stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,213900,414247465,2090,2090,2090,2090,21487
20250110,213800,414247465,2090,2090,2090,2090,0
20250110,213700,414247465,2090,2090,2090,2090,0
20250110,213600,414247465,2090,2090,2090,2090,0
20250110,213500,414247465,2090,2090,2090,2090,0
20250110,213400,414247465,2090,2090,2090,2090,0
20250110,213300,414247465,2090,2090,2090,2090,0
20250110,213200,414247465,2090,2090,2090,2090,0
20250110,213100,414247465,2090,2090,2090,2090,0
20250110,213000,414247465,2090,2090,2090,2090,0
20250110,212900,414247465,2090,2090,2090,2090,0
20250110,212800,414247465,2090,2090,2090,2090,0
20250110,212700,414247465,2090,2090,2090,2090,0
20250110,212600,414247465,2090,2090,2090,2090,0
20250110,212500,414247465,2090,2090,2090,2090,0
20250110,212400,414247465,2090,2090,2090,2090,0
20250110,212300,414247465,2090,2090,2090,2090,0
20250110,212200,414247465,2090,2090,2090,2090,0
20250110,212100,414247465,2090,2090,2090,2090,0
20250110,212000,414247465,2090,2090,2090,2090,0
20250110,211900,414247465,2090,2090,2090,2090,0
20250110,211800,414247465,2090,2090,2090,2090,0
20250110,211700,414247465,2090,2090,2090,2090,0
20250110,211600,414247465,2090,2090,2090,2090,0
20250110,211500,414247465,2090,2090,2090,2090,0
20250110,211400,414247465,2090,2090,2090,2090,0
20250110,211300,414247465,2090,2090,2090,2090,0
20250110,211200,414247465,2090,2090,2090,2090,0
20250110,211100,414247465,2090,2090,2090,2090,0
20250110,211000,414247465,2090,2090,2090,2090,0
20250110,210900,414247465,2090,2090,2090,2090,21487
20250110,210800,414247465,2090,2090,2090,2090,0
20250110,210700,414247465,2090,2090,2090,2090,0
20250110,210600,414247465,2090,2090,2090,2090,0
20250110,210500,414247465,2090,2090,2090,2090,0
20250110,210400,414247465,2090,2090,2090,2090,0
20250110,210300,414247465,2090,2090,2090,2090,0
20250110,210200,414247465,2090,2090,2090,2090,0
20250110,210100,414247465,2090,2090,2090,2090,0
20250110,210000,414247465,2090,2090,2090,2090,0
20250110,205900,414247465,2090,2090,2090,2090,0
20250110,205800,414247465,2090,2090,2090,2090,0
20250110,205700,414247465,2090,2090,2090,2090,0
20250110,205600,414247465,2090,2090,2090,2090,0
20250110,205500,414247465,2090,2090,2090,2090,0
20250110,205400,414247465,2090,2090,2090,2090,0
20250110,205300,414247465,2090,2090,2090,2090,0
20250110,205200,414247465,2090,2090,2090,2090,0
20250110,205100,414247465,2090,2090,2090,2090,0
20250110,205000,414247465,2090,2090,2090,2090,0
20250110,204900,414247465,2090,2090,2090,2090,0
20250110,204800,414247465,2090,2090,2090,2090,0
20250110,204700,414247465,2090,2090,2090,2090,0
20250110,204600,414247465,2090,2090,2090,2090,0
20250110,204500,414247465,2090,2090,2090,2090,0
20250110,204400,414247465,2090,2090,2090,2090,0
20250110,204300,414247465,2090,2090,2090,2090,0
20250110,204200,414247465,2090,2090,2090,2090,0
20250110,204100,414247465,2090,2090,2090,2090,0
20250110,204000,414247465,2090,2090,2090,2090,0
20250110,203900,414247465,2090,2090,2090,2090,21487
20250110,203800,414247465,2090,2090,2090,2090,0
20250110,203700,414247465,2090,2090,2090,2090,0
20250110,203600,414247465,2090,2090,2090,2090,0
20250110,203500,414247465,2090,2090,2090,2090,0
20250110,203400,414247465,2090,2090,2090,2090,0
20250110,203300,414247465,2090,2090,2090,2090,0
20250110,203200,414247465,2090,2090,2090,2090,0
20250110,203100,414247465,2090,2090,2090,2090,0
20250110,203000,414247465,2090,2090,2090,2090,0
20250110,202900,414247465,2090,2090,2090,2090,0
20250110,202800,414247465,2090,2090,2090,2090,0
20250110,202700,414247465,2090,2090,2090,2090,0
20250110,202600,414247465,2090,2090,2090,2090,0
20250110,202500,414247465,2090,2090,2090,2090,0
20250110,202400,414247465,2090,2090,2090,2090,0
20250110,202300,414247465,2090,2090,2090,2090,0
20250110,202200,414247465,2090,2090,2090,2090,0
20250110,202100,414247465,2090,2090,2090,2090,0
20250110,202000,414247465,2090,2090,2090,2090,0
20250110,201900,414247465,2090,2090,2090,2090,0
20250110,201800,414247465,2090,2090,2090,2090,0
20250110,201700,414247465,2090,2090,2090,2090,0
20250110,201600,414247465,2090,2090,2090,2090,0
20250110,201500,414247465,2090,2090,2090,2090,0
20250110,201400,414247465,2090,2090,2090,2090,0
20250110,201300,414247465,2090,2090,2090,2090,0
20250110,201200,414247465,2090,2090,2090,2090,0
20250110,201100,414247465,2090,2090,2090,2090,0
20250110,201000,414247465,2090,2090,2090,2090,0
20250110,200900,414247465,2090,2090,2090,2090,21487
20250110,200800,414247465,2090,2090,2090,2090,0
20250110,200700,414247465,2090,2090,2090,2090,0
20250110,200600,414247465,2090,2090,2090,2090,0
