stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,213900,52603105,2080,2080,2080,2080,1
20250106,213800,52603105,2080,2080,2080,2080,0
20250106,213700,52603105,2080,2080,2080,2080,0
20250106,213600,52603105,2080,2080,2080,2080,0
20250106,213500,52603105,2080,2080,2080,2080,0
20250106,213400,52603105,2080,2080,2080,2080,0
20250106,213300,52603105,2080,2080,2080,2080,0
20250106,213200,52603105,2080,2080,2080,2080,0
20250106,213100,52603105,2080,2080,2080,2080,0
20250106,213000,52603105,2080,2080,2080,2080,0
20250106,212900,52603105,2080,2080,2080,2080,0
20250106,212800,52603105,2080,2080,2080,2080,0
20250106,212700,52603105,2080,2080,2080,2080,0
20250106,212600,52603105,2080,2080,2080,2080,0
20250106,212500,52603105,2080,2080,2080,2080,0
20250106,212400,52603105,2080,2080,2080,2080,0
20250106,212300,52603105,2080,2080,2080,2080,0
20250106,212200,52603105,2080,2080,2080,2080,0
20250106,212100,52603105,2080,2080,2080,2080,0
20250106,212000,52603105,2080,2080,2080,2080,0
20250106,211900,52603105,2080,2080,2080,2080,0
20250106,211800,52603105,2080,2080,2080,2080,0
20250106,211700,52603105,2080,2080,2080,2080,0
20250106,211600,52603105,2080,2080,2080,2080,0
20250106,211500,52603105,2080,2080,2080,2080,0
20250106,211400,52603105,2080,2080,2080,2080,0
20250106,211300,52603105,2080,2080,2080,2080,0
20250106,211200,52603105,2080,2080,2080,2080,0
20250106,211100,52603105,2080,2080,2080,2080,0
20250106,211000,52603105,2080,2080,2080,2080,0
20250106,210900,52603105,2080,2080,2080,2080,1
20250106,210800,52603105,2080,2080,2080,2080,0
20250106,210700,52603105,2080,2080,2080,2080,0
20250106,210600,52603105,2080,2080,2080,2080,0
20250106,210500,52603105,2080,2080,2080,2080,0
20250106,210400,52603105,2080,2080,2080,2080,0
20250106,210300,52603105,2080,2080,2080,2080,0
20250106,210200,52603105,2080,2080,2080,2080,0
20250106,210100,52603105,2080,2080,2080,2080,0
20250106,210000,52603105,2080,2080,2080,2080,0
20250106,205900,52603105,2080,2080,2080,2080,0
20250106,205800,52603105,2080,2080,2080,2080,0
20250106,205700,52603105,2080,2080,2080,2080,0
20250106,205600,52603105,2080,2080,2080,2080,0
20250106,205500,52603105,2080,2080,2080,2080,0
20250106,205400,52603105,2080,2080,2080,2080,0
20250106,205300,52603105,2080,2080,2080,2080,0
20250106,205200,52603105,2080,2080,2080,2080,0
20250106,205100,52603105,2080,2080,2080,2080,0
20250106,205000,52603105,2080,2080,2080,2080,0
20250106,204900,52603105,2080,2080,2080,2080,0
20250106,204800,52603105,2080,2080,2080,2080,0
20250106,204700,52603105,2080,2080,2080,2080,0
20250106,204600,52603105,2080,2080,2080,2080,0
20250106,204500,52603105,2080,2080,2080,2080,0
20250106,204400,52603105,2080,2080,2080,2080,0
20250106,204300,52603105,2080,2080,2080,2080,0
20250106,204200,52603105,2080,2080,2080,2080,0
20250106,204100,52603105,2080,2080,2080,2080,0
20250106,204000,52603105,2080,2080,2080,2080,0
20250106,203900,52603105,2080,2080,2080,2080,1
20250106,203800,52603105,2080,2080,2080,2080,0
20250106,203700,52603105,2080,2080,2080,2080,0
20250106,203600,52603105,2080,2080,2080,2080,0
20250106,203500,52603105,2080,2080,2080,2080,0
20250106,203400,52603105,2080,2080,2080,2080,0
20250106,203300,52603105,2080,2080,2080,2080,0
20250106,203200,52603105,2080,2080,2080,2080,0
20250106,203100,52603105,2080,2080,2080,2080,0
20250106,203000,52603105,2080,2080,2080,2080,0
20250106,202900,52603105,2080,2080,2080,2080,0
20250106,202800,52603105,2080,2080,2080,2080,0
20250106,202700,52603105,2080,2080,2080,2080,0
20250106,202600,52603105,2080,2080,2080,2080,0
20250106,202500,52603105,2080,2080,2080,2080,0
20250106,202400,52603105,2080,2080,2080,2080,0
20250106,202300,52603105,2080,2080,2080,2080,0
20250106,202200,52603105,2080,2080,2080,2080,0
20250106,202100,52603105,2080,2080,2080,2080,0
20250106,202000,52603105,2080,2080,2080,2080,0
20250106,201900,52603105,2080,2080,2080,2080,0
20250106,201800,52603105,2080,2080,2080,2080,0
20250106,201700,52603105,2080,2080,2080,2080,0
20250106,201600,52603105,2080,2080,2080,2080,0
20250106,201500,52603105,2080,2080,2080,2080,0
20250106,201400,52603105,2080,2080,2080,2080,0
20250106,201300,52603105,2080,2080,2080,2080,0
20250106,201200,52603105,2080,2080,2080,2080,0
20250106,201100,52603105,2080,2080,2080,2080,0
20250106,201000,52603105,2080,2080,2080,2080,0
20250106,200900,52603105,2080,2080,2080,2080,1
20250106,200800,52603105,2080,2080,2080,2080,0
20250106,200700,52603105,2080,2080,2080,2080,0
20250106,200600,52603105,2080,2080,2080,2080,0
