065,2065,2065,2065,0
20250114,144800,1447142540,2065,2065,2065,2065,2000
20250114,144700,1443012540,2075,2075,2075,2075,135
20250114,144600,1442732415,2075,2075,2075,2075,210
20250114,144500,1442296665,2075,2075,2075,2075,0
20250114,144400,1442296665,2075,2070,2075,2070,1416
20250114,144300,1439365540,2070,2085,2085,2070,4274
20250114,144200,1430513490,2085,2085,2085,2070,1242
20250114,144100,1427942475,2070,2070,2070,2070,10
20250114,144000,1427921775,2070,2075,2080,2070,560
20250114,143900,1426757360,2080,2070,2080,2070,825
20250114,143800,1425046615,2065,2070,2070,2065,678
20250114,143700,1423643985,2080,2080,2080,2080,978
20250114,143600,1421609745,2080,2090,2095,2070,999
20250114,143500,1419530875,2095,2070,2095,2070,25993
20250114,143400,1365330400,2070,2070,2070,2070,100
20250114,143300,1365123400,2070,2070,2070,2070,0
20250114,143200,1365123400,2070,2070,2070,2070,0
20250114,143100,1365123400,2070,2070,2070,2070,0
20250114,143000,1365123400,2070,2070,2070,2070,0
20250114,142900,1365123400,2070,2070,2070,2070,203
20250114,142800,1364703190,2070,2070,2070,2070,150
20250114,142700,1364392690,2060,2070,2070,2060,2020
20250114,142600,1360217390,2070,2070,2070,2070,8
20250114,142500,1360200830,2070,2070,2070,2070,35
20250114,142400,1360128380,2070,2070,2070,2070,1
20250114,142300,1360126310,2060,2065,2075,2060,1071
20250114,142200,1357919030,2075,2070,2075,2060,548
20250114,142100,1356788605,2065,2070,2075,2065,712
20250114,142000,1355318300,2075,2075,2075,2075,0
20250114,141900,1355318300,2075,2075,2075,2065,12
20250114,141800,1355293500,2065,2075,2075,2065,1439
20250114,141700,1352321955,2070,2070,2070,2060,532
20250114,141600,1351220965,2060,2070,2070,2060,503
20250114,141500,1350183455,2070,2070,2070,2065,111
20250114,141400,1349954185,2070,2070,2070,2070,0
20250114,141300,1349954185,2070,2070,2070,2070,0
20250114,141200,1349954185,2070,2070,2070,2070,0
20250114,141100,1349954185,2070,2070,2070,2070,0
20250114,141000,1349954185,2070,2060,2070,2060,122
20250114,140900,1349702255,2065,2070,2070,2065,381
20250114,140800,1348915485,2070,2070,2070,2070,0
20250114,140700,1348915485,2070,2070,2070,2070,6
20250114,140600,1348903065,2070,2070,2070,2070,5
20250114,140500,1348892715,2070,2070,2070,2065,706
20250114,140400,1347434300,2070,2070,2070,2070,2
20250114,140300,1347430160,2070,2070,2070,2065,31
20250114,140200,1347366040,2070,2065,2070,2065,2
20250114,140100,1347361905,2070,2070,2070,2070,3
20250114,140000,1347355695,2070,2065,2075,2065,532
20250114,135900,1346252055,2075,2075,2075,2075,0
20250114,135800,1346252055,2075,2070,2075,2070,791
20250114,135700,1344610735,2070,2070,2070,2070,377
20250114,135600,1343830345,2075,2070,2075,2070,503
20250114,135500,1342789130,2070,2065,2070,2065,38
20250114,135400,1342710495,2070,2070,2070,2070,157
20250114,135300,1342385505,2070,2070,2070,2070,30
20250114,135200,1342323405,2075,2070,2075,2065,4572
20250114,135100,1332881060,2075,2075,2075,2075,0
20250114,135000,1332881060,2075,2075,2075,2075,24
20250114,134900,1332831260,2070,2070,2070,2070,0
20250114,134800,1332831260,2070,2070,2070,2070,50
20250114,134700,1332727760,2075,2075,2075,2075,0
20250114,134600,1332727760,2075,2075,2075,2065,1016
20250114,134500,1330627880,2075,2075,2075,2075,400
20250114,134400,1329797880,2080,2070,2080,2070,15
20250114,134300,1329766690,2080,2080,2080,2080,0
20250114,134200,1329766690,2080,2070,2080,2070,2295
20250114,134100,1325015280,2080,2080,2080,2065,108
20250114,134000,1324790745,2080,2080,2080,2080,500
