stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,205100,695970,15980,15990,15990,15980,2
20250110,205000,695970,15980,15980,15980,15980,0
20250110,204900,695970,15980,15980,15980,15980,0
20250110,204800,695970,15980,15980,15980,15980,0
20250110,204700,695970,15980,15980,15980,15980,0
20250110,204600,695970,15980,15980,15980,15980,0
20250110,204500,695970,15980,15980,15980,15980,0
20250110,204400,695970,15980,15980,15980,15980,0
20250110,204300,695970,15980,15980,15980,15980,0
20250110,204200,695970,15980,15980,15980,15980,0
20250110,204100,695970,15980,15980,15980,15980,0
20250110,204000,695970,15980,15980,15980,15980,0
20250110,203900,695970,15980,15980,15980,15980,0
20250110,203800,695970,15980,15980,15980,15980,0
20250110,203700,695970,15980,15980,15980,15980,0
20250110,203600,695970,15980,15980,15980,15980,0
20250110,203500,695970,15980,15980,15980,15980,0
20250110,203400,695970,15980,15980,15980,15980,0
20250110,203300,695970,15980,15980,15980,15980,0
20250110,203200,695970,15980,15980,15980,15980,0
20250110,203100,695970,15980,15980,15980,15980,0
20250110,203000,695970,15980,15980,15980,15980,0
20250110,202900,695970,15980,15980,15980,15980,0
20250110,202800,695970,15980,15980,15980,15980,0
20250110,202700,695970,15980,15980,15980,15980,0
20250110,202600,695970,15980,15980,15980,15980,0
20250110,202500,695970,15980,15980,15980,15980,0
20250110,202400,695970,15980,15980,15980,15980,0
20250110,202300,695970,15980,15980,15980,15980,0
20250110,202200,695970,15980,15980,15980,15980,0
20250110,202100,695970,15980,15990,15990,15980,2
20250110,202000,695970,15980,15980,15980,15980,0
20250110,201900,695970,15980,15980,15980,15980,0
20250110,201800,695970,15980,15980,15980,15980,0
20250110,201700,695970,15980,15980,15980,15980,0
20250110,201600,695970,15980,15980,15980,15980,0
20250110,201500,695970,15980,15980,15980,15980,0
20250110,201400,695970,15980,15980,15980,15980,0
20250110,201300,695970,15980,15980,15980,15980,0
20250110,201200,695970,15980,15980,15980,15980,0
20250110,201100,695970,15980,15980,15980,15980,0
20250110,201000,695970,15980,15980,15980,15980,0
20250110,200900,695970,15980,15980,15980,15980,0
20250110,200800,695970,15980,15980,15980,15980,0
20250110,200700,695970,15980,15980,15980,15980,0
20250110,200600,695970,15980,15980,15980,15980,0
20250110,200500,695970,15980,15980,15980,15980,0
20250110,200400,695970,15980,15980,15980,15980,0
20250110,200300,695970,15980,15980,15980,15980,0
20250110,200200,695970,15980,15980,15980,15980,0
20250110,200100,695970,15980,15980,15980,15980,0
20250110,200000,695970,15980,15980,15980,15980,0
20250110,195900,695970,15980,15980,15980,15980,0
20250110,195800,695970,15980,15980,15980,15980,0
20250110,195700,695970,15980,15980,15980,15980,0
20250110,195600,695970,15980,15980,15980,15980,0
20250110,195500,695970,15980,15980,15980,15980,0
20250110,195400,695970,15980,15980,15980,15980,0
20250110,195300,695970,15980,15980,15980,15980,0
20250110,195200,695970,15980,15980,15980,15980,0
20250110,195100,695970,15980,15990,15990,15980,2
20250110,195000,695970,15980,15980,15980,15980,0
20250110,194900,695970,15980,15980,15980,15980,0
20250110,194800,695970,15980,15980,15980,15980,0
20250110,194700,695970,15980,15980,15980,15980,0
20250110,194600,695970,15980,15980,15980,15980,0
20250110,194500,695970,15980,15980,15980,15980,0
20250110,194400,695970,15980,15980,15980,15980,0
20250110,194300,695970,15980,15980,15980,15980,0
20250110,194200,695970,15980,15980,15980,15980,0
20250110,194100,695970,15980,15980,15980,15980,0
20250110,194000,695970,15980,15980,15980,15980,0
20250110,193900,695970,15980,15980,15980,15980,0
20250110,193800,695970,15980,15980,15980,15980,0
20250110,193700,695970,15980,15980,15980,15980,0
20250110,193600,695970,15980,15980,15980,15980,0
20250110,193500,695970,15980,15980,15980,15980,0
20250110,193400,695970,15980,15980,15980,15980,0
20250110,193300,695970,15980,15980,15980,15980,0
20250110,193200,695970,15980,15980,15980,15980,0
20250110,193100,695970,15980,15980,15980,15980,0
20250110,193000,695970,15980,15980,15980,15980,0
20250110,192900,695970,15980,15980,15980,15980,0
20250110,192800,695970,15980,15980,15980,15980,0
20250110,192700,695970,15980,15980,15980,15980,0
20250110,192600,695970,15980,15980,15980,15980,0
