stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,213900,164360800,2055,2055,2055,2055,184
20250107,213800,164360800,2055,2055,2055,2055,0
20250107,213700,164360800,2055,2055,2055,2055,0
20250107,213600,164360800,2055,2055,2055,2055,0
20250107,213500,164360800,2055,2055,2055,2055,0
20250107,213400,164360800,2055,2055,2055,2055,0
20250107,213300,164360800,2055,2055,2055,2055,0
20250107,213200,164360800,2055,2055,2055,2055,0
20250107,213100,164360800,2055,2055,2055,2055,0
20250107,213000,164360800,2055,2055,2055,2055,0
20250107,212900,164360800,2055,2055,2055,2055,0
20250107,212800,164360800,2055,2055,2055,2055,0
20250107,212700,164360800,2055,2055,2055,2055,0
20250107,212600,164360800,2055,2055,2055,2055,0
20250107,212500,164360800,2055,2055,2055,2055,0
20250107,212400,164360800,2055,2055,2055,2055,0
20250107,212300,164360800,2055,2055,2055,2055,0
20250107,212200,164360800,2055,2055,2055,2055,0
20250107,212100,164360800,2055,2055,2055,2055,0
20250107,212000,164360800,2055,2055,2055,2055,0
20250107,211900,164360800,2055,2055,2055,2055,0
20250107,211800,164360800,2055,2055,2055,2055,0
20250107,211700,164360800,2055,2055,2055,2055,0
20250107,211600,164360800,2055,2055,2055,2055,0
20250107,211500,164360800,2055,2055,2055,2055,0
20250107,211400,164360800,2055,2055,2055,2055,0
20250107,211300,164360800,2055,2055,2055,2055,0
20250107,211200,164360800,2055,2055,2055,2055,0
20250107,211100,164360800,2055,2055,2055,2055,0
20250107,211000,164360800,2055,2055,2055,2055,0
20250107,210900,164360800,2055,2055,2055,2055,184
20250107,210800,164360800,2055,2055,2055,2055,0
20250107,210700,164360800,2055,2055,2055,2055,0
20250107,210600,164360800,2055,2055,2055,2055,0
20250107,210500,164360800,2055,2055,2055,2055,0
20250107,210400,164360800,2055,2055,2055,2055,0
20250107,210300,164360800,2055,2055,2055,2055,0
20250107,210200,164360800,2055,2055,2055,2055,0
20250107,210100,164360800,2055,2055,2055,2055,0
20250107,210000,164360800,2055,2055,2055,2055,0
20250107,205900,164360800,2055,2055,2055,2055,0
20250107,205800,164360800,2055,2055,2055,2055,0
20250107,205700,164360800,2055,2055,2055,2055,0
20250107,205600,164360800,2055,2055,2055,2055,0
20250107,205500,164360800,2055,2055,2055,2055,0
20250107,205400,164360800,2055,2055,2055,2055,0
20250107,205300,164360800,2055,2055,2055,2055,0
20250107,205200,164360800,2055,2055,2055,2055,0
20250107,205100,164360800,2055,2055,2055,2055,0
20250107,205000,164360800,2055,2055,2055,2055,0
20250107,204900,164360800,2055,2055,2055,2055,0
20250107,204800,164360800,2055,2055,2055,2055,0
20250107,204700,164360800,2055,2055,2055,2055,0
20250107,204600,164360800,2055,2055,2055,2055,0
20250107,204500,164360800,2055,2055,2055,2055,0
20250107,204400,164360800,2055,2055,2055,2055,0
20250107,204300,164360800,2055,2055,2055,2055,0
20250107,204200,164360800,2055,2055,2055,2055,0
20250107,204100,164360800,2055,2055,2055,2055,0
20250107,204000,164360800,2055,2055,2055,2055,0
20250107,203900,164360800,2055,2055,2055,2055,184
20250107,203800,164360800,2055,2055,2055,2055,0
20250107,203700,164360800,2055,2055,2055,2055,0
20250107,203600,164360800,2055,2055,2055,2055,0
20250107,203500,164360800,2055,2055,2055,2055,0
20250107,203400,164360800,2055,2055,2055,2055,0
20250107,203300,164360800,2055,2055,2055,2055,0
20250107,203200,164360800,2055,2055,2055,2055,0
20250107,203100,164360800,2055,2055,2055,2055,0
20250107,203000,164360800,2055,2055,2055,2055,0
20250107,202900,164360800,2055,2055,2055,2055,0
20250107,202800,164360800,2055,2055,2055,2055,0
20250107,202700,164360800,2055,2055,2055,2055,0
20250107,202600,164360800,2055,2055,2055,2055,0
20250107,202500,164360800,2055,2055,2055,2055,0
20250107,202400,164360800,2055,2055,2055,2055,0
20250107,202300,164360800,2055,2055,2055,2055,0
20250107,202200,164360800,2055,2055,2055,2055,0
20250107,202100,164360800,2055,2055,2055,2055,0
20250107,202000,164360800,2055,2055,2055,2055,0
20250107,201900,164360800,2055,2055,2055,2055,0
20250107,201800,164360800,2055,2055,2055,2055,0
20250107,201700,164360800,2055,2055,2055,2055,0
20250107,201600,164360800,2055,2055,2055,2055,0
20250107,201500,164360800,2055,2055,2055,2055,0
20250107,201400,164360800,2055,2055,2055,2055,0
20250107,201300,164360800,2055,2055,2055,2055,0
20250107,201200,164360800,2055,2055,2055,2055,0
20250107,201100,164360800,2055,2055,2055,2055,0
20250107,201000,164360800,2055,2055,2055,2055,0
20250107,200900,164360800,2055,2055,2055,2055,184
20250107,200800,164360800,2055,2055,2055,2055,0
20250107,200700,164360800,2055,2055,2055,2055,0
20250107,200600,164360800,2055,2055,2055,2055,0
