stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,214600,29133965,2015,2015,2015,2015,5
20250116,214500,29133965,2015,2015,2015,2015,0
20250116,214400,29133965,2015,2015,2015,2015,0
20250116,214300,29133965,2015,2015,2015,2015,0
20250116,214200,29133965,2015,2015,2015,2015,0
20250116,214100,29133965,2015,2015,2015,2015,0
20250116,214000,29133965,2015,2015,2015,2015,0
20250116,213900,29133965,2015,2015,2015,2015,0
20250116,213800,29133965,2015,2015,2015,2015,0
20250116,213700,29133965,2015,2015,2015,2015,0
20250116,213600,29133965,2015,2015,2015,2015,0
20250116,213500,29133965,2015,2015,2015,2015,0
20250116,213400,29133965,2015,2015,2015,2015,0
20250116,213300,29133965,2015,2015,2015,2015,0
20250116,213200,29133965,2015,2015,2015,2015,0
20250116,213100,29133965,2015,2015,2015,2015,0
20250116,213000,29133965,2015,2015,2015,2015,0
20250116,212900,29133965,2015,2015,2015,2015,0
20250116,212800,29133965,2015,2015,2015,2015,0
20250116,212700,29133965,2015,2015,2015,2015,0
20250116,212600,29133965,2015,2015,2015,2015,0
20250116,212500,29133965,2015,2015,2015,2015,0
20250116,212400,29133965,2015,2015,2015,2015,0
20250116,212300,29133965,2015,2015,2015,2015,0
20250116,212200,29133965,2015,2015,2015,2015,0
20250116,212100,29133965,2015,2015,2015,2015,0
20250116,212000,29133965,2015,2015,2015,2015,0
20250116,211900,29133965,2015,2015,2015,2015,0
20250116,211800,29133965,2015,2015,2015,2015,0
20250116,211700,29133965,2015,2015,2015,2015,0
20250116,211600,29133965,2015,2015,2015,2015,5
20250116,211500,29133965,2015,2015,2015,2015,0
20250116,211400,29133965,2015,2015,2015,2015,0
20250116,211300,29133965,2015,2015,2015,2015,0
20250116,211200,29133965,2015,2015,2015,2015,0
20250116,211100,29133965,2015,2015,2015,2015,0
20250116,211000,29133965,2015,2015,2015,2015,0
20250116,210900,29133965,2015,2015,2015,2015,0
20250116,210800,29133965,2015,2015,2015,2015,0
20250116,210700,29133965,2015,2015,2015,2015,0
20250116,210600,29133965,2015,2015,2015,2015,0
20250116,210500,29133965,2015,2015,2015,2015,0
20250116,210400,29133965,2015,2015,2015,2015,0
20250116,210300,29133965,2015,2015,2015,2015,0
20250116,210200,29133965,2015,2015,2015,2015,0
20250116,210100,29133965,2015,2015,2015,2015,0
20250116,210000,29133965,2015,2015,2015,2015,0
20250116,205900,29133965,2015,2015,2015,2015,0
20250116,205800,29133965,2015,2015,2015,2015,0
20250116,205700,29133965,2015,2015,2015,2015,0
20250116,205600,29133965,2015,2015,2015,2015,0
20250116,205500,29133965,2015,2015,2015,2015,0
20250116,205400,29133965,2015,2015,2015,2015,0
20250116,205300,29133965,2015,2015,2015,2015,0
20250116,205200,29133965,2015,2015,2015,2015,0
20250116,205100,29133965,2015,2015,2015,2015,0
20250116,205000,29133965,2015,2015,2015,2015,0
20250116,204900,29133965,2015,2015,2015,2015,0
20250116,204800,29133965,2015,2015,2015,2015,0
20250116,204700,29133965,2015,2015,2015,2015,0
20250116,204600,29133965,2015,2015,2015,2015,5
20250116,204500,29133965,2015,2015,2015,2015,0
20250116,204400,29133965,2015,2015,2015,2015,0
20250116,204300,29133965,2015,2015,2015,2015,0
20250116,204200,29133965,2015,2015,2015,2015,0
20250116,204100,29133965,2015,2015,2015,2015,0
20250116,204000,29133965,2015,2015,2015,2015,0
20250116,203900,29133965,2015,2015,2015,2015,0
20250116,203800,29133965,2015,2015,2015,2015,0
20250116,203700,29133965,2015,2015,2015,2015,0
20250116,203600,29133965,2015,2015,2015,2015,0
20250116,203500,29133965,2015,2015,2015,2015,0
20250116,203400,29133965,2015,2015,2015,2015,0
20250116,203300,29133965,2015,2015,2015,2015,0
20250116,203200,29133965,2015,2015,2015,2015,0
20250116,203100,29133965,2015,2015,2015,2015,0
20250116,203000,29133965,2015,2015,2015,2015,0
20250116,202900,29133965,2015,2015,2015,2015,0
20250116,202800,29133965,2015,2015,2015,2015,0
20250116,202700,29133965,2015,2015,2015,2015,0
20250116,202600,29133965,2015,2015,2015,2015,0
20250116,202500,29133965,2015,2015,2015,2015,0
20250116,202400,29133965,2015,2015,2015,2015,0
20250116,202300,29133965,2015,2015,2015,2015,0
20250116,202200,29133965,2015,2015,2015,2015,0
20250116,202100,29133965,2015,2015,2015,2015,0
20250116,202000,29133965,2015,2015,2015,2015,0
20250116,201900,29133965,2015,2015,2015,2015,0
20250116,201800,29133965,2015,2015,2015,2015,0
20250116,201700,29133965,2015,2015,2015,2015,0
20250116,201600,29133965,2015,2015,2015,2015,5
20250116,201500,29133965,2015,2015,2015,2015,0
20250116,201400,29133965,2015,2015,2015,2015,0
20250116,201300,29133965,2015,2015,2015,2015,0