20250110,192500,695970,15980,15980,15980,15980,0
20250110,192400,695970,15980,15980,15980,15980,0
20250110,192300,695970,15980,15980,15980,15980,0
20250110,192200,695970,15980,15980,15980,15980,0
20250110,192100,695970,15980,15990,15990,15980,2
20250110,192000,695970,15980,15980,15980,15980,0
20250110,191900,695970,15980,15980,15980,15980,0
20250110,191800,695970,15980,15980,15980,15980,0
20250110,191700,695970,15980,15980,15980,15980,0
20250110,191600,695970,15980,15980,15980,15980,0
20250110,191500,695970,15980,15980,15980,15980,0
20250110,191400,695970,15980,15980,15980,15980,0
20250110,191300,695970,15980,15980,15980,15980,0
20250110,191200,695970,15980,15980,15980,15980,0
20250110,191100,695970,15980,15980,15980,15980,0
20250110,191000,695970,15980,15980,15980,15980,0
20250110,190900,695970,15980,15980,15980,15980,0
20250110,190800,695970,15980,15980,15980,15980,0
20250110,190700,695970,15980,15980,15980,15980,0
20250110,190600,695970,15980,15980,15980,15980,0
20250110,190500,695970,15980,15980,15980,15980,0
20250110,190400,695970,15980,15980,15980,15980,0
20250110,190300,695970,15980,15980,15980,15980,0
20250110,190200,695970,15980,15980,15980,15980,0
20250110,190100,695970,15980,15980,15980,15980,0
20250110,190000,695970,15980,15980,15980,15980,0
20250110,185900,695970,15980,15980,15980,15980,0
20250110,185800,695970,15980,15980,15980,15980,0
20250110,185700,695970,15980,15980,15980,15980,0
20250110,185600,695970,15980,15980,15980,15980,0
20250110,185500,695970,15980,15980,15980,15980,0
20250110,185400,695970,15980,15980,15980,15980,0
20250110,185300,695970,15980,15980,15980,15980,0
20250110,185200,695970,15980,15980,15980,15980,0
20250110,185100,695970,15980,15990,15990,15980,2
20250110,185000,695970,15980,15980,15980,15980,0
20250110,184900,695970,15980,15980,15980,15980,0
20250110,184800,695970,15980,15980,15980,15980,0
20250110,184700,695970,15980,15980,15980,15980,0
20250110,184600,695970,15980,15980,15980,15980,0
20250110,184500,695970,15980,15980,15980,15980,0
20250110,184400,695970,15980,15980,15980,15980,0
20250110,184300,695970,15980,15980,15980,15980,0
20250110,184200,695970,15980,15980,15980,15980,0
20250110,184100,695970,15980,15980,15980,15980,0
20250110,184000,695970,15980,15980,15980,15980,0
20250110,183900,695970,15980,15980,15980,15980,0
20250110,183800,695970,15980,15980,15980,15980,0
20250110,183700,695970,15980,15980,15980,15980,0
20250110,183600,695970,15980,15980,15980,15980,0
20250110,183500,695970,15980,15980,15980,15980,0
20250110,183400,695970,15980,15980,15980,15980,0
20250110,183300,695970,15980,15980,15980,15980,0
20250110,183200,695970,15980,15980,15980,15980,0
20250110,183100,695970,15980,15980,15980,15980,0
20250110,183000,695970,15980,15980,15980,15980,0
20250110,182900,695970,15980,15980,15980,15980,0
20250110,182800,695970,15980,15980,15980,15980,0
20250110,182700,695970,15980,15980,15980,15980,0
20250110,182600,695970,15980,15980,15980,15980,0
20250110,182500,695970,15980,15980,15980,15980,0
20250110,182400,695970,15980,15980,15980,15980,0
20250110,182300,695970,15980,15980,15980,15980,0
20250110,182200,695970,15980,15980,15980,15980,0
20250110,182100,695970,15980,15990,15990,15980,2
20250110,182000,695970,15980,15980,15980,15980,0
20250110,181900,695970,15980,15980,15980,15980,0
20250110,181800,695970,15980,15980,15980,15980,0
20250110,181700,695970,15980,15980,15980,15980,0
20250110,181600,695970,15980,15980,15980,15980,0
20250110,181500,695970,15980,15980,15980,15980,0
20250110,181400,695970,15980,15980,15980,15980,0
20250110,181300,695970,15980,15980,15980,15980,0
20250110,181200,695970,15980,15980,15980,15980,0
20250110,181100,695970,15980,15980,15980,15980,0
20250110,181000,695970,15980,15980,15980,15980,0
20250110,180900,695970,15980,15980,15980,15980,0
20250110,180800,695970,15980,15980,15980,15980,0
20250110,180700,695970,15980,15980,15980,15980,0
20250110,180600,695970,15980,15980,15980,15980,0
20250110,180500,695970,15980,15980,15980,15980,0
20250110,180400,695970,15980,15980,15980,15980,0
20250110,180300,695970,15980,15980,15980,15980,0
20250110,180200,695970,15980,15980,15980,15980,0
20250110,180100,695970,15980,15980,15980,15980,0
20250110,180000,695970,15980,15980,15980,15980,0
20250110,175900,695970,15980,15980,15980,15980,0
20250110,175800,695970,15980,15980,15980,15980,0