20250107,200500,164360800,2055,2055,2055,2055,0
20250107,200400,164360800,2055,2055,2055,2055,0
20250107,200300,164360800,2055,2055,2055,2055,0
20250107,200200,164360800,2055,2055,2055,2055,0
20250107,200100,164360800,2055,2055,2055,2055,0
20250107,200000,164360800,2055,2055,2055,2055,0
20250107,195900,164360800,2055,2055,2055,2055,0
20250107,195800,164360800,2055,2055,2055,2055,0
20250107,195700,164360800,2055,2055,2055,2055,0
20250107,195600,164360800,2055,2055,2055,2055,0
20250107,195500,164360800,2055,2055,2055,2055,0
20250107,195400,164360800,2055,2055,2055,2055,0
20250107,195300,164360800,2055,2055,2055,2055,0
20250107,195200,164360800,2055,2055,2055,2055,0
20250107,195100,164360800,2055,2055,2055,2055,0
20250107,195000,164360800,2055,2055,2055,2055,0
20250107,194900,164360800,2055,2055,2055,2055,0
20250107,194800,164360800,2055,2055,2055,2055,0
20250107,194700,164360800,2055,2055,2055,2055,0
20250107,194600,164360800,2055,2055,2055,2055,0
20250107,194500,164360800,2055,2055,2055,2055,0
20250107,194400,164360800,2055,2055,2055,2055,0
20250107,194300,164360800,2055,2055,2055,2055,0
20250107,194200,164360800,2055,2055,2055,2055,0
20250107,194100,164360800,2055,2055,2055,2055,0
20250107,194000,164360800,2055,2055,2055,2055,0
20250107,193900,164360800,2055,2055,2055,2055,184
20250107,193800,164360800,2055,2055,2055,2055,0
20250107,193700,164360800,2055,2055,2055,2055,0
20250107,193600,164360800,2055,2055,2055,2055,0
20250107,193500,164360800,2055,2055,2055,2055,0
20250107,193400,164360800,2055,2055,2055,2055,0
20250107,193300,164360800,2055,2055,2055,2055,0
20250107,193200,164360800,2055,2055,2055,2055,0
20250107,193100,164360800,2055,2055,2055,2055,0
20250107,193000,164360800,2055,2055,2055,2055,0
20250107,192900,164360800,2055,2055,2055,2055,0
20250107,192800,164360800,2055,2055,2055,2055,0
20250107,192700,164360800,2055,2055,2055,2055,0
20250107,192600,164360800,2055,2055,2055,2055,0
20250107,192500,164360800,2055,2055,2055,2055,0
20250107,192400,164360800,2055,2055,2055,2055,0
20250107,192300,164360800,2055,2055,2055,2055,0
20250107,192200,164360800,2055,2055,2055,2055,0
20250107,192100,164360800,2055,2055,2055,2055,0
20250107,192000,164360800,2055,2055,2055,2055,0
20250107,191900,164360800,2055,2055,2055,2055,0
20250107,191800,164360800,2055,2055,2055,2055,0
20250107,191700,164360800,2055,2055,2055,2055,0
20250107,191600,164360800,2055,2055,2055,2055,0
20250107,191500,164360800,2055,2055,2055,2055,0
20250107,191400,164360800,2055,2055,2055,2055,0
20250107,191300,164360800,2055,2055,2055,2055,0
20250107,191200,164360800,2055,2055,2055,2055,0
20250107,191100,164360800,2055,2055,2055,2055,0
20250107,191000,164360800,2055,2055,2055,2055,0
20250107,190900,164360800,2055,2055,2055,2055,184
20250107,190800,164360800,2055,2055,2055,2055,0
20250107,190700,164360800,2055,2055,2055,2055,0
20250107,190600,164360800,2055,2055,2055,2055,0
20250107,190500,164360800,2055,2055,2055,2055,0
20250107,190400,164360800,2055,2055,2055,2055,0
20250107,190300,164360800,2055,2055,2055,2055,0
20250107,190200,164360800,2055,2055,2055,2055,0
20250107,190100,164360800,2055,2055,2055,2055,0
20250107,190000,164360800,2055,2055,2055,2055,0
20250107,185900,164360800,2055,2055,2055,2055,0
20250107,185800,164360800,2055,2055,2055,2055,0
20250107,185700,164360800,2055,2055,2055,2055,0
20250107,185600,164360800,2055,2055,2055,2055,0
20250107,185500,164360800,2055,2055,2055,2055,0
20250107,185400,164360800,2055,2055,2055,2055,0
20250107,185300,164360800,2055,2055,2055,2055,0
20250107,185200,164360800,2055,2055,2055,2055,0
20250107,185100,164360800,2055,2055,2055,2055,0
20250107,185000,164360800,2055,2055,2055,2055,0
20250107,184900,164360800,2055,2055,2055,2055,0
20250107,184800,164360800,2055,2055,2055,2055,0
20250107,184700,164360800,2055,2055,2055,2055,0
20250107,184600,164360800,2055,2055,2055,2055,0
20250107,184500,164360800,2055,2055,2055,2055,0
20250107,184400,164360800,2055,2055,2055,2055,0
20250107,184300,164360800,2055,2055,2055,2055,0
20250107,184200,164360800,2055,2055,2055,2055,0
20250107,184100,164360800,2055,2055,2055,2055,0
20250107,184000,164360800,2055,2055,2055,2055,0
20250107,183900,164360800,2055,2055,2055,2055,184
20250107,183800,164360800,2055,2055,2055,2055,0
20250107,183700,164360800,2055,2055,2055,2055,0
20250107,183600,164360800,2055,2055,2055,2055,0
20250107,183500,164360800,2055,2055,2055,2055,0
20250107,183400,164360800,2055,2055,2055,2055,0
20250107,183300,164360800,2055,2055,2055,2055,0
20250107,183200,164360800,2055,2055,2055,2055,0
20250107,183100,164360800,2055,2055,2055,2055,0