20250116,201200,29133965,2015,2015,2015,2015,0
20250116,201100,29133965,2015,2015,2015,2015,0
20250116,201000,29133965,2015,2015,2015,2015,0
20250116,200900,29133965,2015,2015,2015,2015,0
20250116,200800,29133965,2015,2015,2015,2015,0
20250116,200700,29133965,2015,2015,2015,2015,0
20250116,200600,29133965,2015,2015,2015,2015,0
20250116,200500,29133965,2015,2015,2015,2015,0
20250116,200400,29133965,2015,2015,2015,2015,0
20250116,200300,29133965,2015,2015,2015,2015,0
20250116,200200,29133965,2015,2015,2015,2015,0
20250116,200100,29133965,2015,2015,2015,2015,0
20250116,200000,29133965,2015,2015,2015,2015,0
20250116,195900,29133965,2015,2015,2015,2015,0
20250116,195800,29133965,2015,2015,2015,2015,0
20250116,195700,29133965,2015,2015,2015,2015,0
20250116,195600,29133965,2015,2015,2015,2015,0
20250116,195500,29133965,2015,2015,2015,2015,0
20250116,195400,29133965,2015,2015,2015,2015,0
20250116,195300,29133965,2015,2015,2015,2015,0
20250116,195200,29133965,2015,2015,2015,2015,0
20250116,195100,29133965,2015,2015,2015,2015,0
20250116,195000,29133965,2015,2015,2015,2015,0
20250116,194900,29133965,2015,2015,2015,2015,0
20250116,194800,29133965,2015,2015,2015,2015,0
20250116,194700,29133965,2015,2015,2015,2015,0
20250116,194600,29133965,2015,2015,2015,2015,5
20250116,194500,29133965,2015,2015,2015,2015,0
20250116,194400,29133965,2015,2015,2015,2015,0
20250116,194300,29133965,2015,2015,2015,2015,0
20250116,194200,29133965,2015,2015,2015,2015,0
20250116,194100,29133965,2015,2015,2015,2015,0
20250116,194000,29133965,2015,2015,2015,2015,0
20250116,193900,29133965,2015,2015,2015,2015,0
20250116,193800,29133965,2015,2015,2015,2015,0
20250116,193700,29133965,2015,2015,2015,2015,0
20250116,193600,29133965,2015,2015,2015,2015,0
20250116,193500,29133965,2015,2015,2015,2015,0
20250116,193400,29133965,2015,2015,2015,2015,0
20250116,193300,29133965,2015,2015,2015,2015,0
20250116,193200,29133965,2015,2015,2015,2015,0
20250116,193100,29133965,2015,2015,2015,2015,0
20250116,193000,29133965,2015,2015,2015,2015,0
20250116,192900,29133965,2015,2015,2015,2015,0
20250116,192800,29133965,2015,2015,2015,2015,0
20250116,192700,29133965,2015,2015,2015,2015,0
20250116,192600,29133965,2015,2015,2015,2015,0
20250116,192500,29133965,2015,2015,2015,2015,0
20250116,192400,29133965,2015,2015,2015,2015,0
20250116,192300,29133965,2015,2015,2015,2015,0
20250116,192200,29133965,2015,2015,2015,2015,0
20250116,192100,29133965,2015,2015,2015,2015,0
20250116,192000,29133965,2015,2015,2015,2015,0
20250116,191900,29133965,2015,2015,2015,2015,0
20250116,191800,29133965,2015,2015,2015,2015,0
20250116,191700,29133965,2015,2015,2015,2015,0
20250116,191600,29133965,2015,2015,2015,2015,5
20250116,191500,29133965,2015,2015,2015,2015,0
20250116,191400,29133965,2015,2015,2015,2015,0
20250116,191300,29133965,2015,2015,2015,2015,0
20250116,191200,29133965,2015,2015,2015,2015,0
20250116,191100,29133965,2015,2015,2015,2015,0
20250116,191000,29133965,2015,2015,2015,2015,0
20250116,190900,29133965,2015,2015,2015,2015,0
20250116,190800,29133965,2015,2015,2015,2015,0
20250116,190700,29133965,2015,2015,2015,2015,0
20250116,190600,29133965,2015,2015,2015,2015,0
20250116,190500,29133965,2015,2015,2015,2015,0
20250116,190400,29133965,2015,2015,2015,2015,0
20250116,190300,29133965,2015,2015,2015,2015,0
20250116,190200,29133965,2015,2015,2015,2015,0
20250116,190100,29133965,2015,2015,2015,2015,0
20250116,190000,29133965,2015,2015,2015,2015,0
20250116,185900,29133965,2015,2015,2015,2015,0
20250116,185800,29133965,2015,2015,2015,2015,0
20250116,185700,29133965,2015,2015,2015,2015,0
20250116,185600,29133965,2015,2015,2015,2015,0
20250116,185500,29133965,2015,2015,2015,2015,0
20250116,185400,29133965,2015,2015,2015,2015,0
20250116,185300,29133965,2015,2015,2015,2015,0
20250116,185200,29133965,2015,2015,2015,2015,0
20250116,185100,29133965,2015,2015,2015,2015,0
20250116,185000,29133965,2015,2015,2015,2015,0
20250116,184900,29133965,2015,2015,2015,2015,0
20250116,184800,29133965,2015,2015,2015,2015,0
20250116,184700,29133965,2015,2015,2015,2015,0
20250116,184600,29133965,2015,2015,2015,2015,5
20250116,184500,29133965,2015,2015,2015,2015,0
20250116,184400,29133965,2015,2015,2015,2015,0
20250116,184300,29133965,2015,2015,2015,2015,0
20250116,184200,29133965,2015,2015,2015,2015,0
20250116,184100,29133965,2015,2015,2015,2015,0
20250116,184000,29133965,2015,2015,2015,2015,0
20250116,183900,29133965,2015,2015,2015,2015,0
20250116,183800,29133965,2015,2015,2015,2015,0