20250110,175700,695970,15980,15980,15980,15980,0
20250110,175600,695970,15980,15980,15980,15980,0
20250110,175500,695970,15980,15980,15980,15980,0
20250110,175400,695970,15980,15980,15980,15980,0
20250110,175300,695970,15980,15980,15980,15980,0
20250110,175200,695970,15980,15980,15980,15980,0
20250110,175100,695970,15980,15990,15990,15980,2
20250110,175000,695970,15980,15980,15980,15980,0
20250110,174900,695970,15980,15980,15980,15980,0
20250110,174800,695970,15980,15980,15980,15980,0
20250110,174700,695970,15980,15980,15980,15980,0
20250110,174600,695970,15980,15980,15980,15980,0
20250110,174500,695970,15980,15980,15980,15980,0
20250110,174400,695970,15980,15980,15980,15980,0
20250110,174300,695970,15980,15980,15980,15980,0
20250110,174200,695970,15980,15980,15980,15980,0
20250110,174100,695970,15980,15980,15980,15980,0
20250110,174000,695970,15980,15980,15980,15980,0
20250110,173900,695970,15980,15980,15980,15980,0
20250110,173800,695970,15980,15980,15980,15980,0
20250110,173700,695970,15980,15980,15980,15980,0
20250110,173600,695970,15980,15980,15980,15980,0
20250110,173500,695970,15980,15980,15980,15980,0
20250110,173400,695970,15980,15980,15980,15980,0
20250110,173300,695970,15980,15980,15980,15980,0
20250110,173200,695970,15980,15980,15980,15980,0
20250110,173100,695970,15980,15980,15980,15980,0
20250110,173000,695970,15980,15980,15980,15980,0
20250110,172900,695970,15980,15980,15980,15980,0
20250110,172800,695970,15980,15980,15980,15980,0
20250110,172700,695970,15980,15980,15980,15980,0
20250110,172600,695970,15980,15980,15980,15980,0
20250110,172500,695970,15980,15980,15980,15980,0
20250110,172400,695970,15980,15980,15980,15980,0
20250110,172300,695970,15980,15980,15980,15980,0
20250110,172200,695970,15980,15980,15980,15980,0
20250110,172100,695970,15980,15990,15990,15980,2
20250110,172000,695970,15980,15980,15980,15980,0
20250110,171900,695970,15980,15980,15980,15980,0
20250110,171800,695970,15980,15980,15980,15980,0
20250110,171700,695970,15980,15980,15980,15980,0
20250110,171600,695970,15980,15980,15980,15980,0
20250110,171500,695970,15980,15980,15980,15980,0
20250110,171400,695970,15980,15980,15980,15980,0
20250110,171300,695970,15980,15980,15980,15980,0
20250110,171200,695970,15980,15980,15980,15980,0
20250110,171100,695970,15980,15980,15980,15980,0
20250110,171000,695970,15980,15980,15980,15980,0
20250110,170900,695970,15980,15980,15980,15980,0
20250110,170800,695970,15980,15980,15980,15980,0
20250110,170700,695970,15980,15980,15980,15980,0
20250110,170600,695970,15980,15980,15980,15980,0
20250110,170500,695970,15980,15980,15980,15980,0
20250110,170400,695970,15980,15980,15980,15980,0
20250110,170300,695970,15980,15980,15980,15980,0
20250110,170200,695970,15980,15980,15980,15980,0
20250110,170100,695970,15980,15980,15980,15980,0
20250110,170000,695970,15980,15980,15980,15980,0
20250110,165900,695970,15980,15980,15980,15980,0
20250110,165800,695970,15980,15980,15980,15980,0
20250110,165700,695970,15980,15980,15980,15980,0
20250110,165600,695970,15980,15980,15980,15980,0
20250110,165500,695970,15980,15980,15980,15980,0
20250110,165400,695970,15980,15980,15980,15980,0
20250110,165300,695970,15980,15980,15980,15980,0
20250110,165200,695970,15980,15980,15980,15980,0
20250110,165100,695970,15980,15990,15990,15980,2
20250110,165000,695970,15980,15980,15980,15980,0
20250110,164900,695970,15980,15980,15980,15980,0
20250110,164800,695970,15980,15980,15980,15980,0
20250110,164700,695970,15980,15980,15980,15980,0
20250110,164600,695970,15980,15980,15980,15980,0
20250110,164500,695970,15980,15980,15980,15980,0
20250110,164400,695970,15980,15980,15980,15980,0
20250110,164300,695970,15980,15980,15980,15980,0
20250110,164200,695970,15980,15980,15980,15980,0
20250110,164100,695970,15980,15980,15980,15980,0
20250110,164000,695970,15980,15980,15980,15980,0
20250110,163900,695970,15980,15980,15980,15980,0
20250110,163800,695970,15980,15980,15980,15980,0
20250110,163700,695970,15980,15980,15980,15980,0
20250110,163600,695970,15980,15980,15980,15980,0
20250110,163500,695970,15980,15980,15980,15980,0
20250110,163400,695970,15980,15980,15980,15980,0
20250110,163300,695970,15980,15980,15980,15980,0
20250110,163200,695970,15980,15980,15980,15980,0
20250110,163100,695970,15980,15980,15980,15980,0