20250107,183000,164360800,2055,2055,2055,2055,0
20250107,182900,164360800,2055,2055,2055,2055,0
20250107,182800,164360800,2055,2055,2055,2055,0
20250107,182700,164360800,2055,2055,2055,2055,0
20250107,182600,164360800,2055,2055,2055,2055,0
20250107,182500,164360800,2055,2055,2055,2055,0
20250107,182400,164360800,2055,2055,2055,2055,0
20250107,182300,164360800,2055,2055,2055,2055,0
20250107,182200,164360800,2055,2055,2055,2055,0
20250107,182100,164360800,2055,2055,2055,2055,0
20250107,182000,164360800,2055,2055,2055,2055,0
20250107,181900,164360800,2055,2055,2055,2055,0
20250107,181800,164360800,2055,2055,2055,2055,0
20250107,181700,164360800,2055,2055,2055,2055,0
20250107,181600,164360800,2055,2055,2055,2055,0
20250107,181500,164360800,2055,2055,2055,2055,0
20250107,181400,164360800,2055,2055,2055,2055,0
20250107,181300,164360800,2055,2055,2055,2055,0
20250107,181200,164360800,2055,2055,2055,2055,0
20250107,181100,164360800,2055,2055,2055,2055,0
20250107,181000,164360800,2055,2055,2055,2055,0
20250107,180900,164360800,2055,2055,2055,2055,184
20250107,180800,164360800,2055,2055,2055,2055,0
20250107,180700,164360800,2055,2055,2055,2055,0
20250107,180600,164360800,2055,2055,2055,2055,0
20250107,180500,164360800,2055,2055,2055,2055,0
20250107,180400,164360800,2055,2055,2055,2055,0
20250107,180300,164360800,2055,2055,2055,2055,0
20250107,180200,164360800,2055,2055,2055,2055,0
20250107,180100,164360800,2055,2055,2055,2055,0
20250107,180000,164360800,2055,2055,2055,2055,0
20250107,175900,164360800,2055,2055,2055,2055,0
20250107,175800,164360800,2055,2055,2055,2055,0
20250107,175700,164360800,2055,2055,2055,2055,0
20250107,175600,164360800,2055,2055,2055,2055,0
20250107,175500,164360800,2055,2055,2055,2055,0
20250107,175400,164360800,2055,2055,2055,2055,0
20250107,175300,164360800,2055,2055,2055,2055,0
20250107,175200,164360800,2055,2055,2055,2055,0
20250107,175100,164360800,2055,2055,2055,2055,0
20250107,175000,164360800,2055,2055,2055,2055,0
20250107,174900,164360800,2055,2055,2055,2055,0
20250107,174800,164360800,2055,2055,2055,2055,0
20250107,174700,164360800,2055,2055,2055,2055,0
20250107,174600,164360800,2055,2055,2055,2055,0
20250107,174500,164360800,2055,2055,2055,2055,0
20250107,174400,164360800,2055,2055,2055,2055,0
20250107,174300,164360800,2055,2055,2055,2055,0
20250107,174200,164360800,2055,2055,2055,2055,0
20250107,174100,164360800,2055,2055,2055,2055,0
20250107,174000,164360800,2055,2055,2055,2055,0
20250107,173900,164360800,2055,2055,2055,2055,184
20250107,173800,164360800,2055,2055,2055,2055,0
20250107,173700,164360800,2055,2055,2055,2055,0
20250107,173600,164360800,2055,2055,2055,2055,0
20250107,173500,164360800,2055,2055,2055,2055,0
20250107,173400,164360800,2055,2055,2055,2055,0
20250107,173300,164360800,2055,2055,2055,2055,0
20250107,173200,164360800,2055,2055,2055,2055,0
20250107,173100,164360800,2055,2055,2055,2055,0
20250107,173000,164360800,2055,2055,2055,2055,0
20250107,172900,164360800,2055,2055,2055,2055,0
20250107,172800,164360800,2055,2055,2055,2055,0
20250107,172700,164360800,2055,2055,2055,2055,0
20250107,172600,164360800,2055,2055,2055,2055,0
20250107,172500,164360800,2055,2055,2055,2055,0
20250107,172400,164360800,2055,2055,2055,2055,0
20250107,172300,164360800,2055,2055,2055,2055,0
20250107,172200,164360800,2055,2055,2055,2055,0
20250107,172100,164360800,2055,2055,2055,2055,0
20250107,172000,164360800,2055,2055,2055,2055,0
20250107,171900,164360800,2055,2055,2055,2055,0
20250107,171800,164360800,2055,2055,2055,2055,0
20250107,171700,164360800,2055,2055,2055,2055,0
20250107,171600,164360800,2055,2055,2055,2055,0
20250107,171500,164360800,2055,2055,2055,2055,0
20250107,171400,164360800,2055,2055,2055,2055,0
20250107,171300,164360800,2055,2055,2055,2055,0
20250107,171200,164360800,2055,2055,2055,2055,0
20250107,171100,164360800,2055,2055,2055,2055,0
20250107,171000,164360800,2055,2055,2055,2055,0
20250107,170900,164360800,2055,2055,2055,2055,184
20250107,170800,164360800,2055,2055,2055,2055,0
20250107,170700,164360800,2055,2055,2055,2055,0
20250107,170600,164360800,2055,2055,2055,2055,0
20250107,170500,164360800,2055,2055,2055,2055,0
20250107,170400,164360800,2055,2055,2055,2055,0
20250107,170300,164360800,2055,2055,2055,2055,0
20250107,170200,164360800,2055,2055,2055,2055,0
20250107,170100,164360800,2055,2055,2055,2055,0
20250107,170000,164360800,2055,2055,2055,2055,0
20250107,165900,164360800,2055,2055,2055,2055,0
20250107,165800,164360800,2055,2055,2055,2055,0
20250107,165700,164360800,2055,2055,2055,2055,0
20250107,165600,164360800,2055,2055,2055,2055,0