20250110,200500,414247465,2090,2090,2090,2090,0
20250110,200400,414247465,2090,2090,2090,2090,0
20250110,200300,414247465,2090,2090,2090,2090,0
20250110,200200,414247465,2090,2090,2090,2090,0
20250110,200100,414247465,2090,2090,2090,2090,0
20250110,200000,414247465,2090,2090,2090,2090,0
20250110,195900,414247465,2090,2090,2090,2090,0
20250110,195800,414247465,2090,2090,2090,2090,0
20250110,195700,414247465,2090,2090,2090,2090,0
20250110,195600,414247465,2090,2090,2090,2090,0
20250110,195500,414247465,2090,2090,2090,2090,0
20250110,195400,414247465,2090,2090,2090,2090,0
20250110,195300,414247465,2090,2090,2090,2090,0
20250110,195200,414247465,2090,2090,2090,2090,0
20250110,195100,414247465,2090,2090,2090,2090,0
20250110,195000,414247465,2090,2090,2090,2090,0
20250110,194900,414247465,2090,2090,2090,2090,0
20250110,194800,414247465,2090,2090,2090,2090,0
20250110,194700,414247465,2090,2090,2090,2090,0
20250110,194600,414247465,2090,2090,2090,2090,0
20250110,194500,414247465,2090,2090,2090,2090,0
20250110,194400,414247465,2090,2090,2090,2090,0
20250110,194300,414247465,2090,2090,2090,2090,0
20250110,194200,414247465,2090,2090,2090,2090,0
20250110,194100,414247465,2090,2090,2090,2090,0
20250110,194000,414247465,2090,2090,2090,2090,0
20250110,193900,414247465,2090,2090,2090,2090,21487
20250110,193800,414247465,2090,2090,2090,2090,0
20250110,193700,414247465,2090,2090,2090,2090,0
20250110,193600,414247465,2090,2090,2090,2090,0
20250110,193500,414247465,2090,2090,2090,2090,0
20250110,193400,414247465,2090,2090,2090,2090,0
20250110,193300,414247465,2090,2090,2090,2090,0
20250110,193200,414247465,2090,2090,2090,2090,0
20250110,193100,414247465,2090,2090,2090,2090,0
20250110,193000,414247465,2090,2090,2090,2090,0
20250110,192900,414247465,2090,2090,2090,2090,0
20250110,192800,414247465,2090,2090,2090,2090,0
20250110,192700,414247465,2090,2090,2090,2090,0
20250110,192600,414247465,2090,2090,2090,2090,0
20250110,192500,414247465,2090,2090,2090,2090,0
20250110,192400,414247465,2090,2090,2090,2090,0
20250110,192300,414247465,2090,2090,2090,2090,0
20250110,192200,414247465,2090,2090,2090,2090,0
20250110,192100,414247465,2090,2090,2090,2090,0
20250110,192000,414247465,2090,2090,2090,2090,0
20250110,191900,414247465,2090,2090,2090,2090,0
20250110,191800,414247465,2090,2090,2090,2090,0
20250110,191700,414247465,2090,2090,2090,2090,0
20250110,191600,414247465,2090,2090,2090,2090,0
20250110,191500,414247465,2090,2090,2090,2090,0
20250110,191400,414247465,2090,2090,2090,2090,0
20250110,191300,414247465,2090,2090,2090,2090,0
20250110,191200,414247465,2090,2090,2090,2090,0
20250110,191100,414247465,2090,2090,2090,2090,0
20250110,191000,414247465,2090,2090,2090,2090,0
20250110,190900,414247465,2090,2090,2090,2090,21487
20250110,190800,414247465,2090,2090,2090,2090,0
20250110,190700,414247465,2090,2090,2090,2090,0
20250110,190600,414247465,2090,2090,2090,2090,0
20250110,190500,414247465,2090,2090,2090,2090,0
20250110,190400,414247465,2090,2090,2090,2090,0
20250110,190300,414247465,2090,2090,2090,2090,0
20250110,190200,414247465,2090,2090,2090,2090,0
20250110,190100,414247465,2090,2090,2090,2090,0
20250110,190000,414247465,2090,2090,2090,2090,0
20250110,185900,414247465,2090,2090,2090,2090,0
20250110,185800,414247465,2090,2090,2090,2090,0
20250110,185700,414247465,2090,2090,2090,2090,0
20250110,185600,414247465,2090,2090,2090,2090,0
20250110,185500,414247465,2090,2090,2090,2090,0
20250110,185400,414247465,2090,2090,2090,2090,0
20250110,185300,414247465,2090,2090,2090,2090,0
20250110,185200,414247465,2090,2090,2090,2090,0
20250110,185100,414247465,2090,2090,2090,2090,0
20250110,185000,414247465,2090,2090,2090,2090,0
20250110,184900,414247465,2090,2090,2090,2090,0
20250110,184800,414247465,2090,2090,2090,2090,0
20250110,184700,414247465,2090,2090,2090,2090,0
20250110,184600,414247465,2090,2090,2090,2090,0
20250110,184500,414247465,2090,2090,2090,2090,0
20250110,184400,414247465,2090,2090,2090,2090,0
20250110,184300,414247465,2090,2090,2090,2090,0
20250110,184200,414247465,2090,2090,2090,2090,0
20250110,184100,414247465,2090,2090,2090,2090,0
20250110,184000,414247465,2090,2090,2090,2090,0
20250110,183900,414247465,2090,2090,2090,2090,21487
20250110,183800,414247465,2090,2090,2090,2090,0
20250110,183700,414247465,2090,2090,2090,2090,0
20250110,183600,414247465,2090,2090,2090,2090,0
20250110,183500,414247465,2090,2090,2090,2090,0
20250110,183400,414247465,2090,2090,2090,2090,0
20250110,183300,414247465,2090,2090,2090,2090,0
20250110,183200,414247465,2090,2090,2090,2090,0
20250110,183100,414247465,2090,2090,2090,2090,0