20250116,183700,29133965,2015,2015,2015,2015,0
20250116,183600,29133965,2015,2015,2015,2015,0
20250116,183500,29133965,2015,2015,2015,2015,0
20250116,183400,29133965,2015,2015,2015,2015,0
20250116,183300,29133965,2015,2015,2015,2015,0
20250116,183200,29133965,2015,2015,2015,2015,0
20250116,183100,29133965,2015,2015,2015,2015,0
20250116,183000,29133965,2015,2015,2015,2015,0
20250116,182900,29133965,2015,2015,2015,2015,0
20250116,182800,29133965,2015,2015,2015,2015,0
20250116,182700,29133965,2015,2015,2015,2015,0
20250116,182600,29133965,2015,2015,2015,2015,0
20250116,182500,29133965,2015,2015,2015,2015,0
20250116,182400,29133965,2015,2015,2015,2015,0
20250116,182300,29133965,2015,2015,2015,2015,0
20250116,182200,29133965,2015,2015,2015,2015,0
20250116,182100,29133965,2015,2015,2015,2015,0
20250116,182000,29133965,2015,2015,2015,2015,0
20250116,181900,29133965,2015,2015,2015,2015,0
20250116,181800,29133965,2015,2015,2015,2015,0
20250116,181700,29133965,2015,2015,2015,2015,0
20250116,181600,29133965,2015,2015,2015,2015,5
20250116,181500,29133965,2015,2015,2015,2015,0
20250116,181400,29133965,2015,2015,2015,2015,0
20250116,181300,29133965,2015,2015,2015,2015,0
20250116,181200,29133965,2015,2015,2015,2015,0
20250116,181100,29133965,2015,2015,2015,2015,0
20250116,181000,29133965,2015,2015,2015,2015,0
20250116,180900,29133965,2015,2015,2015,2015,0
20250116,180800,29133965,2015,2015,2015,2015,0
20250116,180700,29133965,2015,2015,2015,2015,0
20250116,180600,29133965,2015,2015,2015,2015,0
20250116,180500,29133965,2015,2015,2015,2015,0
20250116,180400,29133965,2015,2015,2015,2015,0
20250116,180300,29133965,2015,2015,2015,2015,0
20250116,180200,29133965,2015,2015,2015,2015,0
20250116,180100,29133965,2015,2015,2015,2015,0
20250116,180000,29133965,2015,2015,2015,2015,0
20250116,175900,29133965,2015,2015,2015,2015,0
20250116,175800,29133965,2015,2015,2015,2015,0
20250116,175700,29133965,2015,2015,2015,2015,0
20250116,175600,29133965,2015,2015,2015,2015,0
20250116,175500,29133965,2015,2015,2015,2015,0
20250116,175400,29133965,2015,2015,2015,2015,0
20250116,175300,29133965,2015,2015,2015,2015,0
20250116,175200,29133965,2015,2015,2015,2015,0
20250116,175100,29133965,2015,2015,2015,2015,0
20250116,175000,29133965,2015,2015,2015,2015,0
20250116,174900,29133965,2015,2015,2015,2015,0
20250116,174800,29133965,2015,2015,2015,2015,0
20250116,174700,29133965,2015,2015,2015,2015,0
20250116,174600,29133965,2015,2015,2015,2015,5
20250116,174500,29133965,2015,2015,2015,2015,0
20250116,174400,29133965,2015,2015,2015,2015,0
20250116,174300,29133965,2015,2015,2015,2015,0
20250116,174200,29133965,2015,2015,2015,2015,0
20250116,174100,29133965,2015,2015,2015,2015,0
20250116,174000,29133965,2015,2015,2015,2015,0
20250116,173900,29133965,2015,2015,2015,2015,0
20250116,173800,29133965,2015,2015,2015,2015,0
20250116,173700,29133965,2015,2015,2015,2015,0
20250116,173600,29133965,2015,2015,2015,2015,0
20250116,173500,29133965,2015,2015,2015,2015,0
20250116,173400,29133965,2015,2015,2015,2015,0
20250116,173300,29133965,2015,2015,2015,2015,0
20250116,173200,29133965,2015,2015,2015,2015,0
20250116,173100,29133965,2015,2015,2015,2015,0
20250116,173000,29133965,2015,2015,2015,2015,0
20250116,172900,29133965,2015,2015,2015,2015,0
20250116,172800,29133965,2015,2015,2015,2015,0
20250116,172700,29133965,2015,2015,2015,2015,0
20250116,172600,29133965,2015,2015,2015,2015,0
20250116,172500,29133965,2015,2015,2015,2015,0
20250116,172400,29133965,2015,2015,2015,2015,0
20250116,172300,29133965,2015,2015,2015,2015,0
20250116,172200,29133965,2015,2015,2015,2015,0
20250116,172100,29133965,2015,2015,2015,2015,0
20250116,172000,29133965,2015,2015,2015,2015,0
20250116,171900,29133965,2015,2015,2015,2015,0
20250116,171800,29133965,2015,2015,2015,2015,0
20250116,171700,29133965,2015,2015,2015,2015,0
20250116,171600,29133965,2015,2015,2015,2015,5
20250116,171500,29133965,2015,2015,2015,2015,0
20250116,171400,29133965,2015,2015,2015,2015,0
20250116,171300,29133965,2015,2015,2015,2015,0
20250116,171200,29133965,2015,2015,2015,2015,0
20250116,171100,29133965,2015,2015,2015,2015,0
20250116,171000,29133965,2015,2015,2015,2015,0
20250116,170900,29133965,2015,2015,2015,2015,0
20250116,170800,29133965,2015,2015,2015,2015,0
20250116,170700,29133965,2015,2015,2015,2015,0
20250116,170600,29133965,2015,2015,2015,2015,0
20250116,170500,29133965,2015,2015,2015,2015,0
20250116,170400,29133965,2015,2015,2015,2015,0
20250116,170300,29133965,2015,2015,2015,2015,0