20250110,163000,695970,15980,15980,15980,15980,0
20250110,162900,695970,15980,15980,15980,15980,0
20250110,162800,695970,15980,15980,15980,15980,0
20250110,162700,695970,15980,15980,15980,15980,0
20250110,162600,695970,15980,15980,15980,15980,0
20250110,162500,695970,15980,15980,15980,15980,0
20250110,162400,695970,15980,15980,15980,15980,0
20250110,162300,695970,15980,15980,15980,15980,0
20250110,162200,695970,15980,15980,15980,15980,0
20250110,162100,695970,15980,15990,15990,15980,2
20250110,162000,695970,15980,15980,15980,15980,0
20250110,161900,695970,15980,15980,15980,15980,0
20250110,161800,695970,15980,15980,15980,15980,0
20250110,161700,695970,15980,15980,15980,15980,0
20250110,161600,695970,15980,15980,15980,15980,0
20250110,161500,695970,15980,15980,15980,15980,0
20250110,161400,695970,15980,15980,15980,15980,0
20250110,161300,695970,15980,15980,15980,15980,0
20250110,161200,695970,15980,15980,15980,15980,0
20250110,161100,695970,15980,15980,15980,15980,0
20250110,161000,695970,15980,15980,15980,15980,0
20250110,160900,695970,15980,15980,15980,15980,0
20250110,160800,695970,15980,15980,15980,15980,0
20250110,160700,695970,15980,15980,15980,15980,0
20250110,160600,695970,15980,15980,15980,15980,0
20250110,160500,695970,15980,15980,15980,15980,0
20250110,160400,695970,15980,15980,15980,15980,0
20250110,160300,695970,15980,15980,15980,15980,0
20250110,160200,695970,15980,15980,15980,15980,0
20250110,160100,695970,15980,15980,15980,15980,0
20250110,160000,695970,15980,15980,15980,15980,0
20250110,155900,695970,15980,15980,15980,15980,0
20250110,155800,695970,15980,15980,15980,15980,0
20250110,155700,695970,15980,15980,15980,15980,0
20250110,155600,695970,15980,15980,15980,15980,0
20250110,155500,695970,15980,15980,15980,15980,0
20250110,155400,695970,15980,15980,15980,15980,0
20250110,155300,695970,15980,15980,15980,15980,0
20250110,155200,695970,15980,15980,15980,15980,0
20250110,155100,695970,15980,15990,15990,15980,2
20250110,155000,695970,15980,15980,15980,15980,0
20250110,154900,695970,15980,15980,15980,15980,0
20250110,154800,695970,15980,15980,15980,15980,0
20250110,154700,695970,15980,15980,15980,15980,0
20250110,154600,695970,15980,15980,15980,15980,0
20250110,154500,695970,15980,15980,15980,15980,0
20250110,154400,695970,15980,15980,15980,15980,0
20250110,154300,695970,15980,15980,15980,15980,0
20250110,154200,695970,15980,15980,15980,15980,0
20250110,154100,695970,15980,15980,15980,15980,0
20250110,154000,695970,15980,15980,15980,15980,0
20250110,153900,695970,15980,15980,15980,15980,0
20250110,153800,695970,15980,15980,15980,15980,0
20250110,153700,695970,15980,15980,15980,15980,0
20250110,153600,695970,15980,15980,15980,15980,0
20250110,153500,695970,15980,15980,15980,15980,0
20250110,153400,695970,15980,15980,15980,15980,0
20250110,153300,695970,15980,15980,15980,15980,0
20250110,153200,695970,15980,15980,15980,15980,0
20250110,153100,695970,15980,15980,15980,15980,0
20250110,153000,695970,15980,15980,15980,15980,0
20250110,152900,695970,15980,15980,15980,15980,0
20250110,152800,695970,15980,15980,15980,15980,0
20250110,152700,695970,15980,15980,15980,15980,0
20250110,152600,695970,15980,15980,15980,15980,0
20250110,152500,695970,15980,15980,15980,15980,0
20250110,152400,695970,15980,15980,15980,15980,0
20250110,152300,695970,15980,15980,15980,15980,0
20250110,152200,695970,15980,15980,15980,15980,0
20250110,152100,695970,15980,15980,15980,15980,0
20250110,152000,695970,15980,15980,15980,15980,0
20250110,151900,695970,15980,15980,15980,15980,0
20250110,151800,695970,15980,15980,15980,15980,0
20250110,151700,695970,15980,15980,15980,15980,0
20250110,151600,695970,15980,15980,15980,15980,0
20250110,151500,695970,15980,15980,15980,15980,0
20250110,151400,695970,15980,15980,15980,15980,0
20250110,151300,695970,15980,15980,15980,15980,0
20250110,151200,695970,15980,15980,15980,15980,0
20250110,151100,695970,15980,15980,15980,15980,0
20250110,151000,695970,15980,15980,15980,15980,0
20250110,150900,695970,15980,15980,15980,15980,0
20250110,150800,695970,15980,15980,15980,15980,0
20250110,150700,695970,15980,15980,15980,15980,0
20250110,150600,695970,15980,15980,15980,15980,0
20250110,150500,695970,15980,15980,15980,15980,0
20250110,150400,695970,15980,15980,15980,15980,0
20250110,150300,695970,15980,15980,15980,15980,0