20250110,183000,414247465,2090,2090,2090,2090,0
20250110,182900,414247465,2090,2090,2090,2090,0
20250110,182800,414247465,2090,2090,2090,2090,0
20250110,182700,414247465,2090,2090,2090,2090,0
20250110,182600,414247465,2090,2090,2090,2090,0
20250110,182500,414247465,2090,2090,2090,2090,0
20250110,182400,414247465,2090,2090,2090,2090,0
20250110,182300,414247465,2090,2090,2090,2090,0
20250110,182200,414247465,2090,2090,2090,2090,0
20250110,182100,414247465,2090,2090,2090,2090,0
20250110,182000,414247465,2090,2090,2090,2090,0
20250110,181900,414247465,2090,2090,2090,2090,0
20250110,181800,414247465,2090,2090,2090,2090,0
20250110,181700,414247465,2090,2090,2090,2090,0
20250110,181600,414247465,2090,2090,2090,2090,0
20250110,181500,414247465,2090,2090,2090,2090,0
20250110,181400,414247465,2090,2090,2090,2090,0
20250110,181300,414247465,2090,2090,2090,2090,0
20250110,181200,414247465,2090,2090,2090,2090,0
20250110,181100,414247465,2090,2090,2090,2090,0
20250110,181000,414247465,2090,2090,2090,2090,0
20250110,180900,414247465,2090,2090,2090,2090,21487
20250110,180800,414247465,2090,2090,2090,2090,0
20250110,180700,414247465,2090,2090,2090,2090,0
20250110,180600,414247465,2090,2090,2090,2090,0
20250110,180500,414247465,2090,2090,2090,2090,0
20250110,180400,414247465,2090,2090,2090,2090,0
20250110,180300,414247465,2090,2090,2090,2090,0
20250110,180200,414247465,2090,2090,2090,2090,0
20250110,180100,414247465,2090,2090,2090,2090,0
20250110,180000,414247465,2090,2090,2090,2090,0
20250110,175900,414247465,2090,2090,2090,2090,0
20250110,175800,414247465,2090,2090,2090,2090,0
20250110,175700,414247465,2090,2090,2090,2090,0
20250110,175600,414247465,2090,2090,2090,2090,0
20250110,175500,414247465,2090,2090,2090,2090,0
20250110,175400,414247465,2090,2090,2090,2090,0
20250110,175300,414247465,2090,2090,2090,2090,0
20250110,175200,414247465,2090,2090,2090,2090,0
20250110,175100,414247465,2090,2090,2090,2090,0
20250110,175000,414247465,2090,2090,2090,2090,0
20250110,174900,414247465,2090,2090,2090,2090,0
20250110,174800,414247465,2090,2090,2090,2090,0
20250110,174700,414247465,2090,2090,2090,2090,0
20250110,174600,414247465,2090,2090,2090,2090,0
20250110,174500,414247465,2090,2090,2090,2090,0
20250110,174400,414247465,2090,2090,2090,2090,0
20250110,174300,414247465,2090,2090,2090,2090,0
20250110,174200,414247465,2090,2090,2090,2090,0
20250110,174100,414247465,2090,2090,2090,2090,0
20250110,174000,414247465,2090,2090,2090,2090,0
20250110,173900,414247465,2090,2090,2090,2090,21487
20250110,173800,414247465,2090,2090,2090,2090,0
20250110,173700,414247465,2090,2090,2090,2090,0
20250110,173600,414247465,2090,2090,2090,2090,0
20250110,173500,414247465,2090,2090,2090,2090,0
20250110,173400,414247465,2090,2090,2090,2090,0
20250110,173300,414247465,2090,2090,2090,2090,0
20250110,173200,414247465,2090,2090,2090,2090,0
20250110,173100,414247465,2090,2090,2090,2090,0
20250110,173000,414247465,2090,2090,2090,2090,0
20250110,172900,414247465,2090,2090,2090,2090,0
20250110,172800,414247465,2090,2090,2090,2090,0
20250110,172700,414247465,2090,2090,2090,2090,0
20250110,172600,414247465,2090,2090,2090,2090,0
20250110,172500,414247465,2090,2090,2090,2090,0
20250110,172400,414247465,2090,2090,2090,2090,0
20250110,172300,414247465,2090,2090,2090,2090,0
20250110,172200,414247465,2090,2090,2090,2090,0
20250110,172100,414247465,2090,2090,2090,2090,0
20250110,172000,414247465,2090,2090,2090,2090,0
20250110,171900,414247465,2090,2090,2090,2090,0
20250110,171800,414247465,2090,2090,2090,2090,0
20250110,171700,414247465,2090,2090,2090,2090,0
20250110,171600,414247465,2090,2090,2090,2090,0
20250110,171500,414247465,2090,2090,2090,2090,0
20250110,171400,414247465,2090,2090,2090,2090,0
20250110,171300,414247465,2090,2090,2090,2090,0
20250110,171200,414247465,2090,2090,2090,2090,0
20250110,171100,414247465,2090,2090,2090,2090,0
20250110,171000,414247465,2090,2090,2090,2090,0
20250110,170900,414247465,2090,2090,2090,2090,21487
20250110,170800,414247465,2090,2090,2090,2090,0
20250110,170700,414247465,2090,2090,2090,2090,0
20250110,170600,414247465,2090,2090,2090,2090,0
20250110,170500,414247465,2090,2090,2090,2090,0
20250110,170400,414247465,2090,2090,2090,2090,0
20250110,170300,414247465,2090,2090,2090,2090,0
20250110,170200,414247465,2090,2090,2090,2090,0
20250110,170100,414247465,2090,2090,2090,2090,0
20250110,170000,414247465,2090,2090,2090,2090,0
20250110,165900,414247465,2090,2090,2090,2090,0
20250110,165800,414247465,2090,2090,2090,2090,0
20250110,165700,414247465,2090,2090,2090,2090,0
