stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,214600,3092045,2020,2020,2020,2020,22
20250103,214500,3092045,2020,2020,2020,2020,0
20250103,214400,3092045,2020,2020,2020,2020,0
20250103,214300,3092045,2020,2020,2020,2020,0
20250103,214200,3092045,2020,2020,2020,2020,0
20250103,214100,3092045,2020,2020,2020,2020,0
20250103,214000,3092045,2020,2020,2020,2020,0
20250103,213900,3092045,2020,2020,2020,2020,0
20250103,213800,3092045,2020,2020,2020,2020,0
20250103,213700,3092045,2020,2020,2020,2020,0
20250103,213600,3092045,2020,2020,2020,2020,0
20250103,213500,3092045,2020,2020,2020,2020,0
20250103,213400,3092045,2020,2020,2020,2020,0
20250103,213300,3092045,2020,2020,2020,2020,0
20250103,213200,3092045,2020,2020,2020,2020,0
20250103,213100,3092045,2020,2020,2020,2020,0
20250103,213000,3092045,2020,2020,2020,2020,0
20250103,212900,3092045,2020,2020,2020,2020,0
20250103,212800,3092045,2020,2020,2020,2020,0
20250103,212700,3092045,2020,2020,2020,2020,0
20250103,212600,3092045,2020,2020,2020,2020,0
20250103,212500,3092045,2020,2020,2020,2020,0
20250103,212400,3092045,2020,2020,2020,2020,0
20250103,212300,3092045,2020,2020,2020,2020,0
20250103,212200,3092045,2020,2020,2020,2020,0
20250103,212100,3092045,2020,2020,2020,2020,0
20250103,212000,3092045,2020,2020,2020,2020,0
20250103,211900,3092045,2020,2020,2020,2020,0
20250103,211800,3092045,2020,2020,2020,2020,0
20250103,211700,3092045,2020,2020,2020,2020,0
20250103,211600,3092045,2020,2020,2020,2020,22
20250103,211500,3092045,2020,2020,2020,2020,0
20250103,211400,3092045,2020,2020,2020,2020,0
20250103,211300,3092045,2020,2020,2020,2020,0
20250103,211200,3092045,2020,2020,2020,2020,0
20250103,211100,3092045,2020,2020,2020,2020,0
20250103,211000,3092045,2020,2020,2020,2020,0
20250103,210900,3092045,2020,2020,2020,2020,0
20250103,210800,3092045,2020,2020,2020,2020,0
20250103,210700,3092045,2020,2020,2020,2020,0
20250103,210600,3092045,2020,2020,2020,2020,0
20250103,210500,3092045,2020,2020,2020,2020,0
20250103,210400,3092045,2020,2020,2020,2020,0
20250103,210300,3092045,2020,2020,2020,2020,0
20250103,210200,3092045,2020,2020,2020,2020,0
20250103,210100,3092045,2020,2020,2020,2020,0
20250103,210000,3092045,2020,2020,2020,2020,0
20250103,205900,3092045,2020,2020,2020,2020,0
20250103,205800,3092045,2020,2020,2020,2020,0
20250103,205700,3092045,2020,2020,2020,2020,0
20250103,205600,3092045,2020,2020,2020,2020,0
20250103,205500,3092045,2020,2020,2020,2020,0
20250103,205400,3092045,2020,2020,2020,2020,0
20250103,205300,3092045,2020,2020,2020,2020,0
20250103,205200,3092045,2020,2020,2020,2020,0
20250103,205100,3092045,2020,2020,2020,2020,0
20250103,205000,3092045,2020,2020,2020,2020,0
20250103,204900,3092045,2020,2020,2020,2020,0
20250103,204800,3092045,2020,2020,2020,2020,0
20250103,204700,3092045,2020,2020,2020,2020,0
20250103,204600,3092045,2020,2020,2020,2020,22
20250103,204500,3092045,2020,2020,2020,2020,0
20250103,204400,3092045,2020,2020,2020,2020,0
20250103,204300,3092045,2020,2020,2020,2020,0
20250103,204200,3092045,2020,2020,2020,2020,0
20250103,204100,3092045,2020,2020,2020,2020,0
20250103,204000,3092045,2020,2020,2020,2020,0
20250103,203900,3092045,2020,2020,2020,2020,0
20250103,203800,3092045,2020,2020,2020,2020,0
20250103,203700,3092045,2020,2020,2020,2020,0
20250103,203600,3092045,2020,2020,2020,2020,0
20250103,203500,3092045,2020,2020,2020,2020,0
20250103,203400,3092045,2020,2020,2020,2020,0
20250103,203300,3092045,2020,2020,2020,2020,0
20250103,203200,3092045,2020,2020,2020,2020,0
20250103,203100,3092045,2020,2020,2020,2020,0
20250103,203000,3092045,2020,2020,2020,2020,0
20250103,202900,3092045,2020,2020,2020,2020,0
20250103,202800,3092045,2020,2020,2020,2020,0
20250103,202700,3092045,2020,2020,2020,2020,0
20250103,202600,3092045,2020,2020,2020,2020,0
20250103,202500,3092045,2020,2020,2020,2020,0
20250103,202400,3092045,2020,2020,2020,2020,0
20250103,202300,3092045,2020,2020,2020,2020,0
20250103,202200,3092045,2020,2020,2020,2020,0
20250103,202100,3092045,2020,2020,2020,2020,0
20250103,202000,3092045,2020,2020,2020,2020,0
20250103,201900,3092045,2020,2020,2020,2020,0
20250103,201800,3092045,2020,2020,2020,2020,0
20250103,201700,3092045,2020,2020,2020,2020,0
20250103,201600,3092045,2020,2020,2020,2020,22
20250103,201500,3092045,2020,2020,2020,2020,0
20250103,201400,3092045,2020,2020,2020,2020,0
20250103,201300,3092045,2020,2020,2020,2020,0
20250103,201200,3092045,2020,2020,2020,2020,0