20250107,165500,164360800,2055,2055,2055,2055,0
20250107,165400,164360800,2055,2055,2055,2055,0
20250107,165300,164360800,2055,2055,2055,2055,0
20250107,165200,164360800,2055,2055,2055,2055,0
20250107,165100,164360800,2055,2055,2055,2055,0
20250107,165000,164360800,2055,2055,2055,2055,0
20250107,164900,164360800,2055,2055,2055,2055,0
20250107,164800,164360800,2055,2055,2055,2055,0
20250107,164700,164360800,2055,2055,2055,2055,0
20250107,164600,164360800,2055,2055,2055,2055,0
20250107,164500,164360800,2055,2055,2055,2055,0
20250107,164400,164360800,2055,2055,2055,2055,0
20250107,164300,164360800,2055,2055,2055,2055,0
20250107,164200,164360800,2055,2055,2055,2055,0
20250107,164100,164360800,2055,2055,2055,2055,0
20250107,164000,164360800,2055,2055,2055,2055,0
20250107,163900,164360800,2055,2055,2055,2055,184
20250107,163800,164360800,2055,2055,2055,2055,0
20250107,163700,164360800,2055,2055,2055,2055,0
20250107,163600,164360800,2055,2055,2055,2055,0
20250107,163500,164360800,2055,2055,2055,2055,0
20250107,163400,164360800,2055,2055,2055,2055,0
20250107,163300,164360800,2055,2055,2055,2055,0
20250107,163200,164360800,2055,2055,2055,2055,0
20250107,163100,164360800,2055,2055,2055,2055,0
20250107,163000,164360800,2055,2055,2055,2055,0
20250107,162900,164360800,2055,2055,2055,2055,0
20250107,162800,164360800,2055,2055,2055,2055,0
20250107,162700,164360800,2055,2055,2055,2055,0
20250107,162600,164360800,2055,2055,2055,2055,0
20250107,162500,164360800,2055,2055,2055,2055,0
20250107,162400,164360800,2055,2055,2055,2055,0
20250107,162300,164360800,2055,2055,2055,2055,0
20250107,162200,164360800,2055,2055,2055,2055,0
20250107,162100,164360800,2055,2055,2055,2055,0
20250107,162000,164360800,2055,2055,2055,2055,0
20250107,161900,164360800,2055,2055,2055,2055,0
20250107,161800,164360800,2055,2055,2055,2055,0
20250107,161700,164360800,2055,2055,2055,2055,0
20250107,161600,164360800,2055,2055,2055,2055,0
20250107,161500,164360800,2055,2055,2055,2055,0
20250107,161400,164360800,2055,2055,2055,2055,0
20250107,161300,164360800,2055,2055,2055,2055,0
20250107,161200,164360800,2055,2055,2055,2055,0
20250107,161100,164360800,2055,2055,2055,2055,0
20250107,161000,164360800,2055,2055,2055,2055,0
20250107,160900,164360800,2055,2055,2055,2055,184
20250107,160800,164360800,2055,2055,2055,2055,0
20250107,160700,164360800,2055,2055,2055,2055,0
20250107,160600,164360800,2055,2055,2055,2055,0
20250107,160500,164360800,2055,2055,2055,2055,0
20250107,160400,164360800,2055,2055,2055,2055,0
20250107,160300,164360800,2055,2055,2055,2055,0
20250107,160200,164360800,2055,2055,2055,2055,0
20250107,160100,164360800,2055,2055,2055,2055,0
20250107,160000,164360800,2055,2055,2055,2055,0
20250107,155900,164360800,2055,2055,2055,2055,0
20250107,155800,164360800,2055,2055,2055,2055,0
20250107,155700,164360800,2055,2055,2055,2055,0
20250107,155600,164360800,2055,2055,2055,2055,0
20250107,155500,164360800,2055,2055,2055,2055,0
20250107,155400,164360800,2055,2055,2055,2055,0
20250107,155300,164360800,2055,2055,2055,2055,0
20250107,155200,164360800,2055,2055,2055,2055,0
20250107,155100,164360800,2055,2055,2055,2055,0
20250107,155000,164360800,2055,2055,2055,2055,0
20250107,154900,164360800,2055,2055,2055,2055,0
20250107,154800,164360800,2055,2055,2055,2055,0
20250107,154700,164360800,2055,2055,2055,2055,0
20250107,154600,164360800,2055,2055,2055,2055,0
20250107,154500,164360800,2055,2055,2055,2055,0
20250107,154400,164360800,2055,2055,2055,2055,0
20250107,154300,164360800,2055,2055,2055,2055,0
20250107,154200,164360800,2055,2055,2055,2055,0
20250107,154100,164360800,2055,2055,2055,2055,0
20250107,154000,164360800,2055,2055,2055,2055,0
20250107,153900,164360800,2055,2055,2055,2055,184
20250107,153800,164360800,2055,2055,2055,2055,0
20250107,153700,164360800,2055,2055,2055,2055,0
20250107,153600,164360800,2055,2055,2055,2055,0
20250107,153500,164360800,2055,2055,2055,2055,0
20250107,153400,164360800,2055,2055,2055,2055,0
20250107,153300,164360800,2055,2055,2055,2055,0
20250107,153200,164360800,2055,2055,2055,2055,0
20250107,153100,164360800,2055,2055,2055,2055,0
20250107,153000,164360800,2055,2055,2055,2055,184
20250107,152900,163982680,2075,2075,2075,2075,0
20250107,152800,163982680,2075,2075,2075,2075,0
20250107,152700,163982680,2075,2075,2075,2075,0
20250107,152600,163982680,2075,2075,2075,2075,0
20250107,152500,163982680,2075,2075,2075,2075,0
20250107,152400,163982680,2075,2075,2075,2075,0
20250107,152300,163982680,2075,2075,2075,2075,0
20250107,152200,163982680,2075,2075,2075,2075,0
20250107,152100,163982680,2075,2075,2075,2075,0