20250110,165600,414247465,2090,2090,2090,2090,0
20250110,165500,414247465,2090,2090,2090,2090,0
20250110,165400,414247465,2090,2090,2090,2090,0
20250110,165300,414247465,2090,2090,2090,2090,0
20250110,165200,414247465,2090,2090,2090,2090,0
20250110,165100,414247465,2090,2090,2090,2090,0
20250110,165000,414247465,2090,2090,2090,2090,0
20250110,164900,414247465,2090,2090,2090,2090,0
20250110,164800,414247465,2090,2090,2090,2090,0
20250110,164700,414247465,2090,2090,2090,2090,0
20250110,164600,414247465,2090,2090,2090,2090,0
20250110,164500,414247465,2090,2090,2090,2090,0
20250110,164400,414247465,2090,2090,2090,2090,0
20250110,164300,414247465,2090,2090,2090,2090,0
20250110,164200,414247465,2090,2090,2090,2090,0
20250110,164100,414247465,2090,2090,2090,2090,0
20250110,164000,414247465,2090,2090,2090,2090,0
20250110,163900,414247465,2090,2090,2090,2090,21487
20250110,163800,414247465,2090,2090,2090,2090,0
20250110,163700,414247465,2090,2090,2090,2090,0
20250110,163600,414247465,2090,2090,2090,2090,0
20250110,163500,414247465,2090,2090,2090,2090,0
20250110,163400,414247465,2090,2090,2090,2090,0
20250110,163300,414247465,2090,2090,2090,2090,0
20250110,163200,414247465,2090,2090,2090,2090,0
20250110,163100,414247465,2090,2090,2090,2090,0
20250110,163000,414247465,2090,2090,2090,2090,0
20250110,162900,414247465,2090,2090,2090,2090,0
20250110,162800,414247465,2090,2090,2090,2090,0
20250110,162700,414247465,2090,2090,2090,2090,0
20250110,162600,414247465,2090,2090,2090,2090,0
20250110,162500,414247465,2090,2090,2090,2090,0
20250110,162400,414247465,2090,2090,2090,2090,0
20250110,162300,414247465,2090,2090,2090,2090,0
20250110,162200,414247465,2090,2090,2090,2090,0
20250110,162100,414247465,2090,2090,2090,2090,0
20250110,162000,414247465,2090,2090,2090,2090,0
20250110,161900,414247465,2090,2090,2090,2090,0
20250110,161800,414247465,2090,2090,2090,2090,0
20250110,161700,414247465,2090,2090,2090,2090,0
20250110,161600,414247465,2090,2090,2090,2090,0
20250110,161500,414247465,2090,2090,2090,2090,0
20250110,161400,414247465,2090,2090,2090,2090,0
20250110,161300,414247465,2090,2090,2090,2090,0
20250110,161200,414247465,2090,2090,2090,2090,0
20250110,161100,414247465,2090,2090,2090,2090,0
20250110,161000,414247465,2090,2090,2090,2090,0
20250110,160900,414247465,2090,2090,2090,2090,21487
20250110,160800,414247465,2090,2090,2090,2090,0
20250110,160700,414247465,2090,2090,2090,2090,0
20250110,160600,414247465,2090,2090,2090,2090,0
20250110,160500,414247465,2090,2090,2090,2090,0
20250110,160400,414247465,2090,2090,2090,2090,0
20250110,160300,414247465,2090,2090,2090,2090,0
20250110,160200,414247465,2090,2090,2090,2090,0
20250110,160100,414247465,2090,2090,2090,2090,0
20250110,160000,414247465,2090,2090,2090,2090,0
20250110,155900,414247465,2090,2090,2090,2090,0
20250110,155800,414247465,2090,2090,2090,2090,0
20250110,155700,414247465,2090,2090,2090,2090,0
20250110,155600,414247465,2090,2090,2090,2090,0
20250110,155500,414247465,2090,2090,2090,2090,0
20250110,155400,414247465,2090,2090,2090,2090,0
20250110,155300,414247465,2090,2090,2090,2090,0
20250110,155200,414247465,2090,2090,2090,2090,0
20250110,155100,414247465,2090,2090,2090,2090,0
20250110,155000,414247465,2090,2090,2090,2090,0
20250110,154900,414247465,2090,2090,2090,2090,0
20250110,154800,414247465,2090,2090,2090,2090,0
20250110,154700,414247465,2090,2090,2090,2090,0
20250110,154600,414247465,2090,2090,2090,2090,0
20250110,154500,414247465,2090,2090,2090,2090,0
20250110,154400,414247465,2090,2090,2090,2090,0
20250110,154300,414247465,2090,2090,2090,2090,0
20250110,154200,414247465,2090,2090,2090,2090,0
20250110,154100,414247465,2090,2090,2090,2090,0
20250110,154000,414247465,2090,2090,2090,2090,0
20250110,153900,414247465,2090,2090,2090,2090,21487
20250110,153800,414247465,2090,2090,2090,2090,0
20250110,153700,414247465,2090,2090,2090,2090,0
20250110,153600,414247465,2090,2090,2090,2090,0
20250110,153500,414247465,2090,2090,2090,2090,0
20250110,153400,414247465,2090,2090,2090,2090,0
20250110,153300,414247465,2090,2090,2090,2090,0
20250110,153200,414247465,2090,2090,2090,2090,0
20250110,153100,414247465,2090,2090,2090,2090,0
20250110,153000,414247465,2090,2090,2090,2090,21487
20250110,152900,369339635,2090,2090,2090,2090,0
20250110,152800,369339635,2090,2090,2090,2090,0
20250110,152700,369339635,2090,2090,2090,2090,0
20250110,152600,369339635,2090,2090,2090,2090,0
20250110,152500,369339635,2090,2090,2090,2090,0
20250110,152400,369339635,2090,2090,2090,2090,0
20250110,152300,369339635,2090,2090,2090,2090,0
20250110,152200,369339635,2090,2090,2090,2090,0