20250103,201100,3092045,2020,2020,2020,2020,0
20250103,201000,3092045,2020,2020,2020,2020,0
20250103,200900,3092045,2020,2020,2020,2020,0
20250103,200800,3092045,2020,2020,2020,2020,0
20250103,200700,3092045,2020,2020,2020,2020,0
20250103,200600,3092045,2020,2020,2020,2020,0
20250103,200500,3092045,2020,2020,2020,2020,0
20250103,200400,3092045,2020,2020,2020,2020,0
20250103,200300,3092045,2020,2020,2020,2020,0
20250103,200200,3092045,2020,2020,2020,2020,0
20250103,200100,3092045,2020,2020,2020,2020,0
20250103,200000,3092045,2020,2020,2020,2020,0
20250103,195900,3092045,2020,2020,2020,2020,0
20250103,195800,3092045,2020,2020,2020,2020,0
20250103,195700,3092045,2020,2020,2020,2020,0
20250103,195600,3092045,2020,2020,2020,2020,0
20250103,195500,3092045,2020,2020,2020,2020,0
20250103,195400,3092045,2020,2020,2020,2020,0
20250103,195300,3092045,2020,2020,2020,2020,0
20250103,195200,3092045,2020,2020,2020,2020,0
20250103,195100,3092045,2020,2020,2020,2020,0
20250103,195000,3092045,2020,2020,2020,2020,0
20250103,194900,3092045,2020,2020,2020,2020,0
20250103,194800,3092045,2020,2020,2020,2020,0
20250103,194700,3092045,2020,2020,2020,2020,0
20250103,194600,3092045,2020,2020,2020,2020,22
20250103,194500,3092045,2020,2020,2020,2020,0
20250103,194400,3092045,2020,2020,2020,2020,0
20250103,194300,3092045,2020,2020,2020,2020,0
20250103,194200,3092045,2020,2020,2020,2020,0
20250103,194100,3092045,2020,2020,2020,2020,0
20250103,194000,3092045,2020,2020,2020,2020,0
20250103,193900,3092045,2020,2020,2020,2020,0
20250103,193800,3092045,2020,2020,2020,2020,0
20250103,193700,3092045,2020,2020,2020,2020,0
20250103,193600,3092045,2020,2020,2020,2020,0
20250103,193500,3092045,2020,2020,2020,2020,0
20250103,193400,3092045,2020,2020,2020,2020,0
20250103,193300,3092045,2020,2020,2020,2020,0
20250103,193200,3092045,2020,2020,2020,2020,0
20250103,193100,3092045,2020,2020,2020,2020,0
20250103,193000,3092045,2020,2020,2020,2020,0
20250103,192900,3092045,2020,2020,2020,2020,0
20250103,192800,3092045,2020,2020,2020,2020,0
20250103,192700,3092045,2020,2020,2020,2020,0
20250103,192600,3092045,2020,2020,2020,2020,0
20250103,192500,3092045,2020,2020,2020,2020,0
20250103,192400,3092045,2020,2020,2020,2020,0
20250103,192300,3092045,2020,2020,2020,2020,0
20250103,192200,3092045,2020,2020,2020,2020,0
20250103,192100,3092045,2020,2020,2020,2020,0
20250103,192000,3092045,2020,2020,2020,2020,0
20250103,191900,3092045,2020,2020,2020,2020,0
20250103,191800,3092045,2020,2020,2020,2020,0
20250103,191700,3092045,2020,2020,2020,2020,0
20250103,191600,3092045,2020,2020,2020,2020,22
20250103,191500,3092045,2020,2020,2020,2020,0
20250103,191400,3092045,2020,2020,2020,2020,0
20250103,191300,3092045,2020,2020,2020,2020,0
20250103,191200,3092045,2020,2020,2020,2020,0
20250103,191100,3092045,2020,2020,2020,2020,0
20250103,191000,3092045,2020,2020,2020,2020,0
20250103,190900,3092045,2020,2020,2020,2020,0
20250103,190800,3092045,2020,2020,2020,2020,0
20250103,190700,3092045,2020,2020,2020,2020,0
20250103,190600,3092045,2020,2020,2020,2020,0
20250103,190500,3092045,2020,2020,2020,2020,0
20250103,190400,3092045,2020,2020,2020,2020,0
20250103,190300,3092045,2020,2020,2020,2020,0
20250103,190200,3092045,2020,2020,2020,2020,0
20250103,190100,3092045,2020,2020,2020,2020,0
20250103,190000,3092045,2020,2020,2020,2020,0
20250103,185900,3092045,2020,2020,2020,2020,0
20250103,185800,3092045,2020,2020,2020,2020,0
20250103,185700,3092045,2020,2020,2020,2020,0
20250103,185600,3092045,2020,2020,2020,2020,0
20250103,185500,3092045,2020,2020,2020,2020,0
20250103,185400,3092045,2020,2020,2020,2020,0
20250103,185300,3092045,2020,2020,2020,2020,0
20250103,185200,3092045,2020,2020,2020,2020,0
20250103,185100,3092045,2020,2020,2020,2020,0
20250103,185000,3092045,2020,2020,2020,2020,0
20250103,184900,3092045,2020,2020,2020,2020,0
20250103,184800,3092045,2020,2020,2020,2020,0
20250103,184700,3092045,2020,2020,2020,2020,0
20250103,184600,3092045,2020,2020,2020,2020,22
20250103,184500,3092045,2020,2020,2020,2020,0
20250103,184400,3092045,2020,2020,2020,2020,0
20250103,184300,3092045,2020,2020,2020,2020,0
20250103,184200,3092045,2020,2020,2020,2020,0
20250103,184100,3092045,2020,2020,2020,2020,0
20250103,184000,3092045,2020,2020,2020,2020,0
20250103,183900,3092045,2020,2020,2020,2020,0
20250103,183800,3092045,2020,2020,2020,2020,0
20250103,183700,3092045,2020,2020,2020,2020,0