20250107,152000,163982680,2075,2075,2075,2075,0
20250107,151900,163982680,2075,2075,2075,2075,2
20250107,151800,163978530,2050,2050,2050,2050,0
20250107,151700,163978530,2050,2050,2050,2050,11
20250107,151600,163955980,2050,2050,2050,2050,10
20250107,151500,163935480,2075,2075,2075,2075,0
20250107,151400,163935480,2075,2075,2075,2075,1
20250107,151300,163933405,2055,2055,2055,2055,0
20250107,151200,163933405,2055,2060,2060,2050,2511
20250107,151100,158761695,2060,2060,2060,2060,15
20250107,151000,158730795,2060,2060,2060,2060,0
20250107,150900,158730795,2060,2060,2060,2060,11
20250107,150800,158708135,2060,2060,2060,2060,0
20250107,150700,158708135,2060,2060,2060,2060,0
20250107,150600,158708135,2060,2060,2060,2060,10
20250107,150500,158687535,2060,2060,2060,2060,0
20250107,150400,158687535,2060,2060,2060,2060,11
20250107,150300,158664875,2060,2060,2060,2060,0
20250107,150200,158664875,2060,2060,2060,2060,0
20250107,150100,158664875,2060,2060,2060,2060,10
20250107,150000,158644275,2060,2060,2060,2060,0
20250107,145900,158644275,2060,2060,2060,2060,0
20250107,145800,158644275,2060,2060,2060,2060,11
20250107,145700,158621615,2060,2060,2060,2060,0
20250107,145600,158621615,2060,2060,2060,2060,11
20250107,145500,158598955,2060,2060,2060,2060,0
20250107,145400,158598955,2060,2060,2060,2060,0
20250107,145300,158598955,2060,2060,2060,2060,10
20250107,145200,158578355,2060,2060,2060,2060,0
20250107,145100,158578355,2060,2060,2060,2060,13
20250107,145000,158551575,2060,2060,2060,2060,0
20250107,144900,158551575,2060,2060,2060,2060,0
20250107,144800,158551575,2060,2060,2060,2060,10
20250107,144700,158530975,2060,2060,2060,2060,0
20250107,144600,158530975,2060,2060,2060,2060,11
20250107,144500,158508315,2060,2060,2060,2060,0
20250107,144400,158508315,2060,2060,2060,2060,0
20250107,144300,158508315,2060,2060,2060,2060,10
20250107,144200,158487715,2060,2060,2060,2060,0
20250107,144100,158487715,2060,2060,2060,2060,0
20250107,144000,158487715,2060,2060,2060,2060,11
20250107,143900,158465055,2060,2060,2060,2060,74
20250107,143800,158312615,2060,2060,2060,2060,10
20250107,143700,158292015,2060,2060,2060,2060,0
20250107,143600,158292015,2060,2060,2060,2060,0
20250107,143500,158292015,2060,2060,2060,2060,11
20250107,143400,158269355,2065,2065,2065,2065,200
20250107,143300,157856355,2060,2060,2060,2060,10
20250107,143200,157835755,2060,2060,2060,2060,0
20250107,143100,157835755,2060,2060,2060,2060,0
20250107,143000,157835755,2060,2060,2060,2060,21
20250107,142900,157792495,2060,2060,2060,2060,50
20250107,142800,157689495,2060,2060,2060,2060,0
20250107,142700,157689495,2060,2060,2060,2060,10
20250107,142600,157668895,2060,2060,2060,2060,0
20250107,142500,157668895,2060,2060,2060,2060,0
20250107,142400,157668895,2060,2060,2060,2060,0
20250107,142300,157668895,2060,2070,2070,2060,5402
20250107,142200,146508240,2070,2070,2070,2070,11
20250107,142100,146485470,2070,2070,2070,2070,0
20250107,142000,146485470,2070,2070,2070,2070,10
20250107,141900,146464770,2070,2070,2070,2070,0
20250107,141800,146464770,2070,2070,2070,2070,0
20250107,141700,146464770,2070,2070,2070,2070,11
20250107,141600,146442000,2070,2070,2070,2070,0
20250107,141500,146442000,2070,2070,2070,2070,10
20250107,141400,146421300,2070,2070,2070,2070,0
20250107,141300,146421300,2070,2070,2070,2070,0
20250107,141200,146421300,2070,2070,2070,2070,11
20250107,141100,146398530,2070,2070,2070,2070,0
20250107,141000,146398530,2070,2070,2070,2070,0
20250107,140900,146398530,2070,2070,2070,2070,10
20250107,140800,146377830,2070,2070,2070,2070,0
20250107,140700,146377830,2070,2070,2070,2070,13
20250107,140600,146350920,2070,2070,2070,2070,0
20250107,140500,146350920,2070,2070,2070,2070,0
20250107,140400,146350920,2070,2070,2070,2070,10
20250107,140300,146330220,2070,2070,2070,2070,0
20250107,140200,146330220,2070,2070,2070,2070,11
20250107,140100,146307450,2070,2070,2070,2070,0
20250107,140000,146307450,2070,2070,2070,2070,0
20250107,135900,146307450,2070,2070,2070,2070,10
20250107,135800,146286750,2070,2070,2070,2070,0
20250107,135700,146286750,2070,2070,2070,2070,0
20250107,135600,146286750,2070,2070,2070,2070,11
20250107,135500,146263980,2070,2070,2070,2070,0
20250107,135400,146263980,2070,2070,2070,2070,11
20250107,135300,146241210,2070,2070,2070,2070,0
20250107,135200,146241210,2070,2070,2070,2070,0
20250107,135100,146241210,2070,2070,2070,2070,10
20250107,135000,146220510,2070,2070,2070,2070,0
20250107,134900,146220510,2070,2070,2070,2070,11
20250107,134800,146197740,2070,2070,2070,2070,0
20250107,134700,146197740,2070,2070,2070,2070,0
20250107,134600,146197740,2070,2070,2070,2070,0