20250110,152100,369339635,2090,2090,2090,2090,0
20250110,152000,369339635,2090,2090,2090,2090,0
20250110,151900,369339635,2090,2090,2090,2090,6
20250110,151800,369327095,2090,2090,2090,2090,0
20250110,151700,369327095,2090,2085,2090,2085,7
20250110,151600,369312490,2090,2090,2090,2090,105
20250110,151500,369093040,2090,2085,2090,2080,1525
20250110,151400,365915785,2090,2090,2090,2090,61
20250110,151300,365788295,2085,2085,2085,2085,125
20250110,151200,365527670,2090,2090,2090,2090,0
20250110,151100,365527670,2090,2090,2090,2090,58
20250110,151000,365406450,2090,2090,2090,2090,1658
20250110,150900,361941230,2090,2085,2090,2085,48
20250110,150800,361840930,2090,2090,2090,2090,5795
20250110,150700,349729380,2090,2090,2090,2090,10
20250110,150600,349708480,2085,2085,2085,2085,4
20250110,150500,349700140,2090,2090,2090,2090,0
20250110,150400,349700140,2090,2090,2090,2090,0
20250110,150300,349700140,2090,2090,2090,2090,0
20250110,150200,349700140,2090,2090,2090,2090,1
20250110,150100,349698050,2090,2080,2090,2080,17897
20250110,150000,312437240,2080,2080,2080,2080,0
20250110,145900,312437240,2080,2080,2080,2080,0
20250110,145800,312437240,2080,2075,2080,2075,17047
20250110,145700,277064175,2070,2070,2075,2070,57
20250110,145600,276945935,2065,2065,2065,2065,0
20250110,145500,276945935,2065,2065,2065,2065,0
20250110,145400,276945935,2065,2065,2065,2065,0
20250110,145300,276945935,2065,2065,2065,2065,5
20250110,145200,276935610,2065,2065,2065,2065,0
20250110,145100,276935610,2065,2065,2065,2065,0
20250110,145000,276935610,2065,2065,2065,2065,0
20250110,144900,276935610,2065,2065,2065,2065,4
20250110,144800,276927350,2065,2065,2065,2065,0
20250110,144700,276927350,2065,2065,2065,2065,0
20250110,144600,276927350,2065,2065,2065,2065,4
20250110,144500,276919090,2065,2065,2065,2065,0
20250110,144400,276919090,2065,2065,2065,2065,0
20250110,144300,276919090,2065,2065,2065,2065,0
20250110,144200,276919090,2065,2065,2065,2065,4
20250110,144100,276910830,2065,2065,2065,2065,0
20250110,144000,276910830,2065,2065,2065,2065,0
20250110,143900,276910830,2065,2065,2065,2065,0
20250110,143800,276910830,2065,2065,2065,2065,5
20250110,143700,276900505,2070,2070,2070,2070,0
20250110,143600,276900505,2070,2070,2070,2070,1
20250110,143500,276898435,2065,2065,2065,2065,0
20250110,143400,276898435,2065,2065,2065,2065,4
20250110,143300,276890175,2065,2065,2065,2065,0
20250110,143200,276890175,2065,2065,2065,2065,0
20250110,143100,276890175,2065,2065,2065,2065,0
20250110,143000,276890175,2065,2065,2065,2065,4
20250110,142900,276881915,2065,2065,2065,2065,0
20250110,142800,276881915,2065,2065,2065,2065,0
20250110,142700,276881915,2065,2065,2065,2065,0
20250110,142600,276881915,2065,2065,2065,2065,4
20250110,142500,276873655,2070,2070,2070,2070,0
20250110,142400,276873655,2070,2070,2070,2070,0
20250110,142300,276873655,2070,2070,2070,2070,0
20250110,142200,276873655,2070,2070,2070,2070,0
20250110,142100,276873655,2070,2070,2070,2070,0
20250110,142000,276873655,2070,2070,2070,2070,0
20250110,141900,276873655,2070,2065,2070,2065,9
20250110,141800,276855050,2065,2065,2065,2065,0
20250110,141700,276855050,2065,2065,2065,2065,0
20250110,141600,276855050,2065,2065,2065,2065,0
20250110,141500,276855050,2065,2065,2065,2065,4
20250110,141400,276846790,2075,2075,2075,2075,0
20250110,141300,276846790,2075,2075,2075,2075,0
20250110,141200,276846790,2075,2075,2075,2075,0
20250110,141100,276846790,2075,2075,2075,2075,0
20250110,141000,276846790,2075,2075,2075,2075,0
20250110,140900,276846790,2075,2070,2075,2070,14
20250110,140800,276817760,2065,2065,2065,2065,0
20250110,140700,276817760,2065,2065,2065,2065,4
20250110,140600,276809500,2065,2065,2065,2065,0
20250110,140500,276809500,2065,2065,2065,2065,0
20250110,140400,276809500,2065,2065,2065,2065,0
20250110,140300,276809500,2065,2065,2065,2065,5
20250110,140200,276799175,2065,2065,2065,2065,0
20250110,140100,276799175,2065,2065,2065,2065,0
20250110,140000,276799175,2065,2065,2065,2065,0
20250110,135900,276799175,2065,2065,2065,2065,4
20250110,135800,276790915,2065,2065,2065,2065,0
20250110,135700,276790915,2065,2065,2065,2065,0
20250110,135600,276790915,2065,2065,2065,2065,0
20250110,135500,276790915,2065,2065,2065,2065,4
20250110,135400,276782655,2065,2065,2065,2065,0
20250110,135300,276782655,2065,2065,2065,2065,0
20250110,135200,276782655,2065,2065,2065,2065,4
20250110,135100,276774395,2065,2065,2065,2065,0
20250110,135000,276774395,2065,2065,2065,2065,0
20250110,134900,276774395,2065,2065,2065,2065,0
20250110,134800,276774395,2065,2065,2065,2065,4
20250110,134700,276766135,2065,2065,2065,2065,0