20250103,183600,3092045,2020,2020,2020,2020,0
20250103,183500,3092045,2020,2020,2020,2020,0
20250103,183400,3092045,2020,2020,2020,2020,0
20250103,183300,3092045,2020,2020,2020,2020,0
20250103,183200,3092045,2020,2020,2020,2020,0
20250103,183100,3092045,2020,2020,2020,2020,0
20250103,183000,3092045,2020,2020,2020,2020,0
20250103,182900,3092045,2020,2020,2020,2020,0
20250103,182800,3092045,2020,2020,2020,2020,0
20250103,182700,3092045,2020,2020,2020,2020,0
20250103,182600,3092045,2020,2020,2020,2020,0
20250103,182500,3092045,2020,2020,2020,2020,0
20250103,182400,3092045,2020,2020,2020,2020,0
20250103,182300,3092045,2020,2020,2020,2020,0
20250103,182200,3092045,2020,2020,2020,2020,0
20250103,182100,3092045,2020,2020,2020,2020,0
20250103,182000,3092045,2020,2020,2020,2020,0
20250103,181900,3092045,2020,2020,2020,2020,0
20250103,181800,3092045,2020,2020,2020,2020,0
20250103,181700,3092045,2020,2020,2020,2020,0
20250103,181600,3092045,2020,2020,2020,2020,22
20250103,181500,3092045,2020,2020,2020,2020,0
20250103,181400,3092045,2020,2020,2020,2020,0
20250103,181300,3092045,2020,2020,2020,2020,0
20250103,181200,3092045,2020,2020,2020,2020,0
20250103,181100,3092045,2020,2020,2020,2020,0
20250103,181000,3092045,2020,2020,2020,2020,0
20250103,180900,3092045,2020,2020,2020,2020,0
20250103,180800,3092045,2020,2020,2020,2020,0
20250103,180700,3092045,2020,2020,2020,2020,0
20250103,180600,3092045,2020,2020,2020,2020,0
20250103,180500,3092045,2020,2020,2020,2020,0
20250103,180400,3092045,2020,2020,2020,2020,0
20250103,180300,3092045,2020,2020,2020,2020,0
20250103,180200,3092045,2020,2020,2020,2020,0
20250103,180100,3092045,2020,2020,2020,2020,0
20250103,180000,3092045,2020,2020,2020,2020,0
20250103,175900,3092045,2020,2020,2020,2020,0
20250103,175800,3092045,2020,2020,2020,2020,0
20250103,175700,3092045,2020,2020,2020,2020,0
20250103,175600,3092045,2020,2020,2020,2020,0
20250103,175500,3092045,2020,2020,2020,2020,0
20250103,175400,3092045,2020,2020,2020,2020,0
20250103,175300,3092045,2020,2020,2020,2020,0
20250103,175200,3092045,2020,2020,2020,2020,0
20250103,175100,3092045,2020,2020,2020,2020,0
20250103,175000,3092045,2020,2020,2020,2020,0
20250103,174900,3092045,2020,2020,2020,2020,0
20250103,174800,3092045,2020,2020,2020,2020,0
20250103,174700,3092045,2020,2020,2020,2020,0
20250103,174600,3092045,2020,2020,2020,2020,22
20250103,174500,3092045,2020,2020,2020,2020,0
20250103,174400,3092045,2020,2020,2020,2020,0
20250103,174300,3092045,2020,2020,2020,2020,0
20250103,174200,3092045,2020,2020,2020,2020,0
20250103,174100,3092045,2020,2020,2020,2020,0
20250103,174000,3092045,2020,2020,2020,2020,0
20250103,173900,3092045,2020,2020,2020,2020,0
20250103,173800,3092045,2020,2020,2020,2020,0
20250103,173700,3092045,2020,2020,2020,2020,0
20250103,173600,3092045,2020,2020,2020,2020,0
20250103,173500,3092045,2020,2020,2020,2020,0
20250103,173400,3092045,2020,2020,2020,2020,0
20250103,173300,3092045,2020,2020,2020,2020,0
20250103,173200,3092045,2020,2020,2020,2020,0
20250103,173100,3092045,2020,2020,2020,2020,0
20250103,173000,3092045,2020,2020,2020,2020,0
20250103,172900,3092045,2020,2020,2020,2020,0
20250103,172800,3092045,2020,2020,2020,2020,0
20250103,172700,3092045,2020,2020,2020,2020,0
20250103,172600,3092045,2020,2020,2020,2020,0
20250103,172500,3092045,2020,2020,2020,2020,0
20250103,172400,3092045,2020,2020,2020,2020,0
20250103,172300,3092045,2020,2020,2020,2020,0
20250103,172200,3092045,2020,2020,2020,2020,0
20250103,172100,3092045,2020,2020,2020,2020,0
20250103,172000,3092045,2020,2020,2020,2020,0
20250103,171900,3092045,2020,2020,2020,2020,0
20250103,171800,3092045,2020,2020,2020,2020,0
20250103,171700,3092045,2020,2020,2020,2020,0
20250103,171600,3092045,2020,2020,2020,2020,22
20250103,171500,3092045,2020,2020,2020,2020,0
20250103,171400,3092045,2020,2020,2020,2020,0
20250103,171300,3092045,2020,2020,2020,2020,0
20250103,171200,3092045,2020,2020,2020,2020,0
20250103,171100,3092045,2020,2020,2020,2020,0
20250103,171000,3092045,2020,2020,2020,2020,0
20250103,170900,3092045,2020,2020,2020,2020,0
20250103,170800,3092045,2020,2020,2020,2020,0
20250103,170700,3092045,2020,2020,2020,2020,0
20250103,170600,3092045,2020,2020,2020,2020,0
20250103,170500,3092045,2020,2020,2020,2020,0
20250103,170400,3092045,2020,2020,2020,2020,0
20250103,170300,3092045,2020,2020,2020,2020,0
20250103,170200,3092045,2020,2020,2020,2020,0
20250103,170100,3092045,2020,2020,2020,2020,0