20250106,200500,52603105,2080,2080,2080,2080,0
20250106,200400,52603105,2080,2080,2080,2080,0
20250106,200300,52603105,2080,2080,2080,2080,0
20250106,200200,52603105,2080,2080,2080,2080,0
20250106,200100,52603105,2080,2080,2080,2080,0
20250106,200000,52603105,2080,2080,2080,2080,0
20250106,195900,52603105,2080,2080,2080,2080,0
20250106,195800,52603105,2080,2080,2080,2080,0
20250106,195700,52603105,2080,2080,2080,2080,0
20250106,195600,52603105,2080,2080,2080,2080,0
20250106,195500,52603105,2080,2080,2080,2080,0
20250106,195400,52603105,2080,2080,2080,2080,0
20250106,195300,52603105,2080,2080,2080,2080,0
20250106,195200,52603105,2080,2080,2080,2080,0
20250106,195100,52603105,2080,2080,2080,2080,0
20250106,195000,52603105,2080,2080,2080,2080,0
20250106,194900,52603105,2080,2080,2080,2080,0
20250106,194800,52603105,2080,2080,2080,2080,0
20250106,194700,52603105,2080,2080,2080,2080,0
20250106,194600,52603105,2080,2080,2080,2080,0
20250106,194500,52603105,2080,2080,2080,2080,0
20250106,194400,52603105,2080,2080,2080,2080,0
20250106,194300,52603105,2080,2080,2080,2080,0
20250106,194200,52603105,2080,2080,2080,2080,0
20250106,194100,52603105,2080,2080,2080,2080,0
20250106,194000,52603105,2080,2080,2080,2080,0
20250106,193900,52603105,2080,2080,2080,2080,1
20250106,193800,52603105,2080,2080,2080,2080,0
20250106,193700,52603105,2080,2080,2080,2080,0
20250106,193600,52603105,2080,2080,2080,2080,0
20250106,193500,52603105,2080,2080,2080,2080,0
20250106,193400,52603105,2080,2080,2080,2080,0
20250106,193300,52603105,2080,2080,2080,2080,0
20250106,193200,52603105,2080,2080,2080,2080,0
20250106,193100,52603105,2080,2080,2080,2080,0
20250106,193000,52603105,2080,2080,2080,2080,0
20250106,192900,52603105,2080,2080,2080,2080,0
20250106,192800,52603105,2080,2080,2080,2080,0
20250106,192700,52603105,2080,2080,2080,2080,0
20250106,192600,52603105,2080,2080,2080,2080,0
20250106,192500,52603105,2080,2080,2080,2080,0
20250106,192400,52603105,2080,2080,2080,2080,0
20250106,192300,52603105,2080,2080,2080,2080,0
20250106,192200,52603105,2080,2080,2080,2080,0
20250106,192100,52603105,2080,2080,2080,2080,0
20250106,192000,52603105,2080,2080,2080,2080,0
20250106,191900,52603105,2080,2080,2080,2080,0
20250106,191800,52603105,2080,2080,2080,2080,0
20250106,191700,52603105,2080,2080,2080,2080,0
20250106,191600,52603105,2080,2080,2080,2080,0
20250106,191500,52603105,2080,2080,2080,2080,0
20250106,191400,52603105,2080,2080,2080,2080,0
20250106,191300,52603105,2080,2080,2080,2080,0
20250106,191200,52603105,2080,2080,2080,2080,0
20250106,191100,52603105,2080,2080,2080,2080,0
20250106,191000,52603105,2080,2080,2080,2080,0
20250106,190900,52603105,2080,2080,2080,2080,1
20250106,190800,52603105,2080,2080,2080,2080,0
20250106,190700,52603105,2080,2080,2080,2080,0
20250106,190600,52603105,2080,2080,2080,2080,0
20250106,190500,52603105,2080,2080,2080,2080,0
20250106,190400,52603105,2080,2080,2080,2080,0
20250106,190300,52603105,2080,2080,2080,2080,0
20250106,190200,52603105,2080,2080,2080,2080,0
20250106,190100,52603105,2080,2080,2080,2080,0
20250106,190000,52603105,2080,2080,2080,2080,0
20250106,185900,52603105,2080,2080,2080,2080,0
20250106,185800,52603105,2080,2080,2080,2080,0
20250106,185700,52603105,2080,2080,2080,2080,0
20250106,185600,52603105,2080,2080,2080,2080,0
20250106,185500,52603105,2080,2080,2080,2080,0
20250106,185400,52603105,2080,2080,2080,2080,0
20250106,185300,52603105,2080,2080,2080,2080,0
20250106,185200,52603105,2080,2080,2080,2080,0
20250106,185100,52603105,2080,2080,2080,2080,0
20250106,185000,52603105,2080,2080,2080,2080,0
20250106,184900,52603105,2080,2080,2080,2080,0
20250106,184800,52603105,2080,2080,2080,2080,0
20250106,184700,52603105,2080,2080,2080,2080,0
20250106,184600,52603105,2080,2080,2080,2080,0
20250106,184500,52603105,2080,2080,2080,2080,0
20250106,184400,52603105,2080,2080,2080,2080,0
20250106,184300,52603105,2080,2080,2080,2080,0
20250106,184200,52603105,2080,2080,2080,2080,0
20250106,184100,52603105,2080,2080,2080,2080,0
20250106,184000,52603105,2080,2080,2080,2080,0
20250106,183900,52603105,2080,2080,2080,2080,1
20250106,183800,52603105,2080,2080,2080,2080,0
20250106,183700,52603105,2080,2080,2080,2080,0
20250106,183600,52603105,2080,2080,2080,2080,0
20250106,183500,52603105,2080,2080,2080,2080,0
20250106,183400,52603105,2080,2080,2080,2080,0
20250106,183300,52603105,2080,2080,2080,2080,0
20250106,183200,52603105,2080,2080,2080,2080,0
20250106,183100,52603105,2080,2080,2080,2080,0