20250110,134600,276766135,2065,2065,2065,2065,0
20250110,134500,276766135,2065,2065,2065,2065,0
20250110,134400,276766135,2065,2065,2065,2065,5
20250110,134300,276755810,2065,2065,2065,2065,0
20250110,134200,276755810,2065,2065,2065,2065,0
20250110,134100,276755810,2065,2065,2065,2065,0
20250110,134000,276755810,2065,2065,2065,2065,4
20250110,133900,276747550,2065,2065,2065,2065,0
20250110,133800,276747550,2065,2065,2065,2065,0
20250110,133700,276747550,2065,2065,2065,2065,0
20250110,133600,276747550,2065,2065,2065,2065,4
20250110,133500,276739290,2065,2065,2065,2065,0
20250110,133400,276739290,2065,2065,2065,2065,0
20250110,133300,276739290,2065,2065,2065,2065,0
20250110,133200,276739290,2065,2065,2065,2065,4
20250110,133100,276731030,2070,2070,2070,2070,0
20250110,133000,276731030,2070,2070,2070,2070,0
20250110,132900,276731030,2070,2070,2070,2070,0
20250110,132800,276731030,2070,2070,2070,2070,3
20250110,132700,276724820,2070,2070,2070,2070,0
20250110,132600,276724820,2070,2070,2070,2070,1
20250110,132500,276722750,2065,2065,2065,2065,5
20250110,132400,276712425,2065,2065,2065,2065,0
20250110,132300,276712425,2065,2065,2065,2065,0
20250110,132200,276712425,2065,2065,2065,2065,0
20250110,132100,276712425,2065,2065,2065,2065,4
20250110,132000,276704165,2070,2070,2070,2070,0
20250110,131900,276704165,2070,2070,2070,2070,0
20250110,131800,276704165,2070,2070,2070,2070,0
20250110,131700,276704165,2070,2070,2070,2070,0
20250110,131600,276704165,2070,2070,2070,2070,0
20250110,131500,276704165,2070,2070,2070,2070,4
20250110,131400,276695885,2070,2070,2070,2070,0
20250110,131300,276695885,2070,2070,2070,2070,0
20250110,131200,276695885,2070,2070,2070,2070,0
20250110,131100,276695885,2070,2070,2070,2070,5
20250110,131000,276685535,2075,2075,2075,2075,0
20250110,130900,276685535,2075,2075,2075,2075,0
20250110,130800,276685535,2075,2075,2075,2075,0
20250110,130700,276685535,2075,2075,2075,2075,0
20250110,130600,276685535,2075,2070,2075,2070,286
20250110,130500,276092115,2070,2070,2070,2070,1
20250110,130400,276090045,2070,2070,2070,2070,4
20250110,130300,276081765,2065,2065,2065,2065,0
20250110,130200,276081765,2065,2065,2065,2065,0
20250110,130100,276081765,2065,2065,2065,2065,4
20250110,130000,276073505,2065,2065,2065,2065,0
20250110,125900,276073505,2065,2065,2065,2065,0
20250110,125800,276073505,2065,2065,2065,2065,4
20250110,125700,276065245,2070,2070,2070,2070,0
20250110,125600,276065245,2070,2070,2070,2070,0
20250110,125500,276065245,2070,2070,2070,2070,1
20250110,125400,276063175,2065,2065,2065,2065,4
20250110,125300,276054915,2065,2065,2065,2065,0
20250110,125200,276054915,2065,2065,2065,2065,0
20250110,125100,276054915,2065,2065,2065,2065,0
20250110,125000,276054915,2065,2065,2065,2065,5
20250110,124900,276044590,2065,2065,2065,2065,0
20250110,124800,276044590,2065,2065,2065,2065,0
20250110,124700,276044590,2065,2065,2065,2065,0
20250110,124600,276044590,2065,2065,2065,2065,4
20250110,124500,276036330,2065,2065,2065,2065,0
20250110,124400,276036330,2065,2065,2065,2065,0
20250110,124300,276036330,2065,2065,2065,2065,0
20250110,124200,276036330,2065,2065,2065,2065,4
20250110,124100,276028070,2065,2065,2065,2065,0
20250110,124000,276028070,2065,2065,2065,2065,0
20250110,123900,276028070,2065,2065,2065,2065,0
20250110,123800,276028070,2065,2065,2065,2065,4
20250110,123700,276019810,2075,2075,2075,2075,0
20250110,123600,276019810,2075,2075,2075,2075,0
20250110,123500,276019810,2075,2075,2075,2075,0
20250110,123400,276019810,2075,2075,2075,2075,0
20250110,123300,276019810,2075,2075,2075,2075,7221
20250110,123200,261036235,2080,2070,2080,2070,2516
20250110,123100,255815535,2075,2075,2075,2075,0
20250110,123000,255815535,2075,2075,2075,2075,0
20250110,122900,255815535,2075,2075,2075,2075,0
20250110,122800,255815535,2075,2075,2075,2075,0
20250110,122700,255815535,2075,2070,2075,2070,1500
20250110,122600,252703055,2070,2070,2070,2070,0
20250110,122500,252703055,2070,2070,2070,2070,4000
20250110,122400,244423055,2065,2065,2065,2065,0
20250110,122300,244423055,2065,2065,2065,2065,4
20250110,122200,244414795,2075,2075,2075,2075,0
20250110,122100,244414795,2075,2075,2075,2075,0
20250110,122000,244414795,2075,2075,2075,2075,0
20250110,121900,244414795,2075,2075,2075,2075,0
20250110,121800,244414795,2075,2075,2075,2075,3
20250110,121700,244408570,2075,2065,2075,2065,5986
20250110,121600,232001970,2060,2060,2060,2060,0
20250110,121500,232001970,2060,2060,2060,2060,10
20250110,121400,231981370,2070,2070,2070,2070,0
20250110,121300,231981370,2070,2070,2070,2070,2653