20250116,170200,29133965,2015,2015,2015,2015,0
20250116,170100,29133965,2015,2015,2015,2015,0
20250116,170000,29133965,2015,2015,2015,2015,0
20250116,165900,29133965,2015,2015,2015,2015,0
20250116,165800,29133965,2015,2015,2015,2015,0
20250116,165700,29133965,2015,2015,2015,2015,0
20250116,165600,29133965,2015,2015,2015,2015,0
20250116,165500,29133965,2015,2015,2015,2015,0
20250116,165400,29133965,2015,2015,2015,2015,0
20250116,165300,29133965,2015,2015,2015,2015,0
20250116,165200,29133965,2015,2015,2015,2015,0
20250116,165100,29133965,2015,2015,2015,2015,0
20250116,165000,29133965,2015,2015,2015,2015,0
20250116,164900,29133965,2015,2015,2015,2015,0
20250116,164800,29133965,2015,2015,2015,2015,0
20250116,164700,29133965,2015,2015,2015,2015,0
20250116,164600,29133965,2015,2015,2015,2015,5
20250116,164500,29133965,2015,2015,2015,2015,0
20250116,164400,29133965,2015,2015,2015,2015,0
20250116,164300,29133965,2015,2015,2015,2015,0
20250116,164200,29133965,2015,2015,2015,2015,0
20250116,164100,29133965,2015,2015,2015,2015,0
20250116,164000,29133965,2015,2015,2015,2015,0
20250116,163900,29133965,2015,2015,2015,2015,0
20250116,163800,29133965,2015,2015,2015,2015,0
20250116,163700,29133965,2015,2015,2015,2015,0
20250116,163600,29133965,2015,2015,2015,2015,0
20250116,163500,29133965,2015,2015,2015,2015,0
20250116,163400,29133965,2015,2015,2015,2015,0
20250116,163300,29133965,2015,2015,2015,2015,0
20250116,163200,29133965,2015,2015,2015,2015,0
20250116,163100,29133965,2015,2015,2015,2015,0
20250116,163000,29133965,2015,2015,2015,2015,0
20250116,162900,29133965,2015,2015,2015,2015,0
20250116,162800,29133965,2015,2015,2015,2015,0
20250116,162700,29133965,2015,2015,2015,2015,0
20250116,162600,29133965,2015,2015,2015,2015,0
20250116,162500,29133965,2015,2015,2015,2015,0
20250116,162400,29133965,2015,2015,2015,2015,0
20250116,162300,29133965,2015,2015,2015,2015,0
20250116,162200,29133965,2015,2015,2015,2015,0
20250116,162100,29133965,2015,2015,2015,2015,0
20250116,162000,29133965,2015,2015,2015,2015,0
20250116,161900,29133965,2015,2015,2015,2015,0
20250116,161800,29133965,2015,2015,2015,2015,0
20250116,161700,29133965,2015,2015,2015,2015,0
20250116,161600,29133965,2015,2015,2015,2015,5
20250116,161500,29133965,2015,2015,2015,2015,0
20250116,161400,29133965,2015,2015,2015,2015,0
20250116,161300,29133965,2015,2015,2015,2015,0
20250116,161200,29133965,2015,2015,2015,2015,0
20250116,161100,29133965,2015,2015,2015,2015,0
20250116,161000,29133965,2015,2015,2015,2015,0
20250116,160900,29133965,2015,2015,2015,2015,0
20250116,160800,29133965,2015,2015,2015,2015,0
20250116,160700,29133965,2015,2015,2015,2015,0
20250116,160600,29133965,2015,2015,2015,2015,0
20250116,160500,29133965,2015,2015,2015,2015,0
20250116,160400,29133965,2015,2015,2015,2015,0
20250116,160300,29133965,2015,2015,2015,2015,0
20250116,160200,29133965,2015,2015,2015,2015,0
20250116,160100,29133965,2015,2015,2015,2015,0
20250116,160000,29133965,2015,2015,2015,2015,0
20250116,155900,29133965,2015,2015,2015,2015,0
20250116,155800,29133965,2015,2015,2015,2015,0
20250116,155700,29133965,2015,2015,2015,2015,0
20250116,155600,29133965,2015,2015,2015,2015,0
20250116,155500,29133965,2015,2015,2015,2015,0
20250116,155400,29133965,2015,2015,2015,2015,0
20250116,155300,29133965,2015,2015,2015,2015,0
20250116,155200,29133965,2015,2015,2015,2015,0
20250116,155100,29133965,2015,2015,2015,2015,0
20250116,155000,29133965,2015,2015,2015,2015,0
20250116,154900,29133965,2015,2015,2015,2015,0
20250116,154800,29133965,2015,2015,2015,2015,0
20250116,154700,29133965,2015,2015,2015,2015,0
20250116,154600,29133965,2015,2015,2015,2015,5
20250116,154500,29133965,2015,2015,2015,2015,0
20250116,154400,29133965,2015,2015,2015,2015,0
20250116,154300,29133965,2015,2015,2015,2015,0
20250116,154200,29133965,2015,2015,2015,2015,0
20250116,154100,29133965,2015,2015,2015,2015,0
20250116,154000,29133965,2015,2015,2015,2015,0
20250116,153900,29133965,2015,2015,2015,2015,0
20250116,153800,29133965,2015,2015,2015,2015,0
20250116,153700,29133965,2015,2015,2015,2015,0
20250116,153600,29133965,2015,2015,2015,2015,0
20250116,153500,29133965,2015,2015,2015,2015,0
20250116,153400,29133965,2015,2015,2015,2015,0
20250116,153300,29133965,2015,2015,2015,2015,0
20250116,153200,29133965,2015,2015,2015,2015,0
20250116,153100,29133965,2015,2015,2015,2015,0
20250116,153000,29133965,2015,2015,2015,2015,5
20250116,152900,29123890,2015,2015,2015,2015,0
20250116,152800,29123890,2015,2015,2015,2015,0