20250106,183000,52603105,2080,2080,2080,2080,0
20250106,182900,52603105,2080,2080,2080,2080,0
20250106,182800,52603105,2080,2080,2080,2080,0
20250106,182700,52603105,2080,2080,2080,2080,0
20250106,182600,52603105,2080,2080,2080,2080,0
20250106,182500,52603105,2080,2080,2080,2080,0
20250106,182400,52603105,2080,2080,2080,2080,0
20250106,182300,52603105,2080,2080,2080,2080,0
20250106,182200,52603105,2080,2080,2080,2080,0
20250106,182100,52603105,2080,2080,2080,2080,0
20250106,182000,52603105,2080,2080,2080,2080,0
20250106,181900,52603105,2080,2080,2080,2080,0
20250106,181800,52603105,2080,2080,2080,2080,0
20250106,181700,52603105,2080,2080,2080,2080,0
20250106,181600,52603105,2080,2080,2080,2080,0
20250106,181500,52603105,2080,2080,2080,2080,0
20250106,181400,52603105,2080,2080,2080,2080,0
20250106,181300,52603105,2080,2080,2080,2080,0
20250106,181200,52603105,2080,2080,2080,2080,0
20250106,181100,52603105,2080,2080,2080,2080,0
20250106,181000,52603105,2080,2080,2080,2080,0
20250106,180900,52603105,2080,2080,2080,2080,1
20250106,180800,52603105,2080,2080,2080,2080,0
20250106,180700,52603105,2080,2080,2080,2080,0
20250106,180600,52603105,2080,2080,2080,2080,0
20250106,180500,52603105,2080,2080,2080,2080,0
20250106,180400,52603105,2080,2080,2080,2080,0
20250106,180300,52603105,2080,2080,2080,2080,0
20250106,180200,52603105,2080,2080,2080,2080,0
20250106,180100,52603105,2080,2080,2080,2080,0
20250106,180000,52603105,2080,2080,2080,2080,0
20250106,175900,52603105,2080,2080,2080,2080,0
20250106,175800,52603105,2080,2080,2080,2080,0
20250106,175700,52603105,2080,2080,2080,2080,0
20250106,175600,52603105,2080,2080,2080,2080,0
20250106,175500,52603105,2080,2080,2080,2080,0
20250106,175400,52603105,2080,2080,2080,2080,0
20250106,175300,52603105,2080,2080,2080,2080,0
20250106,175200,52603105,2080,2080,2080,2080,0
20250106,175100,52603105,2080,2080,2080,2080,0
20250106,175000,52603105,2080,2080,2080,2080,0
20250106,174900,52603105,2080,2080,2080,2080,0
20250106,174800,52603105,2080,2080,2080,2080,0
20250106,174700,52603105,2080,2080,2080,2080,0
20250106,174600,52603105,2080,2080,2080,2080,0
20250106,174500,52603105,2080,2080,2080,2080,0
20250106,174400,52603105,2080,2080,2080,2080,0
20250106,174300,52603105,2080,2080,2080,2080,0
20250106,174200,52603105,2080,2080,2080,2080,0
20250106,174100,52603105,2080,2080,2080,2080,0
20250106,174000,52603105,2080,2080,2080,2080,0
20250106,173900,52603105,2080,2080,2080,2080,1
20250106,173800,52603105,2080,2080,2080,2080,0
20250106,173700,52603105,2080,2080,2080,2080,0
20250106,173600,52603105,2080,2080,2080,2080,0
20250106,173500,52603105,2080,2080,2080,2080,0
20250106,173400,52603105,2080,2080,2080,2080,0
20250106,173300,52603105,2080,2080,2080,2080,0
20250106,173200,52603105,2080,2080,2080,2080,0
20250106,173100,52603105,2080,2080,2080,2080,0
20250106,173000,52603105,2080,2080,2080,2080,0
20250106,172900,52603105,2080,2080,2080,2080,0
20250106,172800,52603105,2080,2080,2080,2080,0
20250106,172700,52603105,2080,2080,2080,2080,0
20250106,172600,52603105,2080,2080,2080,2080,0
20250106,172500,52603105,2080,2080,2080,2080,0
20250106,172400,52603105,2080,2080,2080,2080,0
20250106,172300,52603105,2080,2080,2080,2080,0
20250106,172200,52603105,2080,2080,2080,2080,0
20250106,172100,52603105,2080,2080,2080,2080,0
20250106,172000,52603105,2080,2080,2080,2080,0
20250106,171900,52603105,2080,2080,2080,2080,0
20250106,171800,52603105,2080,2080,2080,2080,0
20250106,171700,52603105,2080,2080,2080,2080,0
20250106,171600,52603105,2080,2080,2080,2080,0
20250106,171500,52603105,2080,2080,2080,2080,0
20250106,171400,52603105,2080,2080,2080,2080,0
20250106,171300,52603105,2080,2080,2080,2080,0
20250106,171200,52603105,2080,2080,2080,2080,0
20250106,171100,52603105,2080,2080,2080,2080,0
20250106,171000,52603105,2080,2080,2080,2080,0
20250106,170900,52603105,2080,2080,2080,2080,1
20250106,170800,52603105,2080,2080,2080,2080,0
20250106,170700,52603105,2080,2080,2080,2080,0
20250106,170600,52603105,2080,2080,2080,2080,0
20250106,170500,52603105,2080,2080,2080,2080,0
20250106,170400,52603105,2080,2080,2080,2080,0
20250106,170300,52603105,2080,2080,2080,2080,0
20250106,170200,52603105,2080,2080,2080,2080,0
20250106,170100,52603105,2080,2080,2080,2080,0
20250106,170000,52603105,2080,2080,2080,2080,0
20250106,165900,52603105,2080,2080,2080,2080,0
20250106,165800,52603105,2080,2080,2080,2080,0
20250106,165700,52603105,2080,2080,2080,2080,0
20250106,165600,52603105,2080,2080,2080,2080,0