20250103,170000,3092045,2020,2020,2020,2020,0
20250103,165900,3092045,2020,2020,2020,2020,0
20250103,165800,3092045,2020,2020,2020,2020,0
20250103,165700,3092045,2020,2020,2020,2020,0
20250103,165600,3092045,2020,2020,2020,2020,0
20250103,165500,3092045,2020,2020,2020,2020,0
20250103,165400,3092045,2020,2020,2020,2020,0
20250103,165300,3092045,2020,2020,2020,2020,0
20250103,165200,3092045,2020,2020,2020,2020,0
20250103,165100,3092045,2020,2020,2020,2020,0
20250103,165000,3092045,2020,2020,2020,2020,0
20250103,164900,3092045,2020,2020,2020,2020,0
20250103,164800,3092045,2020,2020,2020,2020,0
20250103,164700,3092045,2020,2020,2020,2020,0
20250103,164600,3092045,2020,2020,2020,2020,22
20250103,164500,3092045,2020,2020,2020,2020,0
20250103,164400,3092045,2020,2020,2020,2020,0
20250103,164300,3092045,2020,2020,2020,2020,0
20250103,164200,3092045,2020,2020,2020,2020,0
20250103,164100,3092045,2020,2020,2020,2020,0
20250103,164000,3092045,2020,2020,2020,2020,0
20250103,163900,3092045,2020,2020,2020,2020,0
20250103,163800,3092045,2020,2020,2020,2020,0
20250103,163700,3092045,2020,2020,2020,2020,0
20250103,163600,3092045,2020,2020,2020,2020,0
20250103,163500,3092045,2020,2020,2020,2020,0
20250103,163400,3092045,2020,2020,2020,2020,0
20250103,163300,3092045,2020,2020,2020,2020,0
20250103,163200,3092045,2020,2020,2020,2020,0
20250103,163100,3092045,2020,2020,2020,2020,0
20250103,163000,3092045,2020,2020,2020,2020,0
20250103,162900,3092045,2020,2020,2020,2020,0
20250103,162800,3092045,2020,2020,2020,2020,0
20250103,162700,3092045,2020,2020,2020,2020,0
20250103,162600,3092045,2020,2020,2020,2020,0
20250103,162500,3092045,2020,2020,2020,2020,0
20250103,162400,3092045,2020,2020,2020,2020,0
20250103,162300,3092045,2020,2020,2020,2020,0
20250103,162200,3092045,2020,2020,2020,2020,0
20250103,162100,3092045,2020,2020,2020,2020,0
20250103,162000,3092045,2020,2020,2020,2020,0
20250103,161900,3092045,2020,2020,2020,2020,0
20250103,161800,3092045,2020,2020,2020,2020,0
20250103,161700,3092045,2020,2020,2020,2020,0
20250103,161600,3092045,2020,2020,2020,2020,22
20250103,161500,3092045,2020,2020,2020,2020,0
20250103,161400,3092045,2020,2020,2020,2020,0
20250103,161300,3092045,2020,2020,2020,2020,0
20250103,161200,3092045,2020,2020,2020,2020,0
20250103,161100,3092045,2020,2020,2020,2020,0
20250103,161000,3092045,2020,2020,2020,2020,0
20250103,160900,3092045,2020,2020,2020,2020,0
20250103,160800,3092045,2020,2020,2020,2020,0
20250103,160700,3092045,2020,2020,2020,2020,0
20250103,160600,3092045,2020,2020,2020,2020,0
20250103,160500,3092045,2020,2020,2020,2020,0
20250103,160400,3092045,2020,2020,2020,2020,0
20250103,160300,3092045,2020,2020,2020,2020,0
20250103,160200,3092045,2020,2020,2020,2020,0
20250103,160100,3092045,2020,2020,2020,2020,0
20250103,160000,3092045,2020,2020,2020,2020,0
20250103,155900,3092045,2020,2020,2020,2020,0
20250103,155800,3092045,2020,2020,2020,2020,0
20250103,155700,3092045,2020,2020,2020,2020,0
20250103,155600,3092045,2020,2020,2020,2020,0
20250103,155500,3092045,2020,2020,2020,2020,0
20250103,155400,3092045,2020,2020,2020,2020,0
20250103,155300,3092045,2020,2020,2020,2020,0
20250103,155200,3092045,2020,2020,2020,2020,0
20250103,155100,3092045,2020,2020,2020,2020,0
20250103,155000,3092045,2020,2020,2020,2020,0
20250103,154900,3092045,2020,2020,2020,2020,0
20250103,154800,3092045,2020,2020,2020,2020,0
20250103,154700,3092045,2020,2020,2020,2020,0
20250103,154600,3092045,2020,2020,2020,2020,22
20250103,154500,3092045,2020,2020,2020,2020,0
20250103,154400,3092045,2020,2020,2020,2020,0
20250103,154300,3092045,2020,2020,2020,2020,0
20250103,154200,3092045,2020,2020,2020,2020,0
20250103,154100,3092045,2020,2020,2020,2020,0
20250103,154000,3092045,2020,2020,2020,2020,0
20250103,153900,3092045,2020,2020,2020,2020,0
20250103,153800,3092045,2020,2020,2020,2020,0
20250103,153700,3092045,2020,2020,2020,2020,0
20250103,153600,3092045,2020,2020,2020,2020,0
20250103,153500,3092045,2020,2020,2020,2020,0
20250103,153400,3092045,2020,2020,2020,2020,0
20250103,153300,3092045,2020,2020,2020,2020,0
20250103,153200,3092045,2020,2020,2020,2020,0
20250103,153100,3092045,2020,2020,2020,2020,0
20250103,153000,3092045,2020,2020,2020,2020,22
20250103,152900,3047605,2025,2025,2025,2025,0
20250103,152800,3047605,2025,2025,2025,2025,0
20250103,152700,3047605,2025,2025,2025,2025,0
20250103,152600,3047605,2025,2025,2025,2025,0