20250114,133900,1323750745,2085,2075,2085,2065,23500
20250114,133800,1275167345,2085,2085,2085,2085,1
20250114,133700,1275165260,2085,2085,2090,2085,27
20250114,133600,1275108960,2090,2085,2090,2080,3306
20250114,133500,1268229945,2085,2090,2090,2085,94
20250114,133400,1268033950,2090,2090,2090,2090,25
20250114,133300,1267981700,2090,2090,2095,2085,9130
20250114,133200,1248935635,2090,2090,2090,2090,115
20250114,133100,1248695285,2090,2090,2090,2090,240
20250114,133000,1248193685,2090,2095,2095,2090,1180
20250114,132900,1245726390,2095,2095,2095,2095,875
20250114,132800,1243893265,2095,2085,2095,2085,21969
20250114,132700,1198087890,2085,2090,2090,2085,3820
20250114,132600,1190123090,2090,2090,2095,2090,3273
20250114,132500,1183282370,2090,2090,2095,2090,16122
20250114,132400,1149516485,2090,2090,2095,2085,17793
20250114,132300,1112285320,2085,2090,2095,2085,8615
20250114,132200,1094303980,2090,2085,2090,2080,12357
20250114,132100,1068490885,2085,2090,2095,2085,6671
20250114,132000,1054560255,2090,2075,2095,2075,59464
20250114,131900,930709920,2070,2070,2070,2070,20
20250114,131800,930668520,2075,2070,2075,2070,6
20250114,131700,930656095,2070,2070,2075,2070,984
20250114,131600,928619210,2070,2070,2070,2070,0
20250114,131500,928619210,2070,2070,2070,2070,0
20250114,131400,928619210,2070,2070,2075,2070,266
20250114,131300,928068585,2070,2070,2075,2070,2600
20250114,131200,922686575,2075,2075,2080,2075,481
20250114,131100,921687725,2075,2075,2080,2075,1787
20250114,131000,917979690,2080,2080,2080,2075,753
20250114,130900,916417160,2080,2075,2080,2070,535
20250114,130800,915309505,2075,2075,2075,2075,5077
20250114,130700,904774730,2075,2075,2075,2075,31
20250114,130600,904710405,2070,2070,2070,2070,2097
20250114,130500,900369615,2075,2075,2075,2075,3
20250114,130400,900363390,2075,2070,2075,2070,5301
20250114,130300,889366315,2070,2065,2070,2060,3000
20250114,130200,883173175,2070,2065,2070,2065,2711
20250114,130100,877568905,2065,2070,2070,2065,442
20250114,130000,876654150,2075,2075,2075,2075,0
20250114,125900,876654150,2075,2070,2075,2070,1152
20250114,125800,874268750,2070,2070,2070,2070,0
20250114,125700,874268750,2070,2065,2070,2065,1300
20250114,125600,871578250,2075,2070,2075,2065,2168
20250114,125500,867100720,2070,2070,2075,2070,2509
20250114,125400,861905580,2075,2075,2075,2075,5
20250114,125300,861895205,2075,2075,2075,2075,0
20250114,125200,861895205,2075,2070,2075,2070,1587
20250114,125100,858602370,2070,2070,2070,2070,961
20250114,125000,856613100,2075,2075,2075,2075,0
20250114,124900,856613100,2075,2075,2075,2075,0
20250114,124800,856613100,2075,2075,2075,2075,16
20250114,124700,856579900,2075,2070,2075,2055,2359
20250114,124600,851721140,2075,2075,2075,2075,654
20250114,124500,850364090,2075,2075,2075,2075,0
20250114,124400,850364090,2075,2075,2075,2075,21
20250114,124300,850320515,2080,2080,2080,2060,1976
20250114,124200,846210455,2080,2070,2080,2070,12286
20250114,124100,820717080,2060,2070,2070,2060,1700
20250114,124000,817206250,2070,2070,2070,2070,21
20250114,123900,817162780,2070,2070,2070,2070,2568
20250114,123800,811847020,2075,2070,2075,2070,2001
20250114,123700,807704945,2075,2075,2075,2075,335
20250114,123600,807009820,2075,2075,2075,2075,4000
20250114,123500,798709820,2075,2070,2075,2070,4102
20250114,123400,790218675,2075,2075,2075,2075,208
20250114,123300,789787075,2075,2075,2075,2075,1
20250114,123200,789785000,2075,2070,2075,2070,4696
20250114,123100,780043300,2075,2070,2075,2065,5020