20250106,165500,52603105,2080,2080,2080,2080,0
20250106,165400,52603105,2080,2080,2080,2080,0
20250106,165300,52603105,2080,2080,2080,2080,0
20250106,165200,52603105,2080,2080,2080,2080,0
20250106,165100,52603105,2080,2080,2080,2080,0
20250106,165000,52603105,2080,2080,2080,2080,0
20250106,164900,52603105,2080,2080,2080,2080,0
20250106,164800,52603105,2080,2080,2080,2080,0
20250106,164700,52603105,2080,2080,2080,2080,0
20250106,164600,52603105,2080,2080,2080,2080,0
20250106,164500,52603105,2080,2080,2080,2080,0
20250106,164400,52603105,2080,2080,2080,2080,0
20250106,164300,52603105,2080,2080,2080,2080,0
20250106,164200,52603105,2080,2080,2080,2080,0
20250106,164100,52603105,2080,2080,2080,2080,0
20250106,164000,52603105,2080,2080,2080,2080,0
20250106,163900,52603105,2080,2080,2080,2080,1
20250106,163800,52603105,2080,2080,2080,2080,0
20250106,163700,52603105,2080,2080,2080,2080,0
20250106,163600,52603105,2080,2080,2080,2080,0
20250106,163500,52603105,2080,2080,2080,2080,0
20250106,163400,52603105,2080,2080,2080,2080,0
20250106,163300,52603105,2080,2080,2080,2080,0
20250106,163200,52603105,2080,2080,2080,2080,0
20250106,163100,52603105,2080,2080,2080,2080,0
20250106,163000,52603105,2080,2080,2080,2080,0
20250106,162900,52603105,2080,2080,2080,2080,0
20250106,162800,52603105,2080,2080,2080,2080,0
20250106,162700,52603105,2080,2080,2080,2080,0
20250106,162600,52603105,2080,2080,2080,2080,0
20250106,162500,52603105,2080,2080,2080,2080,0
20250106,162400,52603105,2080,2080,2080,2080,0
20250106,162300,52603105,2080,2080,2080,2080,0
20250106,162200,52603105,2080,2080,2080,2080,0
20250106,162100,52603105,2080,2080,2080,2080,0
20250106,162000,52603105,2080,2080,2080,2080,0
20250106,161900,52603105,2080,2080,2080,2080,0
20250106,161800,52603105,2080,2080,2080,2080,0
20250106,161700,52603105,2080,2080,2080,2080,0
20250106,161600,52603105,2080,2080,2080,2080,0
20250106,161500,52603105,2080,2080,2080,2080,0
20250106,161400,52603105,2080,2080,2080,2080,0
20250106,161300,52603105,2080,2080,2080,2080,0
20250106,161200,52603105,2080,2080,2080,2080,0
20250106,161100,52603105,2080,2080,2080,2080,0
20250106,161000,52603105,2080,2080,2080,2080,0
20250106,160900,52603105,2080,2080,2080,2080,1
20250106,160800,52603105,2080,2080,2080,2080,0
20250106,160700,52603105,2080,2080,2080,2080,0
20250106,160600,52603105,2080,2080,2080,2080,0
20250106,160500,52603105,2080,2080,2080,2080,0
20250106,160400,52603105,2080,2080,2080,2080,0
20250106,160300,52603105,2080,2080,2080,2080,0
20250106,160200,52603105,2080,2080,2080,2080,0
20250106,160100,52603105,2080,2080,2080,2080,0
20250106,160000,52603105,2080,2080,2080,2080,0
20250106,155900,52603105,2080,2080,2080,2080,0
20250106,155800,52603105,2080,2080,2080,2080,0
20250106,155700,52603105,2080,2080,2080,2080,0
20250106,155600,52603105,2080,2080,2080,2080,0
20250106,155500,52603105,2080,2080,2080,2080,0
20250106,155400,52603105,2080,2080,2080,2080,0
20250106,155300,52603105,2080,2080,2080,2080,0
20250106,155200,52603105,2080,2080,2080,2080,0
20250106,155100,52603105,2080,2080,2080,2080,0
20250106,155000,52603105,2080,2080,2080,2080,0
20250106,154900,52603105,2080,2080,2080,2080,0
20250106,154800,52603105,2080,2080,2080,2080,0
20250106,154700,52603105,2080,2080,2080,2080,0
20250106,154600,52603105,2080,2080,2080,2080,0
20250106,154500,52603105,2080,2080,2080,2080,0
20250106,154400,52603105,2080,2080,2080,2080,0
20250106,154300,52603105,2080,2080,2080,2080,0
20250106,154200,52603105,2080,2080,2080,2080,0
20250106,154100,52603105,2080,2080,2080,2080,0
20250106,154000,52603105,2080,2080,2080,2080,0
20250106,153900,52603105,2080,2080,2080,2080,1
20250106,153800,52603105,2080,2080,2080,2080,0
20250106,153700,52603105,2080,2080,2080,2080,0
20250106,153600,52603105,2080,2080,2080,2080,0
20250106,153500,52603105,2080,2080,2080,2080,0
20250106,153400,52603105,2080,2080,2080,2080,0
20250106,153300,52603105,2080,2080,2080,2080,0
20250106,153200,52603105,2080,2080,2080,2080,0
20250106,153100,52603105,2080,2080,2080,2080,0
20250106,153000,52603105,2080,2080,2080,2080,1
20250106,152900,52601025,2075,2075,2075,2075,0
20250106,152800,52601025,2075,2075,2075,2075,0
20250106,152700,52601025,2075,2075,2075,2075,0
20250106,152600,52601025,2075,2075,2075,2075,0
20250106,152500,52601025,2075,2075,2075,2075,0
20250106,152400,52601025,2075,2075,2075,2075,0
20250106,152300,52601025,2075,2075,2075,2075,0
20250106,152200,52601025,2075,2075,2075,2075,0
20250106,152100,52601025,2075,2075,2075,2075,0