20250116,152700,29123890,2015,2015,2015,2015,0
20250116,152600,29123890,2015,2015,2015,2015,0
20250116,152500,29123890,2015,2015,2015,2015,0
20250116,152400,29123890,2015,2015,2015,2015,0
20250116,152300,29123890,2015,2015,2015,2015,0
20250116,152200,29123890,2015,2015,2015,2015,0
20250116,152100,29123890,2015,2015,2015,2015,0
20250116,152000,29123890,2015,2015,2015,2015,0
20250116,151900,29123890,2015,2015,2015,2015,0
20250116,151800,29123890,2015,2015,2015,2015,0
20250116,151700,29123890,2015,2015,2015,2015,0
20250116,151600,29123890,2015,2015,2015,2015,0
20250116,151500,29123890,2015,2015,2015,2015,0
20250116,151400,29123890,2015,2015,2015,2015,0
20250116,151300,29123890,2015,2015,2015,2015,247
20250116,151200,28626185,2015,2015,2015,2015,0
20250116,151100,28626185,2015,2015,2015,2015,2
20250116,151000,28622155,2015,2015,2015,2015,0
20250116,150900,28622155,2015,2015,2015,2015,2251
20250116,150800,24086390,2000,2000,2000,2000,0
20250116,150700,24086390,2000,2000,2000,2000,0
20250116,150600,24086390,2000,2000,2000,2000,0
20250116,150500,24086390,2000,2000,2000,2000,0
20250116,150400,24086390,2000,2000,2000,2000,0
20250116,150300,24086390,2000,2000,2000,2000,0
20250116,150200,24086390,2000,2000,2000,2000,0
20250116,150100,24086390,2000,2000,2000,2000,0
20250116,150000,24086390,2000,2000,2000,2000,0
20250116,145900,24086390,2000,2000,2000,2000,0
20250116,145800,24086390,2000,2000,2000,2000,14
20250116,145700,24058390,2000,2000,2000,2000,0
20250116,145600,24058390,2000,2000,2000,2000,15
20250116,145500,24028390,2000,2000,2000,2000,5
20250116,145400,24018390,2000,2000,2000,2000,12
20250116,145300,23994390,2000,2000,2000,2000,13
20250116,145200,23968390,2000,2000,2000,2000,0
20250116,145100,23968390,2000,2000,2000,2000,15
20250116,145000,23938390,2000,2000,2000,2000,0
20250116,144900,23938390,2000,2000,2000,2000,19
20250116,144800,23900390,2000,2000,2000,2000,0
20250116,144700,23900390,2000,2000,2000,2000,18
20250116,144600,23864390,2000,2000,2000,2000,0
20250116,144500,23864390,2000,2000,2000,2000,15
20250116,144400,23834390,2000,2000,2000,2000,0
20250116,144300,23834390,2000,2000,2000,2000,10
20250116,144200,23814390,2000,2000,2000,2000,14
20250116,144100,23786390,2000,2000,2000,2000,0
20250116,144000,23786390,2000,2000,2000,2000,18
20250116,143900,23750390,2000,2000,2000,2000,0
20250116,143800,23750390,2000,2000,2000,2000,19
20250116,143700,23712390,2000,2000,2000,2000,0
20250116,143600,23712390,2000,2000,2000,2000,14
20250116,143500,23684390,2000,2000,2000,2000,0
20250116,143400,23684390,2000,2000,2000,2000,12
20250116,143300,23660390,2000,2000,2000,2000,0
20250116,143200,23660390,2000,2000,2000,2000,12
20250116,143100,23636390,2000,2000,2000,2000,0
20250116,143000,23636390,2000,2000,2000,2000,23
20250116,142900,23590390,2000,2000,2000,2000,0
20250116,142800,23590390,2000,2000,2000,2000,21
20250116,142700,23548390,2000,2000,2000,2000,9000
20250116,142600,5548390,2000,2000,2000,2000,22
20250116,142500,5504390,2000,2000,2000,2000,0
20250116,142400,5504390,2000,2000,2000,2000,22
20250116,142300,5460390,2000,2000,2000,2000,0
20250116,142200,5460390,2000,2000,2000,2000,26
20250116,142100,5408390,2000,2000,2000,2000,0
20250116,142000,5408390,2000,2000,2000,2000,22
20250116,141900,5364390,2000,2000,2000,2000,0
20250116,141800,5364390,2000,2000,2000,2000,27
20250116,141700,5310390,2000,2000,2000,2000,0
20250116,141600,5310390,2000,2000,2000,2000,19
20250116,141500,5272390,2000,2000,2000,2000,0
20250116,141400,5272390,2000,2000,2000,2000,18
20250116,141300,5236390,2000,2000,2000,2000,0
20250116,141200,5236390,2000,2000,2000,2000,27
20250116,141100,5182390,2000,2000,2000,2000,0
20250116,141000,5182390,2000,2000,2000,2000,20
20250116,140900,5142390,2000,2000,2000,2000,0
20250116,140800,5142390,2000,2000,2000,2000,25
20250116,140700,5092390,2000,2000,2000,2000,0
20250116,140600,5092390,2000,2000,2000,2000,20
20250116,140500,5052390,2000,2000,2000,2000,0
20250116,140400,5052390,2000,2000,2000,2000,25
20250116,140300,5002390,2000,2000,2000,2000,0
20250116,140200,5002390,2000,2000,2000,2000,26
20250116,140100,4950390,2000,2000,2000,2000,0
20250116,140000,4950390,2000,2000,2000,2000,0
20250116,135900,4950390,2000,2000,2000,2000,27
20250116,135800,4896390,2000,2000,2000,2000,0
20250116,135700,4896390,2000,2000,2000,2000,26
20250116,135600,4844390,2000,2000,2000,2000,0
20250116,135500,4844390,2000,2000,2000,2000,23
20250116,135400,4798390,2000,2000,2000,2000,0