20250110,150200,695970,15980,15980,15980,15980,0
20250110,150100,695970,15980,15980,15980,15980,0
20250110,150000,695970,15980,15980,15980,15980,0
20250110,145900,695970,15980,15980,15980,15980,0
20250110,145800,695970,15980,15980,15980,15980,0
20250110,145700,695970,15980,15980,15980,15980,0
20250110,145600,695970,15980,15980,15980,15980,0
20250110,145500,695970,15980,15980,15980,15980,0
20250110,145400,695970,15980,15980,15980,15980,0
20250110,145300,695970,15980,15980,15980,15980,0
20250110,145200,695970,15980,15980,15980,15980,0
20250110,145100,695970,15980,15980,15980,15980,0
20250110,145000,695970,15980,15980,15980,15980,0
20250110,144900,695970,15980,15980,15980,15980,0
20250110,144800,695970,15980,15980,15980,15980,0
20250110,144700,695970,15980,15980,15980,15980,0
20250110,144600,695970,15980,15980,15980,15980,0
20250110,144500,695970,15980,15980,15980,15980,0
20250110,144400,695970,15980,15980,15980,15980,0
20250110,144300,695970,15980,15980,15980,15980,0
20250110,144200,695970,15980,15980,15980,15980,0
20250110,144100,695970,15980,15980,15980,15980,0
20250110,144000,695970,15980,15980,15980,15980,0
20250110,143900,695970,15980,15980,15980,15980,0
20250110,143800,695970,15980,15980,15980,15980,0
20250110,143700,695970,15980,15980,15980,15980,0
20250110,143600,695970,15980,15980,15980,15980,0
20250110,143500,695970,15980,15980,15980,15980,0
20250110,143400,695970,15980,15980,15980,15980,0
20250110,143300,695970,15980,15980,15980,15980,0
20250110,143200,695970,15980,15980,15980,15980,0
20250110,143100,695970,15980,15980,15980,15980,0
20250110,143000,695970,15980,15980,15980,15980,0
20250110,142900,695970,15980,15980,15980,15980,0
20250110,142800,695970,15980,15980,15980,15980,0
20250110,142700,695970,15980,15980,15980,15980,0
20250110,142600,695970,15980,15980,15980,15980,0
20250110,142500,695970,15980,15980,15980,15980,0
20250110,142400,695970,15980,15980,15980,15980,0
20250110,142300,695970,15980,15980,15980,15980,0
20250110,142200,695970,15980,15980,15980,15980,0
20250110,142100,695970,15980,15980,15980,15980,0
20250110,142000,695970,15980,15980,15980,15980,0
20250110,141900,695970,15980,15980,15980,15980,0
20250110,141800,695970,15980,15980,15980,15980,0
20250110,141700,695970,15980,15980,15980,15980,0
20250110,141600,695970,15980,15980,15980,15980,0
20250110,141500,695970,15980,15980,15980,15980,0
20250110,141400,695970,15980,15980,15980,15980,0
20250110,141300,695970,15980,15980,15980,15980,0
20250110,141200,695970,15980,15980,15980,15980,0
20250110,141100,695970,15980,15980,15980,15980,0
20250110,141000,695970,15980,15980,15980,15980,0
20250110,140900,695970,15980,15980,15980,15980,0
20250110,140800,695970,15980,15980,15980,15980,0
20250110,140700,695970,15980,15980,15980,15980,0
20250110,140600,695970,15980,15980,15980,15980,0
20250110,140500,695970,15980,15980,15980,15980,0
20250110,140400,695970,15980,15980,15980,15980,0
20250110,140300,695970,15980,15980,15980,15980,0
20250110,140200,695970,15980,15980,15980,15980,0
20250110,140100,695970,15980,15980,15980,15980,0
20250110,140000,695970,15980,15980,15980,15980,0
20250110,135900,695970,15980,15980,15980,15980,0
20250110,135800,695970,15980,15980,15980,15980,0
20250110,135700,695970,15980,15980,15980,15980,0
20250110,135600,695970,15980,15980,15980,15980,0
20250110,135500,695970,15980,15980,15980,15980,0
20250110,135400,695970,15980,15980,15980,15980,0
20250110,135300,695970,15980,15980,15980,15980,0
20250110,135200,695970,15980,15980,15980,15980,0
20250110,135100,695970,15980,15980,15980,15980,0
20250110,135000,695970,15980,15980,15980,15980,0
20250110,134900,695970,15980,15980,15980,15980,0
20250110,134800,695970,15980,15980,15980,15980,0
20250110,134700,695970,15980,15980,15980,15980,0
20250110,134600,695970,15980,15980,15980,15980,0
20250110,134500,695970,15980,15980,15980,15980,0
20250110,134400,695970,15980,15980,15980,15980,0
20250110,134300,695970,15980,15980,15980,15980,0
20250110,134200,695970,15980,15980,15980,15980,0
20250110,134100,695970,15980,15980,15980,15980,0
20250110,134000,695970,15980,15980,15980,15980,0
20250110,133900,695970,15980,15980,15980,15980,0
20250110,133800,695970,15980,15980,15980,15980,0
20250110,133700,695970,15980,15980,15980,15980,0
20250110,133600,695970,15980,15980,15980,15980,0