20250106,152000,52601025,2075,2075,2075,2075,0
20250106,151900,52601025,2075,2075,2075,2075,0
20250106,151800,52601025,2075,2075,2075,2075,0
20250106,151700,52601025,2075,2075,2075,2075,0
20250106,151600,52601025,2075,2075,2075,2075,1655
20250106,151500,49166900,2065,2065,2065,2065,0
20250106,151400,49166900,2065,2065,2065,2065,0
20250106,151300,49166900,2065,2065,2065,2065,0
20250106,151200,49166900,2065,2065,2065,2065,0
20250106,151100,49166900,2065,2065,2065,2065,0
20250106,151000,49166900,2065,2065,2065,2065,0
20250106,150900,49166900,2065,2065,2065,2065,0
20250106,150800,49166900,2065,2065,2065,2065,0
20250106,150700,49166900,2065,2065,2065,2065,0
20250106,150600,49166900,2065,2065,2065,2065,0
20250106,150500,49166900,2065,2065,2065,2065,0
20250106,150400,49166900,2065,2065,2065,2065,0
20250106,150300,49166900,2065,2065,2065,2065,0
20250106,150200,49166900,2065,2065,2065,2065,0
20250106,150100,49166900,2065,2065,2065,2065,0
20250106,150000,49166900,2065,2065,2065,2065,158
20250106,145900,48840630,2065,2065,2065,2065,0
20250106,145800,48840630,2065,2065,2065,2065,0
20250106,145700,48840630,2065,2065,2065,2065,0
20250106,145600,48840630,2065,2065,2065,2065,0
20250106,145500,48840630,2065,2065,2065,2065,0
20250106,145400,48840630,2065,2065,2065,2065,0
20250106,145300,48840630,2065,2065,2065,2065,0
20250106,145200,48840630,2065,2065,2065,2065,0
20250106,145100,48840630,2065,2065,2065,2065,0
20250106,145000,48840630,2065,2065,2065,2065,0
20250106,144900,48840630,2065,2065,2065,2065,0
20250106,144800,48840630,2065,2065,2065,2065,0
20250106,144700,48840630,2065,2065,2065,2065,0
20250106,144600,48840630,2065,2065,2065,2065,0
20250106,144500,48840630,2065,2065,2065,2065,0
20250106,144400,48840630,2065,2065,2065,2065,0
20250106,144300,48840630,2065,2065,2065,2065,0
20250106,144200,48840630,2065,2065,2065,2065,0
20250106,144100,48840630,2065,2065,2065,2065,0
20250106,144000,48840630,2065,2065,2065,2065,0
20250106,143900,48840630,2065,2065,2065,2065,0
20250106,143800,48840630,2065,2065,2065,2065,0
20250106,143700,48840630,2065,2065,2065,2065,0
20250106,143600,48840630,2065,2065,2065,2065,0
20250106,143500,48840630,2065,2065,2065,2065,0
20250106,143400,48840630,2065,2065,2065,2065,0
20250106,143300,48840630,2065,2065,2065,2065,0
20250106,143200,48840630,2065,2065,2065,2065,0
20250106,143100,48840630,2065,2065,2065,2065,0
20250106,143000,48840630,2065,2065,2065,2065,0
20250106,142900,48840630,2065,2065,2065,2065,31
20250106,142800,48776615,2075,2075,2075,2075,0
20250106,142700,48776615,2075,2075,2075,2075,0
20250106,142600,48776615,2075,2075,2075,2075,0
20250106,142500,48776615,2075,2075,2075,2075,0
20250106,142400,48776615,2075,2075,2075,2075,0
20250106,142300,48776615,2075,2075,2075,2075,0
20250106,142200,48776615,2075,2075,2075,2075,0
20250106,142100,48776615,2075,2075,2075,2075,0
20250106,142000,48776615,2075,2065,2075,2065,217
20250106,141900,48328430,2065,2065,2065,2065,0
20250106,141800,48328430,2065,2065,2065,2065,0
20250106,141700,48328430,2065,2065,2065,2065,0
20250106,141600,48328430,2065,2065,2065,2065,0
20250106,141500,48328430,2065,2065,2065,2065,0
20250106,141400,48328430,2065,2065,2065,2065,1
20250106,141300,48326365,2060,2060,2060,2060,0
20250106,141200,48326365,2060,2060,2060,2060,0
20250106,141100,48326365,2060,2060,2060,2060,0
20250106,141000,48326365,2060,2060,2060,2060,0
20250106,140900,48326365,2060,2060,2060,2060,0
20250106,140800,48326365,2060,2060,2060,2060,0
20250106,140700,48326365,2060,2060,2060,2060,0
20250106,140600,48326365,2060,2060,2060,2060,0
20250106,140500,48326365,2060,2060,2060,2060,0
20250106,140400,48326365,2060,2060,2060,2060,0
20250106,140300,48326365,2060,2060,2060,2060,0
20250106,140200,48326365,2060,2060,2060,2060,0
20250106,140100,48326365,2060,2060,2060,2060,0
20250106,140000,48326365,2060,2060,2060,2060,0
20250106,135900,48326365,2060,2060,2060,2060,0
20250106,135800,48326365,2060,2060,2060,2060,0
20250106,135700,48326365,2060,2060,2060,2060,0
20250106,135600,48326365,2060,2060,2060,2060,0
20250106,135500,48326365,2060,2060,2060,2060,0
20250106,135400,48326365,2060,2060,2060,2060,0
20250106,135300,48326365,2060,2060,2060,2060,0
20250106,135200,48326365,2060,2060,2060,2060,0
20250106,135100,48326365,2060,2060,2060,2060,0
20250106,135000,48326365,2060,2060,2060,2060,0
20250106,134900,48326365,2060,2060,2060,2060,0
20250106,134800,48326365,2060,2060,2060,2060,0
20250106,134700,48326365,2060,2060,2060,2060,0
20250106,134600,48326365,2060,2060,2060,2060,0