20250116,135300,4798390,2000,2000,2000,2000,27
20250116,135200,4744390,2000,2000,2000,2000,0
20250116,135100,4744390,2000,2000,2000,2000,25
20250116,135000,4694390,2000,2000,2000,2000,0
20250116,134900,4694390,2000,2000,2000,2000,27
20250116,134800,4640390,2000,2000,2000,2000,0
20250116,134700,4640390,2000,2000,2000,2000,26
20250116,134600,4588390,2000,2000,2000,2000,0
20250116,134500,4588390,2000,2000,2000,2000,19
20250116,134400,4550390,2000,2000,2000,2000,0
20250116,134300,4550390,2000,2000,2000,2000,27
20250116,134200,4496390,2000,2000,2000,2000,0
20250116,134100,4496390,2000,2000,2000,2000,18
20250116,134000,4460390,2000,2000,2000,2000,0
20250116,133900,4460390,2000,2000,2000,2000,20
20250116,133800,4420390,2000,2000,2000,2000,0
20250116,133700,4420390,2000,2000,2000,2000,0
20250116,133600,4420390,2000,2000,2000,2000,19
20250116,133500,4382390,2000,2000,2000,2000,0
20250116,133400,4382390,2000,2000,2000,2000,22
20250116,133300,4338390,2000,2000,2000,2000,0
20250116,133200,4338390,2000,2000,2000,2000,18
20250116,133100,4302390,2000,2000,2000,2000,0
20250116,133000,4302390,2000,2000,2000,2000,0
20250116,132900,4302390,2000,2000,2000,2000,24
20250116,132800,4254390,2000,2000,2000,2000,0
20250116,132700,4254390,2000,2000,2000,2000,18
20250116,132600,4218390,2005,2005,2005,2005,0
20250116,132500,4218390,2005,2005,2005,2005,14
20250116,132400,4190320,2005,2005,2005,2005,0
20250116,132300,4190320,2005,2005,2005,2005,21
20250116,132200,4148215,2005,2005,2005,2005,0
20250116,132100,4148215,2005,2005,2005,2005,23
20250116,132000,4102100,2005,2005,2005,2005,0
20250116,131900,4102100,2005,2005,2005,2005,21
20250116,131800,4059995,2005,2005,2005,2005,0
20250116,131700,4059995,2005,2005,2005,2005,121
20250116,131600,3817390,2005,2005,2005,2005,5
20250116,131500,3807365,2005,2005,2005,2005,20
20250116,131400,3767265,2005,2005,2005,2005,0
20250116,131300,3767265,2005,2005,2005,2005,18
20250116,131200,3731175,2005,2005,2005,2005,0
20250116,131100,3731175,2005,2005,2005,2005,19
20250116,131000,3693080,2005,2005,2005,2005,0
20250116,130900,3693080,2005,2005,2005,2005,19
20250116,130800,3654985,2005,2005,2005,2005,0
20250116,130700,3654985,2005,2005,2005,2005,0
20250116,130600,3654985,2005,2005,2005,2005,25
20250116,130500,3604860,2005,2005,2005,2005,0
20250116,130400,3604860,2005,2005,2005,2005,25
20250116,130300,3554735,2005,2005,2005,2005,0
20250116,130200,3554735,2005,2005,2005,2005,21
20250116,130100,3512630,2005,2005,2005,2005,0
20250116,130000,3512630,2005,2005,2005,2005,21
20250116,125900,3470525,2005,2005,2005,2005,0
20250116,125800,3470525,2005,2005,2005,2005,27
20250116,125700,3416390,2000,2000,2000,2000,0
20250116,125600,3416390,2000,2000,2000,2000,18
20250116,125500,3380390,2000,2000,2000,2000,0
20250116,125400,3380390,2000,2000,2000,2000,27
20250116,125300,3326390,2000,2000,2000,2000,0
20250116,125200,3326390,2000,2000,2000,2000,25
20250116,125100,3276390,2000,2000,2000,2000,0
20250116,125000,3276390,2000,2000,2000,2000,23
20250116,124900,3230390,2000,2000,2000,2000,0
20250116,124800,3230390,2000,2000,2000,2000,26
20250116,124700,3178390,2000,2000,2000,2000,0
20250116,124600,3178390,2000,2000,2000,2000,0
20250116,124500,3178390,2000,2000,2000,2000,23
20250116,124400,3132390,2000,2000,2000,2000,0
20250116,124300,3132390,2000,2000,2000,2000,20
20250116,124200,3092390,2000,2000,2000,2000,0
20250116,124100,3092390,2000,2000,2000,2000,25
20250116,124000,3042390,2000,2000,2000,2000,0
20250116,123900,3042390,2000,2000,2000,2000,25
20250116,123800,2992390,2000,2000,2000,2000,0
20250116,123700,2992390,2000,2000,2000,2000,19
20250116,123600,2954390,2000,2000,2000,2000,0
20250116,123500,2954390,2000,2000,2000,2000,19
20250116,123400,2916390,2000,2000,2000,2000,0
20250116,123300,2916390,2000,2000,2000,2000,22
20250116,123200,2872390,2000,2000,2000,2000,0
20250116,123100,2872390,2000,2000,2000,2000,25
20250116,123000,2822390,2000,2000,2000,2000,0
20250116,122900,2822390,2000,2000,2000,2000,24
20250116,122800,2774390,2000,2000,2000,2000,0
20250116,122700,2774390,2000,2000,2000,2000,21
20250116,122600,2732390,2000,2000,2000,2000,0
20250116,122500,2732390,2000,2000,2000,2000,24
20250116,122400,2684390,2000,2000,2000,2000,0
20250116,122300,2684390,2000,2000,2000,2000,0
20250116,122200,2684390,2000,2000,2000,2000,26
20250116,122100,2632390,2000,2000,2000,2000,0
20250116,122000,2632390,2000,2000,2000,2000,27
20250116,121900,2578390,2000,2000,2000,2000,0
20250116,121800,2578390,2000,2000,2000,2000,24