20250110,133500,695970,15980,15980,15980,15980,0
20250110,133400,695970,15980,15980,15980,15980,0
20250110,133300,695970,15980,15980,15980,15980,0
20250110,133200,695970,15980,15980,15980,15980,0
20250110,133100,695970,15980,15980,15980,15980,0
20250110,133000,695970,15980,15980,15980,15980,0
20250110,132900,695970,15980,15980,15980,15980,0
20250110,132800,695970,15980,15980,15980,15980,0
20250110,132700,695970,15980,15980,15980,15980,0
20250110,132600,695970,15980,15980,15980,15980,0
20250110,132500,695970,15980,15980,15980,15980,0
20250110,132400,695970,15980,15980,15980,15980,0
20250110,132300,695970,15980,15980,15980,15980,0
20250110,132200,695970,15980,15980,15980,15980,0
20250110,132100,695970,15980,15980,15980,15980,0
20250110,132000,695970,15980,15980,15980,15980,0
20250110,131900,695970,15980,15980,15980,15980,0
20250110,131800,695970,15980,15980,15980,15980,0
20250110,131700,695970,15980,15980,15980,15980,0
20250110,131600,695970,15980,15980,15980,15980,0
20250110,131500,695970,15980,15980,15980,15980,0
20250110,131400,695970,15980,15980,15980,15980,0
20250110,131300,695970,15980,15980,15980,15980,0
20250110,131200,695970,15980,15980,15980,15980,0
20250110,131100,695970,15980,15980,15980,15980,0
20250110,131000,695970,15980,15980,15980,15980,0
20250110,130900,695970,15980,15980,15980,15980,0
20250110,130800,695970,15980,15980,15980,15980,0
20250110,130700,695970,15980,15980,15980,15980,0
20250110,130600,695970,15980,15980,15980,15980,0
20250110,130500,695970,15980,15980,15980,15980,0
20250110,130400,695970,15980,15980,15980,15980,0
20250110,130300,695970,15980,15980,15980,15980,0
20250110,130200,695970,15980,15980,15980,15980,0
20250110,130100,695970,15980,15980,15980,15980,0
20250110,130000,695970,15980,15980,15980,15980,0
20250110,125900,695970,15980,15980,15980,15980,0
20250110,125800,695970,15980,15980,15980,15980,0
20250110,125700,695970,15980,15980,15980,15980,0
20250110,125600,695970,15980,15980,15980,15980,0
20250110,125500,695970,15980,15980,15980,15980,0
20250110,125400,695970,15980,15980,15980,15980,0
20250110,125300,695970,15980,15980,15980,15980,0
20250110,125200,695970,15980,15980,15980,15980,0
20250110,125100,695970,15980,15980,15980,15980,0
20250110,125000,695970,15980,15980,15980,15980,0
20250110,124900,695970,15980,15980,15980,15980,0
20250110,124800,695970,15980,15980,15980,15980,0
20250110,124700,695970,15980,15980,15980,15980,0
20250110,124600,695970,15980,15980,15980,15980,0
20250110,124500,695970,15980,15980,15980,15980,0
20250110,124400,695970,15980,15980,15980,15980,0
20250110,124300,695970,15980,15980,15980,15980,0
20250110,124200,695970,15980,15980,15980,15980,0
20250110,124100,695970,15980,15980,15980,15980,0
20250110,124000,695970,15980,15980,15980,15980,0
20250110,123900,695970,15980,15980,15980,15980,0
20250110,123800,695970,15980,15980,15980,15980,0
20250110,123700,695970,15980,15980,15980,15980,0
20250110,123600,695970,15980,15980,15980,15980,0
20250110,123500,695970,15980,15980,15980,15980,0
20250110,123400,695970,15980,15980,15980,15980,0
20250110,123300,695970,15980,15980,15980,15980,0
20250110,123200,695970,15980,15980,15980,15980,0
20250110,123100,695970,15980,15980,15980,15980,0
20250110,123000,695970,15980,15980,15980,15980,0
20250110,122900,695970,15980,15980,15980,15980,0
20250110,122800,695970,15980,15980,15980,15980,0
20250110,122700,695970,15980,15980,15980,15980,0
20250110,122600,695970,15980,15980,15980,15980,0
20250110,122500,695970,15980,15980,15980,15980,0
20250110,122400,695970,15980,15980,15980,15980,0
20250110,122300,695970,15980,15980,15980,15980,0
20250110,122200,695970,15980,15980,15980,15980,0
20250110,122100,695970,15980,15980,15980,15980,0
20250110,122000,695970,15980,15980,15980,15980,0
20250110,121900,695970,15980,15980,15980,15980,0
20250110,121800,695970,15980,15980,15980,15980,0
20250110,121700,695970,15980,15980,15980,15980,0
20250110,121600,695970,15980,15980,15980,15980,0
20250110,121500,695970,15980,15980,15980,15980,0
20250110,121400,695970,15980,15980,15980,15980,0
20250110,121300,695970,15980,15980,15980,15980,0
20250110,121200,695970,15980,15980,15980,15980,0
20250110,121100,695970,15980,15980,15980,15980,0
20250110,121000,695970,15980,15980,15980,15980,0
20250110,120900,695970,15980,15980,15980,15980,0