20250110,121200,226489660,2065,2065,2065,2065,8
20250110,121100,226473140,2075,2075,2075,2075,0
20250110,121000,226473140,2075,2075,2075,2075,4387
20250110,120900,217370115,2075,2075,2075,2075,613
20250110,120800,216098140,2090,2090,2090,2090,0
20250110,120700,216098140,2090,2080,2090,2080,11008
20250110,120600,193136500,2075,2070,2075,2070,6004
20250110,120500,180693200,2075,2075,2075,2075,0
20250110,120400,180693200,2075,2075,2075,2075,0
20250110,120300,180693200,2075,2075,2075,2075,0
20250110,120200,180693200,2075,2075,2075,2075,4
20250110,120100,180684900,2080,2080,2080,2080,0
20250110,120000,180684900,2080,2080,2080,2080,0
20250110,115900,180684900,2080,2080,2080,2080,0
20250110,115800,180684900,2080,2080,2080,2080,139
20250110,115700,180395780,2075,2070,2075,2070,9
20250110,115600,180377130,2060,2060,2060,2060,4
20250110,115500,180368890,2085,2085,2085,2085,0
20250110,115400,180368890,2085,2085,2085,2085,0
20250110,115300,180368890,2085,2085,2085,2085,0
20250110,115200,180368890,2085,2085,2085,2085,0
20250110,115100,180368890,2085,2085,2085,2085,0
20250110,115000,180368890,2085,2085,2085,2085,0
20250110,114900,180368890,2085,2085,2085,2085,0
20250110,114800,180368890,2085,2085,2085,2085,4997
20250110,114700,169950145,2080,2080,2080,2080,0
20250110,114600,169950145,2080,2080,2080,2080,0
20250110,114500,169950145,2080,2075,2080,2075,11762
20250110,114400,145485925,2070,2070,2070,2070,4
20250110,114300,145477645,2075,2075,2075,2075,0
20250110,114200,145477645,2075,2075,2075,2075,0
20250110,114100,145477645,2075,2065,2075,2065,4791
20250110,114000,135537125,2070,2070,2070,2070,984
20250110,113900,133500245,2065,2065,2065,2065,4
20250110,113800,133491985,2070,2070,2070,2070,0
20250110,113700,133491985,2070,2070,2070,2070,0
20250110,113600,133491985,2070,2070,2070,2070,102
20250110,113500,133280845,2070,2070,2070,2070,0
20250110,113400,133280845,2070,2065,2070,2065,8
20250110,113300,133264305,2070,2070,2070,2070,0
20250110,113200,133264305,2070,2070,2070,2070,0
20250110,113100,133264305,2070,2070,2070,2070,0
20250110,113000,133264305,2070,2070,2070,2070,0
20250110,112900,133264305,2070,2070,2070,2070,0
20250110,112800,133264305,2070,2070,2070,2070,8942
20250110,112700,114754365,2065,2065,2065,2065,2487
20250110,112600,109618710,2065,2055,2065,2055,2137
20250110,112500,105217045,2050,2045,2050,2045,6
20250110,112400,105204765,2045,2045,2045,2045,0
20250110,112300,105204765,2045,2045,2045,2045,0
20250110,112200,105204765,2045,2045,2045,2045,0
20250110,112100,105204765,2045,2045,2045,2045,5
20250110,112000,105194540,2045,2045,2045,2045,0
20250110,111900,105194540,2045,2045,2045,2045,0
20250110,111800,105194540,2045,2045,2045,2045,0
20250110,111700,105194540,2045,2045,2045,2045,4
20250110,111600,105186360,2045,2045,2045,2045,0
20250110,111500,105186360,2045,2045,2045,2045,0
20250110,111400,105186360,2045,2045,2045,2045,0
20250110,111300,105186360,2045,2045,2045,2045,4
20250110,111200,105178180,2045,2045,2045,2045,0
20250110,111100,105178180,2045,2045,2045,2045,0
20250110,111000,105178180,2045,2045,2045,2045,0
20250110,110900,105178180,2045,2045,2045,2045,4
20250110,110800,105170000,2045,2045,2045,2045,0
20250110,110700,105170000,2045,2045,2045,2045,0
20250110,110600,105170000,2045,2045,2045,2045,4
20250110,110500,105161820,2045,2045,2045,2045,0
20250110,110400,105161820,2045,2045,2045,2045,0
20250110,110300,105161820,2045,2045,2045,2045,0
20250110,110200,105161820,2045,2045,2045,2045,5
20250110,110100,105151595,2050,2050,2050,2050,0
20250110,110000,105151595,2050,2050,2050,2050,1
20250110,105900,105149545,2045,2045,2045,2045,0
20250110,105800,105149545,2045,2045,2045,2045,4
20250110,105700,105141365,2045,2045,2045,2045,0
20250110,105600,105141365,2045,2045,2045,2045,0
20250110,105500,105141365,2045,2045,2045,2045,0
20250110,105400,105141365,2045,2045,2045,2045,4
20250110,105300,105133185,2045,2045,2045,2045,0
20250110,105200,105133185,2045,2045,2045,2045,0
20250110,105100,105133185,2045,2045,2045,2045,0
20250110,105000,105133185,2045,2045,2045,2045,4
20250110,104900,105125005,2045,2045,2045,2045,0
20250110,104800,105125005,2045,2045,2045,2045,0
20250110,104700,105125005,2045,2045,2045,2045,0
20250110,104600,105125005,2045,2045,2045,2045,5
20250110,104500,105114780,2045,2045,2045,2045,0
20250110,104400,105114780,2045,2045,2045,2045,0
20250110,104300,105114780,2045,2045,2045,2045,0
20250110,104200,105114780,2045,2045,2045,2045,4
20250110,104100,105106600,2050,2050,2050,2050,0
20250110,104000,105106600,2050,2050,2050,2050,0
20250110,103900,105106600,2050,2050,2050,2050,1
20250110,103800,105104550,2045,2045,2045,2045,8