20250116,121700,2530390,2000,2000,2000,2000,0
20250116,121600,2530390,2000,2000,2000,2000,23
20250116,121500,2484390,2000,2000,2000,2000,0
20250116,121400,2484390,2000,2000,2000,2000,27
20250116,121300,2430390,2000,2000,2000,2000,0
20250116,121200,2430390,2000,2000,2000,2000,24
20250116,121100,2382390,2000,2000,2000,2000,0
20250116,121000,2382390,2000,2000,2000,2000,25
20250116,120900,2332390,2000,2000,2000,2000,0
20250116,120800,2332390,2000,2000,2000,2000,21
20250116,120700,2290390,2000,2000,2000,2000,0
20250116,120600,2290390,2000,2000,2000,2000,25
20250116,120500,2240390,2000,2000,2000,2000,0
20250116,120400,2240390,2000,2000,2000,2000,22
20250116,120300,2196390,2000,2000,2000,2000,0
20250116,120200,2196390,2000,2000,2000,2000,0
20250116,120100,2196390,2000,2000,2000,2000,19
20250116,120000,2158390,2000,2000,2000,2000,0
20250116,115900,2158390,2000,2000,2000,2000,20
20250116,115800,2118390,2000,2000,2000,2000,0
20250116,115700,2118390,2000,2000,2000,2000,19
20250116,115600,2080390,2000,2000,2000,2000,0
20250116,115500,2080390,2000,2000,2000,2000,20
20250116,115400,2040390,2000,2000,2000,2000,0
20250116,115300,2040390,2000,2000,2000,2000,26
20250116,115200,1988390,2000,2000,2000,2000,0
20250116,115100,1988390,2000,2000,2000,2000,23
20250116,115000,1942390,2000,2000,2000,2000,0
20250116,114900,1942390,2000,2000,2000,2000,24
20250116,114800,1894390,2000,2000,2000,2000,0
20250116,114700,1894390,2000,2000,2000,2000,22
20250116,114600,1850390,2000,2000,2000,2000,0
20250116,114500,1850390,2000,2000,2000,2000,18
20250116,114400,1814390,2000,2000,2000,2000,0
20250116,114300,1814390,2000,2000,2000,2000,23
20250116,114200,1768390,2000,2000,2000,2000,0
20250116,114100,1768390,2000,2000,2000,2000,0
20250116,114000,1768390,2000,2000,2000,2000,22
20250116,113900,1724390,2000,2000,2000,2000,0
20250116,113800,1724390,2000,2000,2000,2000,25
20250116,113700,1674390,2015,2015,2015,2015,1
20250116,113600,1672375,2000,2000,2000,2000,19
20250116,113500,1634375,2000,2000,2000,2000,0
20250116,113400,1634375,2000,2000,2000,2000,22
20250116,113300,1590375,2000,2000,2000,2000,0
20250116,113200,1590375,2000,2000,2000,2000,26
20250116,113100,1538375,2000,2000,2000,2000,0
20250116,113000,1538375,2000,2005,2005,2000,26
20250116,112900,1486285,2005,2005,2005,2005,0
20250116,112800,1486285,2005,2005,2005,2005,22
20250116,112700,1442175,2005,2005,2005,2005,0
20250116,112600,1442175,2005,2005,2005,2005,24
20250116,112500,1394055,2005,2005,2005,2005,0
20250116,112400,1394055,2005,2005,2005,2005,26
20250116,112300,1341925,2005,2005,2005,2005,0
20250116,112200,1341925,2005,2005,2005,2005,22
20250116,112100,1297815,2005,2005,2005,2005,0
20250116,112000,1297815,2005,2005,2005,2005,20
20250116,111900,1257715,2005,2005,2005,2005,0
20250116,111800,1257715,2005,2005,2005,2005,0
20250116,111700,1257715,2005,2005,2005,2005,24
20250116,111600,1209595,2005,2005,2005,2005,0
20250116,111500,1209595,2005,2005,2005,2005,24
20250116,111400,1161475,2005,2005,2005,2005,0
20250116,111300,1161475,2005,2005,2005,2005,24
20250116,111200,1113355,2005,2005,2005,2005,0
20250116,111100,1113355,2005,2005,2005,2005,18
20250116,111000,1077265,2005,2005,2005,2005,0
20250116,110900,1077265,2005,2005,2005,2005,18
20250116,110800,1041175,2005,2005,2005,2005,0
20250116,110700,1041175,2005,2005,2005,2005,20
20250116,110600,1001075,2005,2005,2005,2005,0
20250116,110500,1001075,2005,2005,2005,2005,20
20250116,110400,960975,2005,2005,2005,2005,0
20250116,110300,960975,2005,2005,2005,2005,24
20250116,110200,912855,2005,2005,2005,2005,0
20250116,110100,912855,2005,2005,2005,2005,23
20250116,110000,866740,2005,2005,2005,2005,0
20250116,105900,866740,2005,2005,2005,2005,19
20250116,105800,828645,2005,2005,2005,2005,0
20250116,105700,828645,2005,2005,2005,2005,0
20250116,105600,828645,2005,2005,2005,2005,22
20250116,105500,784535,2005,2005,2005,2005,0
20250116,105400,784535,2005,2005,2005,2005,23
20250116,105300,738420,2005,2005,2005,2005,0
20250116,105200,738420,2005,2005,2005,2005,20
20250116,105100,698320,2005,2005,2005,2005,0
20250116,105000,698320,2005,2005,2005,2005,27
20250116,104900,644185,2005,2005,2005,2005,0
20250116,104800,644185,2005,2005,2005,2005,24
20250116,104700,596065,2005,2005,2005,2005,0
20250116,104600,596065,2005,2005,2005,2005,21
20250116,104500,553960,2005,2005,2005,2005,0
20250116,104400,553960,2005,2005,2005,2005,19
20250116,104300,515865,2015,2015,2015,2015,0
20250116,104200,515865,2015,2015,2015,2015,0
20250116,104100,515865,2015,2015,2015,2015,0