20250110,120800,695970,15980,15980,15980,15980,0
20250110,120700,695970,15980,15980,15980,15980,0
20250110,120600,695970,15980,15980,15980,15980,0
20250110,120500,695970,15980,15980,15980,15980,0
20250110,120400,695970,15980,15980,15980,15980,0
20250110,120300,695970,15980,15980,15980,15980,0
20250110,120200,695970,15980,15980,15980,15980,0
20250110,120100,695970,15980,15980,15980,15980,0
20250110,120000,695970,15980,15980,15980,15980,0
20250110,115900,695970,15980,15980,15980,15980,0
20250110,115800,695970,15980,15980,15980,15980,0
20250110,115700,695970,15980,15980,15980,15980,0
20250110,115600,695970,15980,15980,15980,15980,0
20250110,115500,695970,15980,15980,15980,15980,0
20250110,115400,695970,15980,15980,15980,15980,0
20250110,115300,695970,15980,15980,15980,15980,0
20250110,115200,695970,15980,15980,15980,15980,0
20250110,115100,695970,15980,15980,15980,15980,0
20250110,115000,695970,15980,15980,15980,15980,0
20250110,114900,695970,15980,15980,15980,15980,0
20250110,114800,695970,15980,15980,15980,15980,0
20250110,114700,695970,15980,15980,15980,15980,0
20250110,114600,695970,15980,15980,15980,15980,0
20250110,114500,695970,15980,15980,15980,15980,0
20250110,114400,695970,15980,15980,15980,15980,0
20250110,114300,695970,15980,15980,15980,15980,0
20250110,114200,695970,15980,15980,15980,15980,0
20250110,114100,695970,15980,15980,15980,15980,0
20250110,114000,695970,15980,15980,15980,15980,0
20250110,113900,695970,15980,15980,15980,15980,0
20250110,113800,695970,15980,15980,15980,15980,0
20250110,113700,695970,15980,15980,15980,15980,0
20250110,113600,695970,15980,15980,15980,15980,0
20250110,113500,695970,15980,15980,15980,15980,0
20250110,113400,695970,15980,15980,15980,15980,0
20250110,113300,695970,15980,15980,15980,15980,0
20250110,113200,695970,15980,15990,15990,15980,2
20250110,113100,664000,16000,16000,16000,16000,0
20250110,113000,664000,16000,16000,16000,16000,0
20250110,112900,664000,16000,16000,16000,16000,0
20250110,112800,664000,16000,16000,16000,16000,0
20250110,112700,664000,16000,16000,16000,16000,0
20250110,112600,664000,16000,16000,16000,16000,0
20250110,112500,664000,16000,12000,16000,12000,50
20250110,112400,51000,12000,12000,12000,12000,0
20250110,112300,51000,12000,12000,12000,12000,0
20250110,112200,51000,12000,12000,12000,12000,0
20250110,112100,51000,12000,12000,12000,12000,0
20250110,112000,51000,12000,12000,12000,12000,0
20250110,111900,51000,12000,12000,12000,12000,0
20250110,111800,51000,12000,12000,12000,12000,0
20250110,111700,51000,12000,12000,12000,12000,0
20250110,111600,51000,12000,12000,12000,12000,0
20250110,111500,51000,12000,12000,12000,12000,0
20250110,111400,51000,12000,12000,12000,12000,0
20250110,111300,51000,12000,13500,13500,12000,4
20250110,111200,0,14000,14000,14000,14000,0
20250110,111100,0,14000,14000,14000,14000,0
20250110,111000,0,14000,14000,14000,14000,0
20250110,110900,0,14000,14000,14000,14000,0
20250110,110800,0,14000,14000,14000,14000,0
20250110,110700,0,14000,14000,14000,14000,0
20250110,110600,0,14000,14000,14000,14000,0
20250110,110500,0,14000,14000,14000,14000,0
20250110,110400,0,14000,14000,14000,14000,0
20250110,110300,0,14000,14000,14000,14000,0
20250110,110200,0,14000,14000,14000,14000,0
20250110,110100,0,14000,14000,14000,14000,0
20250110,110000,0,14000,14000,14000,14000,0
20250110,105900,0,14000,14000,14000,14000,0
20250110,105800,0,14000,14000,14000,14000,0
20250110,105700,0,14000,14000,14000,14000,0
20250110,105600,0,14000,14000,14000,14000,0
20250110,105500,0,14000,14000,14000,14000,0
20250110,105400,0,14000,14000,14000,14000,0
20250110,105300,0,14000,14000,14000,14000,0
20250110,105200,0,14000,14000,14000,14000,0
20250110,105100,0,14000,14000,14000,14000,0
20250110,105000,0,14000,14000,14000,14000,0
20250110,104900,0,14000,14000,14000,14000,0
20250110,104800,0,14000,14000,14000,14000,0
20250110,104700,0,14000,14000,14000,14000,0
20250110,104600,0,14000,14000,14000,14000,0
20250110,104500,0,14000,14000,14000,14000,0
20250110,104400,0,14000,14000,14000,14000,0
20250110,104300,0,14000,14000,14000,14000,0
20250110,104200,0,14000,14000,14000,14000,0
20250110,104100,0,14000,14000,14000,14000,0
20250110,104000,0,14000,14000,14000,14000,0
20250110,103900,0,14000,14000,14000,14000,0
20250110,103800,0,14000,14000,14000,14000,0
20250110,103700,0,14000,14000,14000,14000,0