20250107,134500,146197740,2070,2070,2070,2070,20
20250107,134400,146156340,2070,2070,2070,2070,11
20250107,134300,146133570,2075,2075,2075,2075,0
20250107,134200,146133570,2075,2075,2075,2075,0
20250107,134100,146133570,2075,2075,2075,2075,10
20250107,134000,146112820,2075,2075,2075,2075,0
20250107,133900,146112820,2075,2075,2075,2075,0
20250107,133800,146112820,2075,2075,2075,2075,14
20250107,133700,146083770,2075,2075,2075,2075,0
20250107,133600,146083770,2075,2075,2075,2075,10
20250107,133500,146063020,2075,2075,2075,2075,0
20250107,133400,146063020,2075,2075,2075,2075,0
20250107,133300,146063020,2075,2075,2075,2075,11
20250107,133200,146040195,2075,2075,2075,2075,0
20250107,133100,146040195,2075,2075,2075,2075,10
20250107,133000,146019445,2075,2075,2075,2075,0
20250107,132900,146019445,2075,2075,2075,2075,0
20250107,132800,146019445,2075,2075,2075,2075,11
20250107,132700,145996620,2075,2075,2075,2075,0
20250107,132600,145996620,2075,2075,2075,2075,0
20250107,132500,145996620,2075,2075,2075,2075,11
20250107,132400,145973795,2075,2075,2075,2075,0
20250107,132300,145973795,2075,2075,2075,2075,10
20250107,132200,145953045,2075,2075,2075,2075,0
20250107,132100,145953045,2075,2075,2075,2075,0
20250107,132000,145953045,2075,2075,2075,2075,22
20250107,131900,145907395,2075,2075,2075,2075,0
20250107,131800,145907395,2075,2075,2075,2075,10
20250107,131700,145886645,2075,2075,2075,2075,0
20250107,131600,145886645,2075,2075,2075,2075,200
20250107,131500,145471645,2075,2075,2075,2075,11
20250107,131400,145448820,2075,2075,2075,2075,0
20250107,131300,145448820,2075,2075,2075,2075,10
20250107,131200,145428070,2075,2075,2075,2075,0
20250107,131100,145428070,2075,2075,2075,2075,0
20250107,131000,145428070,2075,2075,2075,2075,11
20250107,130900,145405245,2075,2075,2075,2075,0
20250107,130800,145405245,2075,2075,2075,2075,0
20250107,130700,145405245,2075,2075,2075,2075,176
20250107,130600,145040045,2075,2075,2075,2075,700
20250107,130500,143587545,2070,2070,2070,2070,11
20250107,130400,143564775,2070,2070,2070,2070,0
20250107,130300,143564775,2070,2070,2070,2070,0
20250107,130200,143564775,2070,2070,2070,2070,10
20250107,130100,143544075,2070,2070,2070,2070,0
20250107,130000,143544075,2070,2070,2070,2070,11
20250107,125900,143521305,2070,2070,2070,2070,0
20250107,125800,143521305,2070,2070,2070,2070,4
20250107,125700,143513025,2070,2070,2070,2070,11
20250107,125600,143490255,2070,2070,2070,2070,0
20250107,125500,143490255,2070,2070,2070,2070,10
20250107,125400,143469555,2070,2070,2070,2070,0
20250107,125300,143469555,2070,2070,2070,2070,0
20250107,125200,143469555,2070,2070,2070,2070,11
20250107,125100,143446785,2070,2070,2070,2070,0
20250107,125000,143446785,2070,2070,2070,2070,0
20250107,124900,143446785,2070,2070,2070,2070,10
20250107,124800,143426085,2070,2070,2070,2070,4
20250107,124700,143417805,2070,2070,2070,2070,11
20250107,124600,143395035,2070,2070,2070,2070,0
20250107,124500,143395035,2070,2070,2070,2070,0
20250107,124400,143395035,2070,2070,2070,2070,10
20250107,124300,143374335,2070,2070,2070,2070,0
20250107,124200,143374335,2070,2070,2070,2070,11
20250107,124100,143351565,2070,2070,2070,2070,0
20250107,124000,143351565,2070,2070,2070,2070,0
20250107,123900,143351565,2070,2070,2070,2070,10
20250107,123800,143330865,2070,2070,2070,2070,0
20250107,123700,143330865,2070,2070,2070,2070,0
20250107,123600,143330865,2070,2070,2070,2070,11
20250107,123500,143308095,2070,2070,2070,2070,1
20250107,123400,143306025,2070,2070,2070,2070,10
20250107,123300,143285325,2070,2070,2070,2070,0
20250107,123200,143285325,2070,2070,2070,2070,0
20250107,123100,143285325,2070,2070,2070,2070,11
20250107,123000,143262555,2070,2070,2070,2070,0
20250107,122900,143262555,2070,2070,2070,2070,10
20250107,122800,143241855,2075,2075,2075,2075,0
20250107,122700,143241855,2075,2075,2075,2075,0
20250107,122600,143241855,2075,2075,2075,2075,5571
20250107,122500,131682030,2075,2075,2075,2075,0
20250107,122400,131682030,2075,2075,2075,2075,11
20250107,122300,131659205,2075,2075,2075,2075,0
20250107,122200,131659205,2075,2075,2075,2075,0
20250107,122100,131659205,2075,2075,2075,2075,10
20250107,122000,131638455,2075,2075,2075,2075,0
20250107,121900,131638455,2075,2075,2075,2075,0
20250107,121800,131638455,2075,2075,2075,2075,11
20250107,121700,131615630,2075,2075,2075,2075,0
20250107,121600,131615630,2075,2075,2075,2075,10
20250107,121500,131594880,2075,2075,2075,2075,0
20250107,121400,131594880,2075,2075,2075,2075,590
20250107,121300,130370630,2075,2075,2075,2075,11
20250107,121200,130347805,2075,2075,2075,2075,0