20250110,103700,105088190,2045,2045,2045,2045,0
20250110,103600,105088190,2045,2045,2045,2045,0
20250110,103500,105088190,2045,2045,2045,2045,4
20250110,103400,105080010,2045,2045,2045,2045,0
20250110,103300,105080010,2045,2045,2045,2045,0
20250110,103200,105080010,2045,2045,2045,2045,0
20250110,103100,105080010,2045,2045,2045,2045,0
20250110,103000,105080010,2045,2045,2045,2045,0
20250110,102900,105080010,2045,2045,2045,2045,0
20250110,102800,105080010,2045,2045,2045,2045,881
20250110,102700,103278365,2040,2040,2040,2040,5
20250110,102600,103268165,2040,2040,2040,2040,0
20250110,102500,103268165,2040,2040,2040,2040,0
20250110,102400,103268165,2040,2040,2040,2040,0
20250110,102300,103268165,2040,2055,2055,2040,29127
20250110,102200,43670540,2070,2070,2070,2070,0
20250110,102100,43670540,2070,2070,2070,2070,0
20250110,102000,43670540,2070,2070,2070,2070,0
20250110,101900,43670540,2070,2070,2070,2070,0
20250110,101800,43670540,2070,2070,2070,2070,0
20250110,101700,43670540,2070,2070,2070,2070,0
20250110,101600,43670540,2070,2070,2070,2070,0
20250110,101500,43670540,2070,2070,2070,2070,0
20250110,101400,43670540,2070,2050,2070,2050,11000
20250110,101300,21009760,2045,2045,2045,2045,0
20250110,101200,21009760,2045,2045,2045,2045,0
20250110,101100,21009760,2045,2045,2045,2045,5
20250110,101000,20999535,2050,2050,2050,2050,0
20250110,100900,20999535,2050,2050,2050,2050,35
20250110,100800,20927785,2045,2045,2045,2045,4
20250110,100700,20919605,2045,2045,2045,2045,0
20250110,100600,20919605,2045,2045,2045,2045,1056
20250110,100500,18760085,2045,2045,2045,2045,0
20250110,100400,18760085,2045,2055,2055,2045,7656
20250110,100300,3059420,2055,2055,2055,2055,0
20250110,100200,3059420,2055,2055,2055,2055,0
20250110,100100,3059420,2055,2055,2055,2055,0
20250110,100000,3059420,2055,2055,2055,2055,4
20250110,095900,3051200,2055,2055,2055,2055,0
20250110,095800,3051200,2055,2055,2055,2055,0
20250110,095700,3051200,2055,2055,2055,2055,0
20250110,095600,3051200,2055,2055,2055,2055,4
20250110,095500,3042980,2055,2055,2055,2055,0
20250110,095400,3042980,2055,2055,2055,2055,0
20250110,095300,3042980,2055,2055,2055,2055,0
20250110,095200,3042980,2055,2055,2055,2055,70
20250110,095100,2899130,2060,2060,2060,2060,0
20250110,095000,2899130,2060,2060,2060,2060,0
20250110,094900,2899130,2060,2060,2060,2060,0
20250110,094800,2899130,2060,2060,2060,2060,0
20250110,094700,2899130,2060,2060,2060,2060,0
20250110,094600,2899130,2060,2060,2060,2060,1
20250110,094500,2897070,2050,2050,2050,2050,0
20250110,094400,2897070,2050,2050,2050,2050,0
20250110,094300,2897070,2050,2050,2050,2050,0
20250110,094200,2897070,2050,2050,2050,2050,0
20250110,094100,2897070,2050,2050,2050,2050,0
20250110,094000,2897070,2050,2050,2050,2050,0
20250110,093900,2897070,2050,2050,2050,2050,0
20250110,093800,2897070,2050,2050,2050,2050,0
20250110,093700,2897070,2050,2050,2050,2050,0
20250110,093600,2897070,2050,2050,2050,2050,0
20250110,093500,2897070,2050,2050,2050,2050,0
20250110,093400,2897070,2050,2050,2050,2050,0
20250110,093300,2897070,2050,2050,2050,2050,0
20250110,093200,2897070,2050,2050,2050,2050,0
20250110,093100,2897070,2050,2050,2050,2050,0
20250110,093000,2897070,2050,2050,2050,2050,0
20250110,092900,2897070,2050,2050,2050,2050,0
20250110,092800,2897070,2050,2050,2050,2050,0
20250110,092700,2897070,2050,2050,2050,2050,0
20250110,092600,2897070,2050,2050,2050,2050,0
20250110,092500,2897070,2050,2050,2050,2050,0
20250110,092400,2897070,2050,2060,2060,2050,1108
20250110,092300,621000,2070,2070,2070,2070,0
20250110,092200,621000,2070,2070,2070,2070,0
20250110,092100,621000,2070,2070,2070,2070,0
20250110,092000,621000,2070,2070,2070,2070,0
20250110,091900,621000,2070,2070,2070,2070,0
20250110,091800,621000,2070,2070,2070,2070,0
20250110,091700,621000,2070,2070,2070,2070,0
20250110,091600,621000,2070,2070,2070,2070,0
20250110,091500,621000,2070,2070,2070,2070,0
20250110,091400,621000,2070,2070,2070,2070,0
20250110,091300,621000,2070,2070,2070,2070,0
20250110,091200,621000,2070,2070,2070,2070,0
20250110,091100,621000,2070,2070,2070,2070,0
20250110,091000,621000,2070,2070,2070,2070,1
20250110,090900,618930,2070,2070,2070,2070,0
20250110,090800,618930,2070,2070,2070,2070,0
20250110,090700,618930,2070,2070,2070,2070,0
20250110,090600,618930,2070,2070,2070,2070,23
20250110,090500,571320,2070,2070,2070,2070,0
20250110,090400,571320,2070,2070,2070,2070,0
20250110,090300,571320,2070,2070,2070,2070,0
20250110,090200,571320,2070,2070,2070,2070,3
20250110,090100,565110,2070,2070,2070,2070,0
20250110,090000,565110,2070,2070,2070,2070,273