20250103,152500,3047605,2025,2025,2025,2025,0
20250103,152400,3047605,2025,2025,2025,2025,0
20250103,152300,3047605,2025,2025,2025,2025,0
20250103,152200,3047605,2025,2025,2025,2025,0
20250103,152100,3047605,2025,2025,2025,2025,0
20250103,152000,3047605,2025,2025,2025,2025,0
20250103,151900,3047605,2025,2025,2025,2025,0
20250103,151800,3047605,2025,2025,2025,2025,7
20250103,151700,3033430,2025,2025,2025,2025,1
20250103,151600,3031405,2025,2025,2025,2025,0
20250103,151500,3031405,2025,2025,2025,2025,0
20250103,151400,3031405,2025,2025,2025,2025,1
20250103,151300,3029380,2025,2025,2025,2025,0
20250103,151200,3029380,2025,2025,2025,2025,0
20250103,151100,3029380,2025,2025,2025,2025,7
20250103,151000,3015205,2025,2025,2025,2025,0
20250103,150900,3015205,2025,2025,2025,2025,0
20250103,150800,3015205,2025,2025,2025,2025,1
20250103,150700,3013180,2025,2025,2025,2025,0
20250103,150600,3013180,2025,2025,2025,2025,0
20250103,150500,3013180,2025,2025,2025,2025,13
20250103,150400,2986855,2025,2025,2025,2025,0
20250103,150300,2986855,2025,2025,2025,2025,0
20250103,150200,2986855,2025,2025,2025,2025,1
20250103,150100,2984830,2025,2025,2025,2025,0
20250103,150000,2984830,2025,2025,2025,2025,1
20250103,145900,2982805,2025,2025,2025,2025,6
20250103,145800,2970655,2025,2025,2025,2025,0
20250103,145700,2970655,2025,2025,2025,2025,1
20250103,145600,2968630,2025,2025,2025,2025,0
20250103,145500,2968630,2025,2025,2025,2025,0
20250103,145400,2968630,2025,2025,2025,2025,1
20250103,145300,2966605,2025,2025,2025,2025,0
20250103,145200,2966605,2025,2025,2025,2025,6
20250103,145100,2954455,2025,2025,2025,2025,1
20250103,145000,2952430,2025,2025,2025,2025,0
20250103,144900,2952430,2025,2025,2025,2025,0
20250103,144800,2952430,2025,2025,2025,2025,1
20250103,144700,2950405,2025,2025,2025,2025,0
20250103,144600,2950405,2025,2025,2025,2025,6
20250103,144500,2938255,2025,2025,2025,2025,1
20250103,144400,2936230,2025,2025,2025,2025,0
20250103,144300,2936230,2025,2025,2025,2025,1
20250103,144200,2934205,2025,2025,2025,2025,0
20250103,144100,2934205,2025,2025,2025,2025,0
20250103,144000,2934205,2025,2025,2025,2025,7
20250103,143900,2920030,2025,2025,2025,2025,0
20250103,143800,2920030,2025,2025,2025,2025,0
20250103,143700,2920030,2025,2025,2025,2025,1
20250103,143600,2918005,2025,2025,2025,2025,0
20250103,143500,2918005,2025,2025,2025,2025,0
20250103,143400,2918005,2025,2025,2025,2025,1
20250103,143300,2915980,2025,2025,2025,2025,7
20250103,143200,2901805,2025,2025,2025,2025,0
20250103,143100,2901805,2025,2025,2025,2025,1
20250103,143000,2899780,2025,2025,2025,2025,0
20250103,142900,2899780,2025,2025,2025,2025,0
20250103,142800,2899780,2025,2025,2025,2025,1
20250103,142700,2897755,2025,2025,2025,2025,6
20250103,142600,2885605,2025,2025,2025,2025,1
20250103,142500,2883580,2025,2025,2025,2025,0
20250103,142400,2883580,2025,2025,2025,2025,0
20250103,142300,2883580,2025,2025,2025,2025,1
20250103,142200,2881555,2025,2025,2025,2025,0
20250103,142100,2881555,2025,2025,2025,2025,6
20250103,142000,2869405,2025,2025,2025,2025,1
20250103,141900,2867380,2025,2025,2025,2025,0
20250103,141800,2867380,2025,2025,2025,2025,0
20250103,141700,2867380,2025,2025,2025,2025,1
20250103,141600,2865355,2025,2025,2025,2025,0
20250103,141500,2865355,2025,2025,2025,2025,6
20250103,141400,2853205,2025,2025,2025,2025,1
20250103,141300,2851180,2025,2025,2025,2025,0
20250103,141200,2851180,2025,2025,2025,2025,0
20250103,141100,2851180,2025,2025,2025,2025,1
20250103,141000,2849155,2025,2025,2025,2025,0
20250103,140900,2849155,2025,2025,2025,2025,1
20250103,140800,2847130,2025,2025,2025,2025,6
20250103,140700,2834980,2025,2025,2025,2025,0
20250103,140600,2834980,2025,2025,2025,2025,1
20250103,140500,2832955,2025,2025,2025,2025,0
20250103,140400,2832955,2025,2025,2025,2025,0
20250103,140300,2832955,2025,2025,2025,2025,1
20250103,140200,2830930,2025,2025,2025,2025,6
20250103,140100,2818780,2025,2025,2025,2025,0
20250103,140000,2818780,2025,2025,2025,2025,1
20250103,135900,2816755,2025,2025,2025,2025,0
20250103,135800,2816755,2025,2025,2025,2025,0
20250103,135700,2816755,2025,2025,2025,2025,1
20250103,135600,2814730,2025,2025,2025,2025,6
20250103,135500,2802580,2025,2025,2025,2025,0
20250103,135400,2802580,2025,2025,2025,2025,1
20250103,135300,2800555,2025,2025,2025,2025,0
20250103,135200,2800555,2025,2025,2025,2025,1
20250103,135100,2798530,2025,2025,2025,2025,0
20250103,135000,2798530,2025,2025,2025,2025,0