20250106,134500,48326365,2060,2060,2060,2060,0
20250106,134400,48326365,2060,2060,2060,2060,0
20250106,134300,48326365,2060,2060,2060,2060,0
20250106,134200,48326365,2060,2060,2060,2060,2
20250106,134100,48322245,2075,2075,2075,2075,0
20250106,134000,48322245,2075,2075,2075,2075,0
20250106,133900,48322245,2075,2075,2075,2075,0
20250106,133800,48322245,2075,2075,2075,2075,0
20250106,133700,48322245,2075,2075,2075,2075,0
20250106,133600,48322245,2075,2075,2075,2075,0
20250106,133500,48322245,2075,2075,2075,2075,0
20250106,133400,48322245,2075,2075,2075,2075,0
20250106,133300,48322245,2075,2075,2075,2075,0
20250106,133200,48322245,2075,2075,2075,2075,0
20250106,133100,48322245,2075,2075,2075,2075,0
20250106,133000,48322245,2075,2075,2075,2075,0
20250106,132900,48322245,2075,2075,2075,2075,0
20250106,132800,48322245,2075,2075,2075,2075,0
20250106,132700,48322245,2075,2075,2075,2075,0
20250106,132600,48322245,2075,2075,2075,2075,0
20250106,132500,48322245,2075,2075,2075,2075,0
20250106,132400,48322245,2075,2075,2075,2075,0
20250106,132300,48322245,2075,2075,2075,2075,0
20250106,132200,48322245,2075,2075,2075,2075,0
20250106,132100,48322245,2075,2075,2075,2075,0
20250106,132000,48322245,2075,2075,2075,2075,0
20250106,131900,48322245,2075,2075,2075,2075,0
20250106,131800,48322245,2075,2075,2075,2075,0
20250106,131700,48322245,2075,2075,2075,2075,0
20250106,131600,48322245,2075,2075,2075,2075,0
20250106,131500,48322245,2075,2075,2075,2075,0
20250106,131400,48322245,2075,2075,2075,2075,0
20250106,131300,48322245,2075,2075,2075,2075,0
20250106,131200,48322245,2075,2075,2075,2075,0
20250106,131100,48322245,2075,2075,2075,2075,0
20250106,131000,48322245,2075,2075,2075,2075,0
20250106,130900,48322245,2075,2075,2075,2075,0
20250106,130800,48322245,2075,2075,2075,2075,0
20250106,130700,48322245,2075,2075,2075,2075,0
20250106,130600,48322245,2075,2075,2075,2075,0
20250106,130500,48322245,2075,2075,2075,2075,5681
20250106,130400,36534170,2065,2065,2065,2065,37
20250106,130300,36457765,2065,2065,2065,2065,0
20250106,130200,36457765,2065,2065,2065,2065,0
20250106,130100,36457765,2065,2065,2065,2065,909
20250106,130000,34580680,2065,2065,2065,2065,0
20250106,125900,34580680,2065,2065,2065,2065,0
20250106,125800,34580680,2065,2065,2065,2065,0
20250106,125700,34580680,2065,2065,2065,2065,0
20250106,125600,34580680,2065,2065,2065,2065,0
20250106,125500,34580680,2065,2065,2065,2065,0
20250106,125400,34580680,2065,2065,2065,2065,0
20250106,125300,34580680,2065,2065,2065,2065,0
20250106,125200,34580680,2065,2065,2065,2065,0
20250106,125100,34580680,2065,2065,2065,2065,0
20250106,125000,34580680,2065,2065,2065,2065,0
20250106,124900,34580680,2065,2065,2065,2065,0
20250106,124800,34580680,2065,2065,2065,2065,0
20250106,124700,34580680,2065,2065,2065,2065,0
20250106,124600,34580680,2065,2065,2065,2065,0
20250106,124500,34580680,2065,2065,2065,2065,0
20250106,124400,34580680,2065,2065,2065,2065,0
20250106,124300,34580680,2065,2065,2065,2065,0
20250106,124200,34580680,2065,2065,2065,2065,0
20250106,124100,34580680,2065,2065,2065,2065,0
20250106,124000,34580680,2065,2065,2065,2065,0
20250106,123900,34580680,2065,2065,2065,2065,0
20250106,123800,34580680,2065,2065,2065,2065,0
20250106,123700,34580680,2065,2065,2065,2065,0
20250106,123600,34580680,2065,2060,2065,2060,161
20250106,123500,34249010,2060,2060,2060,2060,0
20250106,123400,34249010,2060,2060,2060,2060,0
20250106,123300,34249010,2060,2060,2060,2060,0
20250106,123200,34249010,2060,2060,2060,2060,0
20250106,123100,34249010,2060,2060,2060,2060,0
20250106,123000,34249010,2060,2060,2060,2060,0
20250106,122900,34249010,2060,2060,2060,2060,0
20250106,122800,34249010,2060,2060,2060,2060,0
20250106,122700,34249010,2060,2060,2060,2060,0
20250106,122600,34249010,2060,2065,2065,2060,2018
20250106,122500,30081930,2065,2065,2065,2065,0
20250106,122400,30081930,2065,2065,2065,2065,0
20250106,122300,30081930,2065,2065,2065,2065,0
20250106,122200,30081930,2065,2065,2065,2065,0
20250106,122100,30081930,2065,2065,2065,2065,0
20250106,122000,30081930,2065,2065,2065,2065,0
20250106,121900,30081930,2065,2065,2065,2065,0
20250106,121800,30081930,2065,2065,2065,2065,0
20250106,121700,30081930,2065,2065,2065,2065,0
20250106,121600,30081930,2065,2065,2065,2065,0
20250106,121500,30081930,2065,2065,2065,2065,0
20250106,121400,30081930,2065,2065,2065,2065,404
20250106,121300,29247670,2065,2065,2065,2065,0
20250106,121200,29247670,2065,2065,2065,2065,0