20250107,121100,130347805,2075,2075,2075,2075,14
20250107,121000,130318755,2075,2075,2075,2075,0
20250107,120900,130318755,2075,2075,2075,2075,0
20250107,120800,130318755,2075,2075,2075,2075,11
20250107,120700,130295930,2075,2075,2075,2075,0
20250107,120600,130295930,2075,2075,2075,2075,0
20250107,120500,130295930,2075,2075,2075,2075,10
20250107,120400,130275180,2075,2075,2075,2075,0
20250107,120300,130275180,2075,2075,2075,2075,11
20250107,120200,130252355,2075,2075,2075,2075,0
20250107,120100,130252355,2075,2075,2075,2075,0
20250107,120000,130252355,2075,2075,2075,2075,81
20250107,115900,130084280,2080,2080,2080,2080,10
20250107,115800,130063480,2080,2080,2080,2080,3006
20250107,115700,123811000,2090,2090,2090,2090,0
20250107,115600,123811000,2090,2090,2090,2090,11
20250107,115500,123788010,2090,2090,2090,2090,0
20250107,115400,123788010,2090,2090,2090,2090,0
20250107,115300,123788010,2090,2090,2090,2090,377
20250107,115200,123000080,2090,2090,2090,2090,0
20250107,115100,123000080,2090,2090,2090,2090,0
20250107,115000,123000080,2090,2090,2090,2090,11
20250107,114900,122977090,2090,2090,2090,2090,0
20250107,114800,122977090,2090,2090,2090,2090,10
20250107,114700,122956190,2095,2095,2095,2095,0
20250107,114600,122956190,2095,2095,2095,2095,1
20250107,114500,122954095,2090,2090,2090,2090,11
20250107,114400,122931105,2095,2095,2095,2095,100
20250107,114300,122721605,2095,2095,2095,2095,10
20250107,114200,122700655,2095,2095,2095,2095,0
20250107,114100,122700655,2095,2095,2095,2095,1
20250107,114000,122698560,2075,2075,2075,2075,11
20250107,113900,122675735,2100,2100,2100,2100,0
20250107,113800,122675735,2100,2100,2100,2100,0
20250107,113700,122675735,2100,2100,2100,2100,0
20250107,113600,122675735,2100,2100,2100,2100,0
20250107,113500,122675735,2100,2100,2100,2100,0
20250107,113400,122675735,2100,2100,2100,2100,0
20250107,113300,122675735,2100,2100,2100,2100,0
20250107,113200,122675735,2100,2100,2100,2100,0
20250107,113100,122675735,2100,2100,2100,2100,0
20250107,113000,122675735,2100,2100,2100,2100,0
20250107,112900,122675735,2100,2080,2100,2080,7478
20250107,112800,107075725,2080,2085,2085,2080,3568
20250107,112700,99654235,2090,2090,2090,2090,0
20250107,112600,99654235,2090,2090,2090,2090,0
20250107,112500,99654235,2090,2090,2090,2090,0
20250107,112400,99654235,2090,2090,2090,2090,0
20250107,112300,99654235,2090,2090,2090,2090,0
20250107,112200,99654235,2090,2090,2090,2090,0
20250107,112100,99654235,2090,2090,2090,2090,0
20250107,112000,99654235,2090,2090,2090,2090,1431
20250107,111900,96663445,2080,2080,2080,2080,0
20250107,111800,96663445,2080,2080,2080,2080,0
20250107,111700,96663445,2080,2080,2080,2080,0
20250107,111600,96663445,2080,2080,2080,2080,0
20250107,111500,96663445,2080,2080,2080,2080,0
20250107,111400,96663445,2080,2080,2080,2080,0
20250107,111300,96663445,2080,2080,2080,2080,0
20250107,111200,96663445,2080,2080,2080,2080,0
20250107,111100,96663445,2080,2080,2080,2080,0
20250107,111000,96663445,2080,2080,2080,2080,0
20250107,110900,96663445,2080,2080,2080,2080,0
20250107,110800,96663445,2080,2080,2080,2080,0
20250107,110700,96663445,2080,2080,2080,2080,0
20250107,110600,96663445,2080,2080,2080,2080,0
20250107,110500,96663445,2080,2080,2080,2080,0
20250107,110400,96663445,2080,2090,2090,2080,12648
20250107,110300,70339365,2085,2085,2085,2085,0
20250107,110200,70339365,2085,2085,2085,2085,1
20250107,110100,70337280,2090,2090,2090,2090,1516
20250107,110000,67168840,2090,2090,2090,2090,0
20250107,105900,67168840,2090,2090,2090,2090,0
20250107,105800,67168840,2090,2090,2090,2090,500
20250107,105700,66123840,2085,2085,2085,2085,0
20250107,105600,66123840,2085,2085,2085,2085,19
20250107,105500,66084225,2090,2090,2090,2090,1500
20250107,105400,62949225,2090,2090,2090,2090,0
20250107,105300,62949225,2090,2090,2090,2090,0
20250107,105200,62949225,2090,2090,2090,2090,0
20250107,105100,62949225,2090,2090,2090,2090,0
20250107,105000,62949225,2090,2090,2090,2090,0
20250107,104900,62949225,2090,2090,2090,2090,0
20250107,104800,62949225,2090,2090,2090,2090,0
20250107,104700,62949225,2090,2090,2090,2090,0
20250107,104600,62949225,2090,2090,2090,2090,0
20250107,104500,62949225,2090,2090,2090,2090,2100
20250107,104400,58560225,2090,2090,2090,2090,298
20250107,104300,57937405,2090,2090,2090,2090,0
20250107,104200,57937405,2090,2090,2090,2090,0
20250107,104100,57937405,2090,2090,2090,2090,0
20250107,104000,57937405,2090,2090,2090,2090,0
20250107,103900,57937405,2090,2090,2090,2090,0
20250107,103800,57937405,2090,2090,2090,2090,0
20250107,103700,57937405,2090,2090,2090,2090,0