20250114,123000,769656895,2065,2060,2065,2060,3463
20250114,122900,762508185,2060,2060,2060,2060,1
20250114,122800,762506125,2055,2055,2055,2055,1600
20250114,122700,759218125,2060,2060,2060,2060,0
20250114,122600,759218125,2060,2060,2060,2060,1
20250114,122500,759216065,2060,2060,2060,2060,0
20250114,122400,759216065,2060,2060,2060,2060,0
20250114,122300,759216065,2060,2060,2060,2060,20
20250114,122200,759174865,2060,2060,2060,2060,0
20250114,122100,759174865,2060,2060,2060,2060,0
20250114,122000,759174865,2060,2060,2060,2060,1
20250114,121900,759172805,2065,2065,2065,2065,0
20250114,121800,759172805,2065,2065,2065,2065,1
20250114,121700,759170740,2065,2065,2065,2065,11
20250114,121600,759148025,2060,2060,2060,2060,19373
20250114,121500,719239645,2065,2065,2065,2065,132
20250114,121400,718967065,2065,2065,2065,2065,1
20250114,121300,718965000,2070,2070,2070,2070,1
20250114,121200,718962930,2065,2065,2065,2065,10
20250114,121100,718942280,2070,2070,2070,2070,2
20250114,121000,718938140,2060,2065,2070,2060,448
20250114,120900,718014285,2065,2060,2070,2060,204
20250114,120800,717594010,2060,2060,2060,2060,2024
20250114,120700,713424570,2060,2070,2070,2055,307
20250114,120600,712792105,2070,2070,2070,2070,2
20250114,120500,712787965,2070,2070,2070,2070,0
20250114,120400,712787965,2070,2060,2070,2060,511
20250114,120300,711735105,2060,2060,2060,2060,500
20250114,120200,710705105,2060,2060,2060,2060,1
20250114,120100,710703045,2060,2060,2060,2060,1
20250114,120000,710700985,2060,2060,2060,2060,2
20250114,115900,710696865,2060,2060,2060,2050,53
20250114,115800,710588145,2060,2060,2060,2060,0
20250114,115700,710588145,2060,2060,2060,2055,1424
20250114,115600,707661720,2060,2060,2060,2060,0
20250114,115500,707661720,2060,2060,2060,2060,1
20250114,115400,707659660,2055,2055,2055,2055,0
20250114,115300,707659660,2055,2060,2060,2055,11
20250114,115200,707637045,2050,2055,2055,2050,1705
20250114,115100,704135765,2060,2060,2060,2055,33
20250114,115000,704067935,2060,2055,2060,2055,244
20250114,114900,703566505,2065,2065,2065,2040,17971
20250114,114800,666801345,2065,2065,2065,2065,1
20250114,114700,666799280,2055,2060,2060,2055,2400
20250114,114600,661865935,2060,2065,2065,2060,3000
20250114,114500,655680935,2070,2070,2070,2070,1
20250114,114400,655678865,2070,2070,2070,2070,1
20250114,114300,655676795,2060,2060,2060,2060,100
20250114,114200,655470795,2070,2070,2070,2070,0
20250114,114100,655470795,2070,2070,2070,2070,0
20250114,114000,655470795,2070,2070,2070,2070,500
20250114,113900,654435795,2070,2070,2070,2070,0
20250114,113800,654435795,2070,2070,2070,2070,0
20250114,113700,654435795,2070,2070,2070,2060,1910
20250114,113600,650496595,2070,2065,2070,2065,537
20250114,113500,649387190,2060,2065,2065,2060,44
20250114,113400,649296545,2060,2065,2065,2060,1810
20250114,113300,645565395,2065,2060,2065,2060,401
20250114,113200,644739330,2065,2065,2065,2065,1
20250114,113100,644737265,2065,2065,2065,2065,0
20250114,113000,644737265,2065,2065,2065,2065,0
20250114,112900,644737265,2065,2065,2065,2065,0
20250114,112800,644737265,2065,2065,2065,2065,2
20250114,112700,644733135,2060,2055,2060,2055,1284
20250114,112600,642090275,2060,2065,2065,2060,552
20250114,112500,640953145,2065,2060,2065,2060,821
20250114,112400,639261880,2070,2070,2070,2070,1
20250114,112300,639259810,2060,2060,2070,2060,1207
20250114,112200,636773325,2070,2070,2070,2065,45
20250114,112100,636680390,2070,2070,2070,2060,1274
20250114,112000,634054420,2070,2070,2070,2060,2595