20250110,103600,0,14000,14000,14000,14000,0
20250110,103500,0,14000,14000,14000,14000,0
20250110,103400,0,14000,14000,14000,14000,0
20250110,103300,0,14000,14000,14000,14000,0
20250110,103200,0,14000,14000,14000,14000,0
20250110,103100,0,14000,14000,14000,14000,0
20250110,103000,0,14000,14000,14000,14000,0
20250110,102900,0,14000,14000,14000,14000,0
20250110,102800,0,14000,14000,14000,14000,0
20250110,102700,0,14000,14000,14000,14000,0
20250110,102600,0,14000,14000,14000,14000,0
20250110,102500,0,14000,14000,14000,14000,0
20250110,102400,0,14000,14000,14000,14000,0
20250110,102300,0,14000,14000,14000,14000,0
20250110,102200,0,14000,14000,14000,14000,0
20250110,102100,0,14000,14000,14000,14000,0
20250110,102000,0,14000,14000,14000,14000,0
20250110,101900,0,14000,14000,14000,14000,0
20250110,101800,0,14000,14000,14000,14000,0
20250110,101700,0,14000,14000,14000,14000,0
20250110,101600,0,14000,14000,14000,14000,0
20250110,101500,0,14000,14000,14000,14000,0
20250110,101400,0,14000,14000,14000,14000,0
20250110,101300,0,14000,14000,14000,14000,0
20250110,101200,0,14000,14000,14000,14000,0
20250110,101100,0,14000,14000,14000,14000,0
20250110,101000,0,14000,14000,14000,14000,0
20250110,100900,0,14000,14000,14000,14000,0
20250110,100800,0,14000,14000,14000,14000,0
20250110,100700,0,14000,14000,14000,14000,0
20250110,100600,0,14000,14000,14000,14000,0
20250110,100500,0,14000,14000,14000,14000,0
20250110,100400,0,14000,14000,14000,14000,0
20250110,100300,0,14000,14000,14000,14000,0
20250110,100200,0,14000,14000,14000,14000,0
20250110,100100,0,14000,14000,14000,14000,0
20250110,100000,0,14000,14000,14000,14000,0
20250110,095900,0,14000,14000,14000,14000,0
20250110,095800,0,14000,14000,14000,14000,0
20250110,095700,0,14000,14000,14000,14000,0
20250110,095600,0,14000,14000,14000,14000,0
20250110,095500,0,14000,14000,14000,14000,0
20250110,095400,0,14000,14000,14000,14000,0
20250110,095300,0,14000,14000,14000,14000,0
20250110,095200,0,14000,14000,14000,14000,0
20250110,095100,0,14000,14000,14000,14000,0
20250110,095000,0,14000,14000,14000,14000,0
20250110,094900,0,14000,14000,14000,14000,0
20250110,094800,0,14000,14000,14000,14000,0
20250110,094700,0,14000,14000,14000,14000,0
20250110,094600,0,14000,14000,14000,14000,0
20250110,094500,0,14000,14000,14000,14000,0
20250110,094400,0,14000,14000,14000,14000,0
20250110,094300,0,14000,14000,14000,14000,0
20250110,094200,0,14000,14000,14000,14000,0
20250110,094100,0,14000,14000,14000,14000,0
20250110,094000,0,14000,14000,14000,14000,0
20250110,093900,0,14000,14000,14000,14000,0
20250110,093800,0,14000,14000,14000,14000,0
20250110,093700,0,14000,14000,14000,14000,0
20250110,093600,0,14000,14000,14000,14000,0
20250110,093500,0,14000,14000,14000,14000,0
20250110,093400,0,14000,14000,14000,14000,0
20250110,093300,0,14000,14000,14000,14000,0
20250110,093200,0,14000,14000,14000,14000,0
20250110,093100,0,14000,14000,14000,14000,0
20250110,093000,0,14000,14000,14000,14000,0
20250110,092900,0,14000,14000,14000,14000,0
20250110,092800,0,14000,14000,14000,14000,0
20250110,092700,0,14000,14000,14000,14000,0
20250110,092600,0,14000,14000,14000,14000,0
20250110,092500,0,14000,14000,14000,14000,0
20250110,092400,0,14000,14000,14000,14000,0
20250110,092300,0,14000,14000,14000,14000,0
20250110,092200,0,14000,14000,14000,14000,0
20250110,092100,0,14000,14000,14000,14000,0
20250110,092000,0,14000,14000,14000,14000,0
20250110,091900,0,14000,14000,14000,14000,0
20250110,091800,0,14000,14000,14000,14000,0
20250110,091700,0,14000,14000,14000,14000,0
20250110,091600,0,14000,14000,14000,14000,0
20250110,091500,0,14000,14000,14000,14000,0
20250110,091400,0,14000,14000,14000,14000,0
20250110,091300,0,14000,14000,14000,14000,0
20250110,091200,0,14000,14000,14000,14000,0
20250110,091100,0,14000,14000,14000,14000,0
20250110,091000,0,14000,14000,14000,14000,0
20250110,090900,0,14000,14000,14000,14000,0
20250110,090800,0,14000,14000,14000,14000,0
20250110,090700,0,14000,14000,14000,14000,0
20250110,090600,0,14000,14000,14000,14000,0
20250110,090500,0,14000,14000,14000,14000,0
20250110,090400,0,14000,14000,14000,14000,0
20250110,090300,0,14000,14000,14000,14000,0
20250110,090200,0,14000,14000,14000,14000,0
20250110,090100,0,14000,14000,14000,14000,0
20250110,090000,0,14000,14000,14000,14000,0