20250116,104000,515865,2015,2015,2015,2015,0
20250116,103900,515865,2015,2015,2015,2015,0
20250116,103800,515865,2015,2015,2015,2015,0
20250116,103700,515865,2015,2015,2015,2015,0
20250116,103600,515865,2015,2015,2015,2015,0
20250116,103500,515865,2015,2015,2015,2015,0
20250116,103400,515865,2015,2015,2015,2015,0
20250116,103300,515865,2015,2015,2015,2015,0
20250116,103200,515865,2015,2015,2015,2015,0
20250116,103100,515865,2015,2015,2015,2015,0
20250116,103000,515865,2015,2015,2015,2015,0
20250116,102900,515865,2015,2015,2015,2015,0
20250116,102800,515865,2015,2015,2015,2015,0
20250116,102700,515865,2015,2015,2015,2015,0
20250116,102600,515865,2015,2015,2015,2015,0
20250116,102500,515865,2015,2015,2015,2015,0
20250116,102400,515865,2015,2015,2015,2015,0
20250116,102300,515865,2015,2015,2015,2015,0
20250116,102200,515865,2015,2015,2015,2015,0
20250116,102100,515865,2015,2015,2015,2015,0
20250116,102000,515865,2015,2015,2015,2015,0
20250116,101900,515865,2015,2015,2015,2015,0
20250116,101800,515865,2015,2015,2015,2015,0
20250116,101700,515865,2015,2015,2015,2015,0
20250116,101600,515865,2015,2015,2015,2015,0
20250116,101500,515865,2015,2015,2015,2015,0
20250116,101400,515865,2015,2015,2015,2015,0
20250116,101300,515865,2015,2015,2015,2015,0
20250116,101200,515865,2015,2015,2015,2015,0
20250116,101100,515865,2015,2015,2015,2015,1
20250116,101000,513850,2015,2015,2015,2015,0
20250116,100900,513850,2015,2015,2015,2015,0
20250116,100800,513850,2015,2015,2015,2015,0
20250116,100700,513850,2015,2015,2015,2015,250
20250116,100600,10100,2020,2020,2020,2020,0
20250116,100500,10100,2020,2020,2020,2020,0
20250116,100400,10100,2020,2020,2020,2020,0
20250116,100300,10100,2020,2020,2020,2020,0
20250116,100200,10100,2020,2020,2020,2020,0
20250116,100100,10100,2020,2020,2020,2020,0
20250116,100000,10100,2020,2020,2020,2020,0
20250116,095900,10100,2020,2020,2020,2020,0
20250116,095800,10100,2020,2020,2020,2020,0
20250116,095700,10100,2020,2020,2020,2020,0
20250116,095600,10100,2020,2020,2020,2020,0
20250116,095500,10100,2020,2020,2020,2020,0
20250116,095400,10100,2020,2020,2020,2020,0
20250116,095300,10100,2020,2020,2020,2020,0
20250116,095200,10100,2020,2020,2020,2020,0
20250116,095100,10100,2020,2020,2020,2020,0
20250116,095000,10100,2020,2020,2020,2020,0
20250116,094900,10100,2020,2020,2020,2020,0
20250116,094800,10100,2020,2020,2020,2020,0
20250116,094700,10100,2020,2020,2020,2020,0
20250116,094600,10100,2020,2020,2020,2020,0
20250116,094500,10100,2020,2020,2020,2020,0
20250116,094400,10100,2020,2020,2020,2020,0
20250116,094300,10100,2020,2020,2020,2020,0
20250116,094200,10100,2020,2020,2020,2020,0
20250116,094100,10100,2020,2020,2020,2020,0
20250116,094000,10100,2020,2020,2020,2020,0
20250116,093900,10100,2020,2020,2020,2020,0
20250116,093800,10100,2020,2020,2020,2020,0
20250116,093700,10100,2020,2020,2020,2020,0
20250116,093600,10100,2020,2020,2020,2020,0
20250116,093500,10100,2020,2020,2020,2020,0
20250116,093400,10100,2020,2020,2020,2020,0
20250116,093300,10100,2020,2020,2020,2020,0
20250116,093200,10100,2020,2020,2020,2020,0
20250116,093100,10100,2020,2020,2020,2020,0
20250116,093000,10100,2020,2020,2020,2020,0
20250116,092900,10100,2020,2020,2020,2020,0
20250116,092800,10100,2020,2020,2020,2020,0
20250116,092700,10100,2020,2020,2020,2020,0
20250116,092600,10100,2020,2020,2020,2020,0
20250116,092500,10100,2020,2020,2020,2020,0
20250116,092400,10100,2020,2020,2020,2020,0
20250116,092300,10100,2020,2020,2020,2020,0
20250116,092200,10100,2020,2020,2020,2020,0
20250116,092100,10100,2020,2020,2020,2020,0
20250116,092000,10100,2020,2020,2020,2020,0
20250116,091900,10100,2020,2020,2020,2020,0
20250116,091800,10100,2020,2020,2020,2020,0
20250116,091700,10100,2020,2020,2020,2020,0
20250116,091600,10100,2020,2020,2020,2020,0
20250116,091500,10100,2020,2020,2020,2020,0
20250116,091400,10100,2020,2020,2020,2020,0
20250116,091300,10100,2020,2020,2020,2020,0
20250116,091200,10100,2020,2020,2020,2020,0
20250116,091100,10100,2020,2020,2020,2020,0
20250116,091000,10100,2020,2020,2020,2020,0
20250116,090900,10100,2020,2020,2020,2020,0
20250116,090800,10100,2020,2020,2020,2020,0
20250116,090700,10100,2020,2020,2020,2020,0
20250116,090600,10100,2020,2020,2020,2020,0
20250116,090500,10100,2020,2020,2020,2020,0
20250116,090400,10100,2020,2020,2020,2020,5
20250116,090300,0,2020,2020,2020,2020,0
20250116,090200,0,2020,2020,2020,2020,0
20250116,090100,0,2020,2020,2020,2020,0
20250116,090000,0,2020,2020,2020,2020,0