20250106,121100,29247670,2065,2065,2065,2065,0
20250106,121000,29247670,2065,2065,2065,2065,0
20250106,120900,29247670,2065,2065,2065,2065,0
20250106,120800,29247670,2065,2065,2065,2065,0
20250106,120700,29247670,2065,2065,2065,2065,0
20250106,120600,29247670,2065,2065,2065,2065,0
20250106,120500,29247670,2065,2065,2065,2065,0
20250106,120400,29247670,2065,2065,2065,2065,0
20250106,120300,29247670,2065,2065,2065,2065,0
20250106,120200,29247670,2065,2065,2065,2065,1
20250106,120100,29245605,2060,2060,2060,2060,0
20250106,120000,29245605,2060,2060,2060,2060,0
20250106,115900,29245605,2060,2060,2060,2060,0
20250106,115800,29245605,2060,2060,2060,2060,0
20250106,115700,29245605,2060,2060,2060,2060,0
20250106,115600,29245605,2060,2060,2060,2060,0
20250106,115500,29245605,2060,2060,2060,2060,0
20250106,115400,29245605,2060,2060,2060,2060,0
20250106,115300,29245605,2060,2060,2060,2060,0
20250106,115200,29245605,2060,2060,2060,2060,0
20250106,115100,29245605,2060,2060,2060,2060,0
20250106,115000,29245605,2060,2060,2060,2060,0
20250106,114900,29245605,2060,2060,2060,2060,0
20250106,114800,29245605,2060,2060,2060,2060,0
20250106,114700,29245605,2060,2060,2060,2060,0
20250106,114600,29245605,2060,2060,2060,2060,0
20250106,114500,29245605,2060,2060,2060,2060,0
20250106,114400,29245605,2060,2060,2060,2060,0
20250106,114300,29245605,2060,2060,2060,2060,0
20250106,114200,29245605,2060,2060,2060,2060,0
20250106,114100,29245605,2060,2060,2060,2060,0
20250106,114000,29245605,2060,2060,2060,2060,0
20250106,113900,29245605,2060,2060,2060,2060,0
20250106,113800,29245605,2060,2060,2060,2060,0
20250106,113700,29245605,2060,2060,2060,2060,0
20250106,113600,29245605,2060,2060,2060,2060,0
20250106,113500,29245605,2060,2060,2060,2060,0
20250106,113400,29245605,2060,2060,2060,2060,0
20250106,113300,29245605,2060,2060,2060,2060,0
20250106,113200,29245605,2060,2060,2060,2060,200
20250106,113100,28833605,2060,2060,2060,2060,0
20250106,113000,28833605,2060,2065,2065,2060,1000
20250106,112900,26773085,2075,2075,2075,2075,0
20250106,112800,26773085,2075,2075,2075,2075,0
20250106,112700,26773085,2075,2075,2075,2075,0
20250106,112600,26773085,2075,2075,2075,2075,0
20250106,112500,26773085,2075,2075,2075,2075,0
20250106,112400,26773085,2075,2075,2075,2075,0
20250106,112300,26773085,2075,2075,2075,2075,0
20250106,112200,26773085,2075,2075,2075,2075,0
20250106,112100,26773085,2075,2075,2075,2075,0
20250106,112000,26773085,2075,2075,2075,2075,0
20250106,111900,26773085,2075,2075,2075,2075,0
20250106,111800,26773085,2075,2075,2075,2075,0
20250106,111700,26773085,2075,2075,2075,2075,0
20250106,111600,26773085,2075,2075,2075,2075,0
20250106,111500,26773085,2075,2075,2075,2075,50
20250106,111400,26669335,2075,2075,2075,2075,0
20250106,111300,26669335,2075,2075,2075,2075,0
20250106,111200,26669335,2075,2075,2075,2075,0
20250106,111100,26669335,2075,2075,2075,2075,0
20250106,111000,26669335,2075,2075,2075,2075,0
20250106,110900,26669335,2075,2075,2075,2075,0
20250106,110800,26669335,2075,2075,2075,2075,50
20250106,110700,26565585,2080,2080,2080,2080,0
20250106,110600,26565585,2080,2080,2080,2080,1003
20250106,110500,24479345,2080,2080,2080,2080,0
20250106,110400,24479345,2080,2080,2080,2080,0
20250106,110300,24479345,2080,2080,2080,2080,0
20250106,110200,24479345,2080,2080,2080,2080,0
20250106,110100,24479345,2080,2080,2080,2080,0
20250106,110000,24479345,2080,2080,2080,2080,0
20250106,105900,24479345,2080,2080,2080,2080,0
20250106,105800,24479345,2080,2080,2080,2080,0
20250106,105700,24479345,2080,2080,2080,2080,0
20250106,105600,24479345,2080,2080,2080,2080,0
20250106,105500,24479345,2080,2080,2080,2080,0
20250106,105400,24479345,2080,2080,2080,2080,0
20250106,105300,24479345,2080,2080,2080,2080,0
20250106,105200,24479345,2080,2080,2080,2080,0
20250106,105100,24479345,2080,2080,2080,2080,0
20250106,105000,24479345,2080,2080,2080,2080,2
20250106,104900,24475185,2080,2080,2080,2080,0
20250106,104800,24475185,2080,2080,2080,2080,0
20250106,104700,24475185,2080,2080,2080,2080,0
20250106,104600,24475185,2080,2080,2080,2080,0
20250106,104500,24475185,2080,2080,2080,2080,0
20250106,104400,24475185,2080,2080,2080,2080,0
20250106,104300,24475185,2080,2080,2080,2080,0
20250106,104200,24475185,2080,2080,2080,2080,0
20250106,104100,24475185,2080,2080,2080,2080,0
20250106,104000,24475185,2080,2080,2080,2080,0
20250106,103900,24475185,2080,2080,2080,2080,0
20250106,103800,24475185,2080,2080,2080,2080,0
20250106,103700,24475185,2080,2080,2080,2080,0