20250103,134900,2798530,2025,2025,2025,2025,7
20250103,134800,2784355,2025,2025,2025,2025,0
20250103,134700,2784355,2025,2025,2025,2025,0
20250103,134600,2784355,2025,2025,2025,2025,1
20250103,134500,2782330,2025,2025,2025,2025,0
20250103,134400,2782330,2025,2025,2025,2025,0
20250103,134300,2782330,2025,2025,2025,2025,8
20250103,134200,2766130,2025,2025,2025,2025,0
20250103,134100,2766130,2025,2025,2025,2025,0
20250103,134000,2766130,2025,2025,2025,2025,1
20250103,133900,2764105,2025,2025,2025,2025,0
20250103,133800,2764105,2025,2025,2025,2025,0
20250103,133700,2764105,2025,2025,2025,2025,7
20250103,133600,2749930,2025,2025,2025,2025,0
20250103,133500,2749930,2025,2025,2025,2025,1
20250103,133400,2747905,2025,2025,2025,2025,0
20250103,133300,2747905,2025,2025,2025,2025,0
20250103,133200,2747905,2025,2025,2025,2025,1
20250103,133100,2745880,2025,2025,2025,2025,0
20250103,133000,2745880,2025,2025,2025,2025,6
20250103,132900,2733730,2025,2025,2025,2025,1
20250103,132800,2731705,2025,2025,2025,2025,0
20250103,132700,2731705,2025,2025,2025,2025,0
20250103,132600,2731705,2025,2025,2025,2025,1
20250103,132500,2729680,2025,2025,2025,2025,0
20250103,132400,2729680,2025,2025,2025,2025,6
20250103,132300,2717530,2025,2025,2025,2025,1
20250103,132200,2715505,2025,2025,2025,2025,0
20250103,132100,2715505,2025,2025,2025,2025,0
20250103,132000,2715505,2025,2025,2025,2025,1
20250103,131900,2713480,2025,2025,2025,2025,0
20250103,131800,2713480,2025,2025,2025,2025,7
20250103,131700,2699305,2025,2025,2025,2025,0
20250103,131600,2699305,2025,2025,2025,2025,0
20250103,131500,2699305,2025,2025,2025,2025,1
20250103,131400,2697280,2025,2025,2025,2025,0
20250103,131300,2697280,2025,2025,2025,2025,0
20250103,131200,2697280,2025,2025,2025,2025,7
20250103,131100,2683105,2025,2025,2025,2025,0
20250103,131000,2683105,2025,2025,2025,2025,0
20250103,130900,2683105,2025,2025,2025,2025,1
20250103,130800,2681080,2025,2025,2025,2025,0
20250103,130700,2681080,2025,2025,2025,2025,0
20250103,130600,2681080,2025,2025,2025,2025,1
20250103,130500,2679055,2025,2025,2025,2025,6
20250103,130400,2666905,2025,2025,2025,2025,1
20250103,130300,2664880,2025,2025,2025,2025,0
20250103,130200,2664880,2025,2025,2025,2025,0
20250103,130100,2664880,2025,2025,2025,2025,1
20250103,130000,2662855,2025,2025,2025,2025,0
20250103,125900,2662855,2025,2025,2025,2025,7
20250103,125800,2648680,2025,2025,2025,2025,2
20250103,125700,2644630,2025,2025,2025,2025,0
20250103,125600,2644630,2025,2025,2025,2025,0
20250103,125500,2644630,2025,2025,2025,2025,1
20250103,125400,2642605,2020,2020,2020,2020,0
20250103,125300,2642605,2020,2020,2020,2020,0
20250103,125200,2642605,2020,2020,2020,2020,0
20250103,125100,2642605,2020,2020,2020,2020,0
20250103,125000,2642605,2020,2020,2020,2020,10
20250103,124900,2622405,2020,2025,2025,2020,2
20250103,124800,2618360,2025,2025,2025,2025,0
20250103,124700,2618360,2025,2025,2025,2025,1
20250103,124600,2616335,2025,2025,2025,2025,6
20250103,124500,2604185,2025,2025,2025,2025,0
20250103,124400,2604185,2025,2025,2025,2025,1
20250103,124300,2602160,2025,2025,2025,2025,0
20250103,124200,2602160,2025,2025,2025,2025,0
20250103,124100,2602160,2025,2025,2025,2025,1
20250103,124000,2600135,2025,2025,2025,2025,6
20250103,123900,2587985,2025,2025,2025,2025,0
20250103,123800,2587985,2025,2025,2025,2025,1
20250103,123700,2585960,2020,2020,2020,2020,0
20250103,123600,2585960,2020,2020,2020,2020,0
20250103,123500,2585960,2020,2025,2025,2020,3
20250103,123400,2579890,2025,2025,2025,2025,0
20250103,123300,2579890,2025,2025,2025,2025,0
20250103,123200,2579890,2025,2025,2025,2025,0
20250103,123100,2579890,2025,2025,2025,2025,0
20250103,123000,2579890,2025,2025,2025,2025,1
20250103,122900,2577865,2025,2025,2025,2025,0
20250103,122800,2577865,2025,2025,2025,2025,0
20250103,122700,2577865,2025,2025,2025,2025,7
20250103,122600,2563690,2025,2025,2025,2025,0
20250103,122500,2563690,2025,2025,2025,2025,0
20250103,122400,2563690,2025,2025,2025,2025,1
20250103,122300,2561665,2025,2025,2025,2025,0
20250103,122200,2561665,2025,2025,2025,2025,0
20250103,122100,2561665,2025,2025,2025,2025,7
20250103,122000,2547490,2025,2025,2025,2025,0
20250103,121900,2547490,2025,2025,2025,2025,0
20250103,121800,2547490,2025,2025,2025,2025,1
20250103,121700,2545465,2025,2025,2025,2025,0
20250103,121600,2545465,2025,2025,2025,2025,0
20250103,121500,2545465,2025,2025,2025,2025,7
20250103,121400,2531290,2025,2025,2025,2025,0