20250107,103600,57937405,2090,2090,2090,2090,0
20250107,103500,57937405,2090,2090,2090,2090,0
20250107,103400,57937405,2090,2090,2090,2090,0
20250107,103300,57937405,2090,2090,2090,2090,0
20250107,103200,57937405,2090,2090,2090,2090,0
20250107,103100,57937405,2090,2090,2090,2090,0
20250107,103000,57937405,2090,2090,2090,2090,0
20250107,102900,57937405,2090,2090,2090,2090,0
20250107,102800,57937405,2090,2090,2090,2090,0
20250107,102700,57937405,2090,2090,2090,2090,0
20250107,102600,57937405,2090,2090,2090,2090,1
20250107,102500,57935315,2085,2085,2085,2085,0
20250107,102400,57935315,2085,2085,2085,2085,0
20250107,102300,57935315,2085,2085,2085,2085,0
20250107,102200,57935315,2085,2085,2085,2085,0
20250107,102100,57935315,2085,2085,2085,2085,0
20250107,102000,57935315,2085,2085,2085,2085,0
20250107,101900,57935315,2085,2085,2085,2085,0
20250107,101800,57935315,2085,2085,2085,2085,0
20250107,101700,57935315,2085,2085,2085,2085,0
20250107,101600,57935315,2085,2085,2085,2085,0
20250107,101500,57935315,2085,2085,2085,2085,0
20250107,101400,57935315,2085,2085,2085,2085,0
20250107,101300,57935315,2085,2085,2085,2085,101
20250107,101200,57724730,2080,2080,2080,2080,1500
20250107,101100,54604730,2080,2080,2080,2080,1000
20250107,101000,52524730,2085,2085,2085,2085,0
20250107,100900,52524730,2085,2085,2085,2085,150
20250107,100800,52211980,2085,2085,2085,2085,703
20250107,100700,50746225,2085,2085,2085,2085,2233
20250107,100600,46090420,2085,2085,2085,2085,0
20250107,100500,46090420,2085,2085,2085,2085,0
20250107,100400,46090420,2085,2085,2085,2085,0
20250107,100300,46090420,2085,2085,2085,2085,0
20250107,100200,46090420,2085,2085,2085,2085,0
20250107,100100,46090420,2085,2085,2085,2085,0
20250107,100000,46090420,2085,2085,2085,2085,0
20250107,095900,46090420,2085,2085,2085,2085,0
20250107,095800,46090420,2085,2085,2085,2085,229
20250107,095700,45612955,2085,2085,2085,2085,0
20250107,095600,45612955,2085,2085,2085,2085,0
20250107,095500,45612955,2085,2085,2085,2085,0
20250107,095400,45612955,2085,2085,2085,2085,71
20250107,095300,45464920,2090,2090,2090,2090,14
20250107,095200,45435660,2090,2090,2090,2090,0
20250107,095100,45435660,2090,2090,2090,2090,0
20250107,095000,45435660,2090,2090,2090,2090,0
20250107,094900,45435660,2090,2100,2100,2090,3500
20250107,094800,38116500,2100,2100,2100,2100,237
20250107,094700,37618800,2100,2100,2100,2100,0
20250107,094600,37618800,2100,2100,2100,2100,0
20250107,094500,37618800,2100,2100,2100,2100,0
20250107,094400,37618800,2100,2100,2100,2100,100
20250107,094300,37408800,2105,2105,2105,2105,0
20250107,094200,37408800,2105,2105,2105,2105,0
20250107,094100,37408800,2105,2105,2105,2105,0
20250107,094000,37408800,2105,2105,2105,2105,379
20250107,093900,36611005,2095,2095,2095,2095,502
20250107,093800,35559315,2095,2100,2100,2095,1419
20250107,093700,32581915,2100,2100,2100,2100,0
20250107,093600,32581915,2100,2100,2100,2100,0
20250107,093500,32581915,2100,2100,2100,2100,480
20250107,093400,31573915,2100,2100,2100,2100,42
20250107,093300,31485715,2100,2100,2100,2100,0
20250107,093200,31485715,2100,2100,2100,2100,0
20250107,093100,31485715,2100,2100,2100,2100,15
20250107,093000,31454215,2080,2080,2080,2080,0
20250107,092900,31454215,2080,2080,2080,2080,3333
20250107,092800,24521575,2080,2080,2080,2080,0
20250107,092700,24521575,2080,2080,2080,2080,0
20250107,092600,24521575,2080,2080,2080,2080,0
20250107,092500,24521575,2080,2080,2080,2080,0
20250107,092400,24521575,2080,2085,2085,2080,5000
20250107,092300,14121570,2100,2100,2100,2100,1792
20250107,092200,10358370,2100,2100,2100,2100,0
20250107,092100,10358370,2100,2100,2100,2100,0
20250107,092000,10358370,2100,2100,2100,2100,0
20250107,091900,10358370,2100,2100,2100,2100,0
20250107,091800,10358370,2100,2100,2100,2100,0
20250107,091700,10358370,2100,2100,2100,2100,1
20250107,091600,10356270,2080,2080,2080,2080,0
20250107,091500,10356270,2080,2080,2080,2080,1794
20250107,091400,6624750,2075,2075,2075,2075,0
20250107,091300,6624750,2075,2075,2075,2075,1
20250107,091200,6622675,2075,2075,2075,2075,0
20250107,091100,6622675,2075,2075,2075,2075,71
20250107,091000,6475350,2080,2080,2080,2080,610
20250107,090900,5206550,2080,2080,2080,2080,0
20250107,090800,5206550,2080,2080,2080,2080,0
20250107,090700,5206550,2080,2080,2080,2080,0
20250107,090600,5206550,2080,2080,2080,2080,0
20250107,090500,5206550,2080,2080,2080,2080,0
20250107,090400,5206550,2080,2080,2080,2080,0
20250107,090300,5206550,2080,2090,2090,2080,2500
20250107,090200,0,2080,2080,2080,2080,0
20250107,090100,0,2080,2080,2080,2080,0
20250107,090000,0,2080,2080,2080,2080,0