20250114,111900,628704940,2070,2075,2075,2070,96
20250114,111800,628505830,2070,2070,2070,2070,234
20250114,111700,628021450,2070,2075,2075,2065,1150
20250114,111600,625636295,2075,2070,2075,2070,702
20250114,111500,624183145,2070,2075,2075,2070,303
20250114,111400,623555720,2070,2080,2080,2070,1420
20250114,111300,620613870,2080,2070,2080,2070,6674
20250114,111200,606761340,2075,2060,2075,2060,15940
20250114,111100,573782710,2055,2060,2060,2055,705
20250114,111000,572333910,2060,2060,2060,2060,118
20250114,110900,572090830,2060,2060,2060,2060,1891
20250114,110800,568195370,2060,2060,2060,2060,0
20250114,110700,568195370,2060,2060,2060,2060,721
20250114,110600,566710110,2055,2060,2060,2055,59
20250114,110500,566588820,2060,2060,2060,2060,428
20250114,110400,565707140,2060,2060,2060,2060,1541
20250114,110300,562532680,2060,2060,2060,2060,0
20250114,110200,562532680,2060,2060,2060,2060,200
20250114,110100,562120680,2060,2060,2060,2060,50
20250114,110000,562017680,2060,2060,2060,2060,125
20250114,105900,561760180,2065,2065,2065,2065,0
20250114,105800,561760180,2065,2060,2065,2060,703
20250114,105700,560310185,2060,2060,2060,2060,62
20250114,105600,560182465,2060,2060,2060,2060,9
20250114,105500,560163925,2060,2055,2060,2055,1752
20250114,105400,556554820,2065,2055,2065,2055,507
20250114,105300,555510230,2065,2055,2065,2055,343
20250114,105200,554805355,2055,2060,2065,2055,7104
20250114,105100,540152485,2060,2065,2065,2060,825
20250114,105000,538448865,2070,2070,2070,2060,15
20250114,104900,538417885,2060,2060,2060,2060,0
20250114,104800,538417885,2060,2065,2065,2060,2152
20250114,104700,533974015,2065,2070,2070,2065,594
20250114,104600,532744460,2070,2065,2070,2065,604
20250114,104500,531496675,2070,2070,2070,2070,3833
20250114,104400,523562365,2070,2065,2070,2065,6577
20250114,104300,509960480,2060,2070,2075,2060,13705
20250114,104200,481559135,2060,2060,2070,2060,649
20250114,104100,480222180,2060,2070,2070,2060,946
20250114,104000,478273390,2060,2070,2070,2060,9470
20250114,103900,458670520,2070,2070,2070,2070,4448
20250114,103800,449463160,2065,2070,2075,2065,1052
20250114,103700,447289220,2075,2070,2075,2070,787
20250114,103600,445659515,2070,2070,2075,2070,8523
20250114,103500,428012680,2070,2070,2070,2070,1
20250114,103400,428010610,2065,2060,2065,2060,705
20250114,103300,426558285,2070,2065,2070,2060,11750
20250114,103200,402324900,2060,2060,2060,2060,844
20250114,103100,400586260,2060,2060,2060,2060,0
20250114,103000,400586260,2060,2060,2065,2060,670
20250114,102900,399206055,2065,2065,2065,2065,289
20250114,102800,398609270,2060,2060,2060,2060,633
20250114,102700,397305290,2060,2065,2065,2060,2997
20250114,102600,391131450,2065,2065,2065,2065,0
20250114,102500,391131450,2065,2065,2065,2065,71
20250114,102400,390984835,2065,2065,2065,2060,352
20250114,102300,390258010,2065,2065,2065,2065,1177
20250114,102200,387827505,2065,2070,2070,2065,2095
20250114,102100,383495420,2070,2070,2070,2070,2010
20250114,102000,379334720,2070,2065,2070,2065,748
20250114,101900,377789925,2065,2065,2065,2065,2961
20250114,101800,371675460,2070,2070,2075,2070,3098
20250114,101700,365262295,2070,2060,2070,2055,10761
20250114,101600,343030945,2055,2055,2055,2055,267
20250114,101500,342482260,2055,2060,2060,2055,1318
20250114,101400,339767370,2060,2060,2060,2060,4704
20250114,101300,330077130,2060,2045,2060,2045,6958
20250114,101200,315810905,2050,2050,2050,2050,533
20250114,101100,314718255,2050,2050,2050,2050,700
20250114,101000,313283255,2050,2050,2050,2050,58