20250103,121300,2531290,2025,2025,2025,2025,1
20250103,121200,2529265,2025,2025,2025,2025,0
20250103,121100,2529265,2025,2025,2025,2025,0
20250103,121000,2529265,2025,2025,2025,2025,1
20250103,120900,2527240,2025,2025,2025,2025,7
20250103,120800,2513065,2025,2025,2025,2025,0
20250103,120700,2513065,2025,2025,2025,2025,1
20250103,120600,2511040,2025,2025,2025,2025,0
20250103,120500,2511040,2025,2025,2025,2025,0
20250103,120400,2511040,2025,2025,2025,2025,1
20250103,120300,2509015,2025,2025,2025,2025,0
20250103,120200,2509015,2025,2025,2025,2025,6
20250103,120100,2496865,2025,2025,2025,2025,1
20250103,120000,2494840,2025,2025,2025,2025,0
20250103,115900,2494840,2025,2025,2025,2025,0
20250103,115800,2494840,2025,2025,2025,2025,1
20250103,115700,2492815,2025,2025,2025,2025,0
20250103,115600,2492815,2025,2025,2025,2025,7
20250103,115500,2478640,2025,2025,2025,2025,0
20250103,115400,2478640,2025,2025,2025,2025,0
20250103,115300,2478640,2025,2025,2025,2025,1
20250103,115200,2476615,2025,2025,2025,2025,0
20250103,115100,2476615,2025,2025,2025,2025,0
20250103,115000,2476615,2025,2025,2025,2025,7
20250103,114900,2462440,2025,2025,2025,2025,0
20250103,114800,2462440,2025,2025,2025,2025,0
20250103,114700,2462440,2025,2025,2025,2025,1
20250103,114600,2460415,2025,2025,2025,2025,0
20250103,114500,2460415,2025,2025,2025,2025,0
20250103,114400,2460415,2025,2025,2025,2025,1
20250103,114300,2458390,2025,2025,2025,2025,6
20250103,114200,2446240,2025,2025,2025,2025,0
20250103,114100,2446240,2025,2025,2025,2025,1
20250103,114000,2444215,2025,2025,2025,2025,0
20250103,113900,2444215,2025,2025,2025,2025,1
20250103,113800,2442190,2025,2025,2025,2025,0
20250103,113700,2442190,2025,2025,2025,2025,6
20250103,113600,2430040,2025,2025,2025,2025,1
20250103,113500,2428015,2025,2025,2025,2025,0
20250103,113400,2428015,2025,2025,2025,2025,0
20250103,113300,2428015,2025,2025,2025,2025,1
20250103,113200,2425990,2025,2025,2025,2025,0
20250103,113100,2425990,2025,2025,2025,2025,6
20250103,113000,2413840,2025,2025,2025,2025,1
20250103,112900,2411815,2025,2025,2025,2025,0
20250103,112800,2411815,2025,2025,2025,2025,0
20250103,112700,2411815,2025,2025,2025,2025,1
20250103,112600,2409790,2025,2025,2025,2025,0
20250103,112500,2409790,2025,2025,2025,2025,7
20250103,112400,2395615,2025,2025,2025,2025,1
20250103,112300,2393590,2025,2025,2025,2025,0
20250103,112200,2393590,2025,2025,2025,2025,1
20250103,112100,2391565,2025,2025,2025,2025,0
20250103,112000,2391565,2025,2025,2025,2025,0
20250103,111900,2391565,2025,2025,2025,2025,1
20250103,111800,2389540,2025,2025,2025,2025,6
20250103,111700,2377390,2025,2025,2025,2025,0
20250103,111600,2377390,2025,2025,2025,2025,1
20250103,111500,2375365,2025,2025,2025,2025,0
20250103,111400,2375365,2025,2025,2025,2025,0
20250103,111300,2375365,2025,2025,2025,2025,1
20250103,111200,2373340,2025,2025,2025,2025,6
20250103,111100,2361190,2025,2025,2025,2025,0
20250103,111000,2361190,2025,2025,2025,2025,1
20250103,110900,2359165,2025,2025,2025,2025,0
20250103,110800,2359165,2025,2025,2025,2025,0
20250103,110700,2359165,2025,2025,2025,2025,1
20250103,110600,2357140,2025,2025,2025,2025,6
20250103,110500,2344990,2025,2025,2025,2025,1
20250103,110400,2342965,2025,2025,2025,2025,0
20250103,110300,2342965,2025,2025,2025,2025,0
20250103,110200,2342965,2025,2025,2025,2025,1
20250103,110100,2340940,2025,2025,2025,2025,0
20250103,110000,2340940,2025,2025,2025,2025,0
20250103,105900,2340940,2025,2025,2025,2025,7
20250103,105800,2326765,2025,2025,2025,2025,0
20250103,105700,2326765,2025,2025,2025,2025,0
20250103,105600,2326765,2025,2025,2025,2025,1
20250103,105500,2324740,2025,2025,2025,2025,0
20250103,105400,2324740,2025,2025,2025,2025,0
20250103,105300,2324740,2025,2025,2025,2025,7
20250103,105200,2310565,2025,2025,2025,2025,0
20250103,105100,2310565,2025,2025,2025,2025,1
20250103,105000,2308540,2025,2025,2025,2025,0
20250103,104900,2308540,2025,2025,2025,2025,0
20250103,104800,2308540,2025,2025,2025,2025,1
20250103,104700,2306515,2025,2025,2025,2025,6
20250103,104600,2294365,2025,2025,2025,2025,0
20250103,104500,2294365,2025,2025,2025,2025,1
20250103,104400,2292340,2025,2025,2025,2025,0
20250103,104300,2292340,2025,2025,2025,2025,0
20250103,104200,2292340,2025,2025,2025,2025,1
20250103,104100,2290315,2025,2025,2025,2025,0
20250103,104000,2290315,2025,2025,2025,2025,6
20250103,103900,2278165,2025,2025,2025,2025,1