20250106,103600,24475185,2080,2080,2080,2080,3
20250106,103500,24468945,2080,2080,2080,2080,460
20250106,103400,23512145,2080,2080,2080,2080,0
20250106,103300,23512145,2080,2080,2080,2080,28
20250106,103200,23453905,2080,2080,2080,2080,12
20250106,103100,23428945,2080,2080,2080,2080,0
20250106,103000,23428945,2080,2080,2080,2080,0
20250106,102900,23428945,2080,2080,2080,2080,0
20250106,102800,23428945,2080,2080,2080,2080,0
20250106,102700,23428945,2080,2080,2080,2080,0
20250106,102600,23428945,2080,2080,2080,2080,100
20250106,102500,23220945,2080,2080,2080,2080,0
20250106,102400,23220945,2080,2080,2080,2080,0
20250106,102300,23220945,2080,2080,2080,2080,0
20250106,102200,23220945,2080,2080,2080,2080,0
20250106,102100,23220945,2080,2080,2080,2080,0
20250106,102000,23220945,2080,2080,2080,2080,500
20250106,101900,22180945,2080,2080,2080,2080,0
20250106,101800,22180945,2080,2080,2080,2080,0
20250106,101700,22180945,2080,2080,2080,2080,0
20250106,101600,22180945,2080,2080,2080,2080,0
20250106,101500,22180945,2080,2080,2080,2080,0
20250106,101400,22180945,2080,2080,2080,2080,0
20250106,101300,22180945,2080,2080,2080,2080,162
20250106,101200,21843985,2085,2085,2085,2085,0
20250106,101100,21843985,2085,2085,2085,2085,3
20250106,101000,21837730,2085,2085,2085,2085,0
20250106,100900,21837730,2085,2080,2085,2080,38
20250106,100800,21758650,2080,2080,2080,2080,54
20250106,100700,21646330,2080,2080,2080,2080,0
20250106,100600,21646330,2080,2080,2080,2080,0
20250106,100500,21646330,2080,2080,2080,2080,0
20250106,100400,21646330,2080,2080,2080,2080,0
20250106,100300,21646330,2080,2080,2080,2080,0
20250106,100200,21646330,2080,2080,2080,2080,0
20250106,100100,21646330,2080,2080,2080,2080,0
20250106,100000,21646330,2080,2080,2080,2080,0
20250106,095900,21646330,2080,2080,2080,2080,132
20250106,095800,21371770,2080,2080,2080,2080,0
20250106,095700,21371770,2080,2080,2080,2080,0
20250106,095600,21371770,2080,2080,2080,2080,4299
20250106,095500,12429850,2090,2090,2090,2090,0
20250106,095400,12429850,2090,2090,2090,2090,0
20250106,095300,12429850,2090,2090,2090,2090,0
20250106,095200,12429850,2090,2090,2090,2090,0
20250106,095100,12429850,2090,2090,2090,2090,0
20250106,095000,12429850,2090,2090,2090,2090,0
20250106,094900,12429850,2090,2090,2090,2090,0
20250106,094800,12429850,2090,2090,2090,2090,0
20250106,094700,12429850,2090,2090,2090,2090,0
20250106,094600,12429850,2090,2085,2090,2085,62
20250106,094500,12300570,2095,2095,2095,2095,0
20250106,094400,12300570,2095,2090,2095,2090,1919
20250106,094300,8284765,2085,2085,2085,2085,238
20250106,094200,7788535,2080,2080,2080,2080,485
20250106,094100,6779735,2075,2075,2075,2075,352
20250106,094000,6049335,2070,2070,2070,2070,0
20250106,093900,6049335,2070,2070,2070,2070,0
20250106,093800,6049335,2070,2070,2070,2070,0
20250106,093700,6049335,2070,2070,2070,2070,0
20250106,093600,6049335,2070,2070,2070,2070,0
20250106,093500,6049335,2070,2070,2070,2070,17
20250106,093400,6014145,2075,2075,2075,2075,0
20250106,093300,6014145,2075,2075,2075,2075,0
20250106,093200,6014145,2075,2075,2075,2075,0
20250106,093100,6014145,2075,2075,2075,2075,0
20250106,093000,6014145,2075,2075,2075,2075,1
20250106,092900,6012070,2060,2060,2060,2060,14
20250106,092800,5983230,2085,2085,2085,2085,0
20250106,092700,5983230,2085,2085,2085,2085,0
20250106,092600,5983230,2085,2085,2085,2085,0
20250106,092500,5983230,2085,2085,2085,2085,0
20250106,092400,5983230,2085,2085,2085,2085,1
20250106,092300,5981145,2055,2055,2055,2055,0
20250106,092200,5981145,2055,2065,2065,2055,2394
20250106,092100,1044890,2065,2065,2065,2065,0
20250106,092000,1044890,2065,2065,2065,2065,0
20250106,091900,1044890,2065,2065,2065,2065,0
20250106,091800,1044890,2065,2065,2065,2065,0
20250106,091700,1044890,2065,2065,2065,2065,0
20250106,091600,1044890,2065,2065,2065,2065,0
20250106,091500,1044890,2065,2065,2065,2065,0
20250106,091400,1044890,2065,2065,2065,2065,0
20250106,091300,1044890,2065,2065,2065,2065,506
20250106,091200,0,2065,2065,2065,2065,0
20250106,091100,0,2065,2065,2065,2065,0
20250106,091000,0,2065,2065,2065,2065,0
20250106,090900,0,2065,2065,2065,2065,0
20250106,090800,0,2065,2065,2065,2065,0
20250106,090700,0,2065,2065,2065,2065,0
20250106,090600,0,2065,2065,2065,2065,0
20250106,090500,0,2065,2065,2065,2065,0
20250106,090400,0,2065,2065,2065,2065,0
20250106,090300,0,2065,2065,2065,2065,0
20250106,090200,0,2065,2065,2065,2065,0
20250106,090100,0,2065,2065,2065,2065,0
20250106,090000,0,2065,2065,2065,2065,0