20250114,100900,313164355,2050,2050,2050,2050,243
20250114,100800,312666205,2055,2055,2055,2055,1
20250114,100700,312664150,2055,2055,2055,2055,7
20250114,100600,312649765,2055,2050,2055,2050,295
20250114,100500,312044990,2050,2055,2055,2050,11
20250114,100400,312022435,2045,2045,2045,2045,1133
20250114,100300,309705450,2050,2055,2055,2050,352
20250114,100200,308983845,2060,2060,2060,2060,0
20250114,100100,308983845,2060,2050,2060,2050,1113
20250114,100000,306691695,2060,2055,2060,2055,2468
20250114,095900,301615105,2060,2060,2060,2055,3501
20250114,095800,294419545,2065,2065,2065,2055,2021
20250114,095700,290249015,2065,2060,2065,2060,25
20250114,095600,290197510,2060,2055,2070,2055,18404
20250114,095500,252249710,2055,2055,2055,2055,48
20250114,095400,252151070,2055,2055,2055,2055,246
20250114,095300,251645540,2055,2055,2055,2055,1
20250114,095200,251643485,2055,2055,2055,2055,226
20250114,095100,251179055,2060,2060,2060,2060,0
20250114,095000,251179055,2060,2060,2060,2060,2000
20250114,094900,247059055,2060,2060,2060,2050,2426
20250114,094800,242085735,2055,2055,2055,2055,500
20250114,094700,241058235,2055,2060,2060,2055,14
20250114,094600,241029405,2060,2060,2060,2060,742
20250114,094500,239500885,2060,2055,2060,2055,4798
20250114,094400,229619105,2055,2060,2060,2055,3
20250114,094300,229612930,2055,2050,2055,2040,12129
20250114,094200,204707880,2050,2050,2050,2040,832
20250114,094100,203006480,2040,2050,2050,2040,14
20250114,094000,202977905,2050,2045,2050,2045,901
20250114,093900,201131355,2050,2045,2050,2045,3701
20250114,093800,193558305,2050,2050,2050,2045,624
20250114,093700,192280260,2050,2045,2050,2045,660
20250114,093600,190930555,2045,2050,2050,2045,8017
20250114,093500,174511320,2055,2060,2060,2055,3752
20250114,093400,166800910,2065,2065,2065,2065,850
20250114,093300,165045660,2065,2060,2065,2060,2155
20250114,093200,160606350,2060,2060,2060,2060,2340
20250114,093100,155785950,2060,2060,2060,2050,4146
20250114,093000,147247890,2060,2050,2060,2050,8911
20250114,092900,128941230,2060,2055,2060,2055,3992
20250114,092800,120737455,2055,2055,2055,2055,2
20250114,092700,120733345,2060,2060,2060,2055,721
20250114,092600,119251670,2060,2060,2060,2055,455
20250114,092500,118314805,2060,2050,2060,2050,4811
20250114,092400,108428210,2050,2045,2055,2045,1138
20250114,092300,106095385,2045,2045,2045,2045,10
20250114,092200,106074935,2055,2050,2055,2050,890
20250114,092100,104250430,2055,2050,2055,2050,1250
20250114,092000,101681930,2055,2055,2055,2055,5
20250114,091900,101671655,2055,2055,2055,2055,3648
20250114,091800,94175015,2050,2050,2050,2050,2080
20250114,091700,89911015,2050,2045,2050,2045,270
20250114,091600,89357740,2045,2045,2045,2045,1745
20250114,091500,85789215,2045,2045,2045,2045,18
20250114,091400,85752405,2050,2050,2050,2045,4258
20250114,091300,77024780,2045,2045,2045,2040,4931
20250114,091200,66940895,2030,2040,2045,2030,1631
20250114,091100,63613800,2040,2040,2040,2040,45
20250114,091000,63522000,2045,2045,2045,2045,175
20250114,090900,63164125,2045,2035,2045,2035,2974
20250114,090800,57105540,2040,2040,2040,2040,1400
20250114,090700,54249540,2040,2045,2045,2040,108
20250114,090600,54029205,2045,2045,2045,2045,1738
20250114,090500,50474995,2045,2035,2045,2035,3047
20250114,090400,44255030,2050,2035,2050,2035,2860
20250114,090300,38417265,2035,2040,2040,2025,4316
20250114,090200,29653715,2040,2020,2040,2020,8178
20250114,090100,13082145,2025,2020,2025,2020,171
20250114,090000,12736720,2015,2005,2020,2005,6339