20250103,103800,2276140,2025,2025,2025,2025,0
20250103,103700,2276140,2025,2025,2025,2025,0
20250103,103600,2276140,2025,2025,2025,2025,1
20250103,103500,2274115,2025,2025,2025,2025,0
20250103,103400,2274115,2025,2025,2025,2025,8
20250103,103300,2257915,2025,2025,2025,2025,0
20250103,103200,2257915,2025,2025,2025,2025,0
20250103,103100,2257915,2025,2025,2025,2025,1
20250103,103000,2255890,2025,2025,2025,2025,0
20250103,102900,2255890,2025,2025,2025,2025,0
20250103,102800,2255890,2025,2025,2025,2025,7
20250103,102700,2241715,2025,2025,2025,2025,0
20250103,102600,2241715,2025,2025,2025,2025,0
20250103,102500,2241715,2025,2025,2025,2025,1
20250103,102400,2239690,2025,2025,2025,2025,0
20250103,102300,2239690,2025,2025,2025,2025,0
20250103,102200,2239690,2025,2025,2025,2025,7
20250103,102100,2225515,2025,2025,2025,2025,0
20250103,102000,2225515,2025,2025,2025,2025,0
20250103,101900,2225515,2025,2025,2025,2025,6
20250103,101800,2213365,2025,2025,2025,2025,0
20250103,101700,2213365,2025,2025,2025,2025,1
20250103,101600,2211340,2025,2025,2025,2025,0
20250103,101500,2211340,2025,2025,2025,2025,6
20250103,101400,2199190,2025,2025,2025,2025,1
20250103,101300,2197165,2025,2025,2025,2025,0
20250103,101200,2197165,2025,2025,2025,2025,0
20250103,101100,2197165,2025,2025,2025,2025,1
20250103,101000,2195140,2025,2025,2025,2025,0
20250103,100900,2195140,2025,2025,2025,2025,1006
20250103,100800,157990,2025,2025,2025,2025,1
20250103,100700,155965,2025,2025,2025,2025,0
20250103,100600,155965,2025,2025,2025,2025,0
20250103,100500,155965,2025,2025,2025,2025,1
20250103,100400,153940,2025,2025,2025,2025,0
20250103,100300,153940,2025,2025,2025,2025,6
20250103,100200,141790,2025,2025,2025,2025,1
20250103,100100,139765,2025,2025,2025,2025,0
20250103,100000,139765,2025,2025,2025,2025,1
20250103,095900,137740,2025,2025,2025,2025,0
20250103,095800,137740,2025,2025,2025,2025,0
20250103,095700,137740,2025,2025,2025,2025,1
20250103,095600,135715,2025,2025,2025,2025,6
20250103,095500,123565,2025,2025,2025,2025,0
20250103,095400,123565,2025,2025,2025,2025,1
20250103,095300,121540,2025,2025,2025,2025,0
20250103,095200,121540,2025,2025,2025,2025,0
20250103,095100,121540,2025,2025,2025,2025,1
20250103,095000,119515,2025,2025,2025,2025,7
20250103,094900,105340,2025,2025,2025,2025,0
20250103,094800,105340,2025,2025,2025,2025,1
20250103,094700,103315,2025,2025,2025,2025,0
20250103,094600,103315,2025,2025,2025,2025,0
20250103,094500,103315,2025,2025,2025,2025,1
20250103,094400,101290,2025,2025,2025,2025,6
20250103,094300,89140,2025,2025,2025,2025,1
20250103,094200,87115,2025,2025,2025,2025,0
20250103,094100,87115,2025,2025,2025,2025,0
20250103,094000,87115,2025,2025,2025,2025,1
20250103,093900,85090,2025,2025,2025,2025,0
20250103,093800,85090,2025,2025,2025,2025,0
20250103,093700,85090,2025,2025,2025,2025,7
20250103,093600,70915,2025,2025,2025,2025,0
20250103,093500,70915,2025,2025,2025,2025,0
20250103,093400,70915,2025,2025,2025,2025,1
20250103,093300,68890,2025,2025,2025,2025,0
20250103,093200,68890,2025,2025,2025,2025,0
20250103,093100,68890,2025,2025,2025,2025,7
20250103,093000,54715,2025,2025,2025,2025,0
20250103,092900,54715,2025,2025,2025,2025,0
20250103,092800,54715,2025,2025,2025,2025,2
20250103,092700,50665,2025,2025,2025,2025,0
20250103,092600,50665,2025,2025,2025,2025,1
20250103,092500,48640,2025,2025,2025,2025,0
20250103,092400,48640,2025,2025,2025,2025,0
20250103,092300,48640,2025,2025,2025,2025,0
20250103,092200,48640,2025,2025,2025,2025,0
20250103,092100,48640,2025,2025,2025,2025,0
20250103,092000,48640,2025,2025,2025,2025,2
20250103,091900,44590,2025,2025,2025,2025,6
20250103,091800,32440,2025,2025,2025,2025,0
20250103,091700,32440,2025,2025,2025,2025,0
20250103,091600,32440,2025,2025,2025,2025,7
20250103,091500,18265,2025,2025,2025,2025,0
20250103,091400,18265,2025,2025,2025,2025,0
20250103,091300,18265,2025,2025,2025,2025,0
20250103,091200,18265,2025,2025,2025,2025,0
20250103,091100,18265,2025,2030,2030,2025,2
20250103,091000,14210,2030,2030,2030,2030,0
20250103,090900,14210,2030,2030,2030,2030,0
20250103,090800,14210,2030,2030,2030,2030,0
20250103,090700,14210,2030,2030,2030,2030,0
20250103,090600,14210,2030,2030,2030,2030,7
20250103,090500,0,2010,2010,2010,2010,0
20250103,090400,0,2010,2010,2010,2010,0
20250103,090300,0,2010,2010,2010,2010,0
20250103,090200,0,2010,2010,2010,2010,0
20250103,090100,0,2010,2010,2010,2010,0
20250103,090000,0,2010,2010,2010,2010,0