stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,215600,252000,28000,28000,28000,28000,7
20250110,215500,252000,28000,28000,28000,28000,0
20250110,215400,252000,28000,28000,28000,28000,0
20250110,215300,252000,28000,28000,28000,28000,0
20250110,215200,252000,28000,28000,28000,28000,0
20250110,215100,252000,28000,28000,28000,28000,0
20250110,215000,252000,28000,28000,28000,28000,0
20250110,214900,252000,28000,28000,28000,28000,0
20250110,214800,252000,28000,28000,28000,28000,0
20250110,214700,252000,28000,28000,28000,28000,0
20250110,214600,252000,28000,28000,28000,28000,0
20250110,214500,252000,28000,28000,28000,28000,0
20250110,214400,252000,28000,28000,28000,28000,0
20250110,214300,252000,28000,28000,28000,28000,0
20250110,214200,252000,28000,28000,28000,28000,0
20250110,214100,252000,28000,28000,28000,28000,0
20250110,214000,252000,28000,28000,28000,28000,0
20250110,213900,252000,28000,28000,28000,28000,0
20250110,213800,252000,28000,28000,28000,28000,0
20250110,213700,252000,28000,28000,28000,28000,0
20250110,213600,252000,28000,28000,28000,28000,0
20250110,213500,252000,28000,28000,28000,28000,0
20250110,213400,252000,28000,28000,28000,28000,0
20250110,213300,252000,28000,28000,28000,28000,0
20250110,213200,252000,28000,28000,28000,28000,0
20250110,213100,252000,28000,28000,28000,28000,0
20250110,213000,252000,28000,28000,28000,28000,0
20250110,212900,252000,28000,28000,28000,28000,0
20250110,212800,252000,28000,28000,28000,28000,0
20250110,212700,252000,28000,28000,28000,28000,0
20250110,212600,252000,28000,28000,28000,28000,7
20250110,212500,252000,28000,28000,28000,28000,0
20250110,212400,252000,28000,28000,28000,28000,0
20250110,212300,252000,28000,28000,28000,28000,0
20250110,212200,252000,28000,28000,28000,28000,0
20250110,212100,252000,28000,28000,28000,28000,0
20250110,212000,252000,28000,28000,28000,28000,0
20250110,211900,252000,28000,28000,28000,28000,0
20250110,211800,252000,28000,28000,28000,28000,0
20250110,211700,252000,28000,28000,28000,28000,0
20250110,211600,252000,28000,28000,28000,28000,0
20250110,211500,252000,28000,28000,28000,28000,0
20250110,211400,252000,28000,28000,28000,28000,0
20250110,211300,252000,28000,28000,28000,28000,0
20250110,211200,252000,28000,28000,28000,28000,0
20250110,211100,252000,28000,28000,28000,28000,0
20250110,211000,252000,28000,28000,28000,28000,0
20250110,210900,252000,28000,28000,28000,28000,0
20250110,210800,252000,28000,28000,28000,28000,0
20250110,210700,252000,28000,28000,28000,28000,0
20250110,210600,252000,28000,28000,28000,28000,0
20250110,210500,252000,28000,28000,28000,28000,0
20250110,210400,252000,28000,28000,28000,28000,0
20250110,210300,252000,28000,28000,28000,28000,0
20250110,210200,252000,28000,28000,28000,28000,0
20250110,210100,252000,28000,28000,28000,28000,0
20250110,210000,252000,28000,28000,28000,28000,0
20250110,205900,252000,28000,28000,28000,28000,0
20250110,205800,252000,28000,28000,28000,28000,0
20250110,205700,252000,28000,28000,28000,28000,0
20250110,205600,252000,28000,28000,28000,28000,7
20250110,205500,252000,28000,28000,28000,28000,0
20250110,205400,252000,28000,28000,28000,28000,0
20250110,205300,252000,28000,28000,28000,28000,0
20250110,205200,252000,28000,28000,28000,28000,0
20250110,205100,252000,28000,28000,28000,28000,0
20250110,205000,252000,28000,28000,28000,28000,0
20250110,204900,252000,28000,28000,28000,28000,0
20250110,204800,252000,28000,28000,28000,28000,0
20250110,204700,252000,28000,28000,28000,28000,0
20250110,204600,252000,28000,28000,28000,28000,0
20250110,204500,252000,28000,28000,28000,28000,0
20250110,204400,252000,28000,28000,28000,28000,0
20250110,204300,252000,28000,28000,28000,28000,0
20250110,204200,252000,28000,28000,28000,28000,0
20250110,204100,252000,28000,28000,28000,28000,0
20250110,204000,252000,28000,28000,28000,28000,0
20250110,203900,252000,28000,28000,28000,28000,0
20250110,203800,252000,28000,28000,28000,28000,0
20250110,203700,252000,28000,28000,28000,28000,0
20250110,203600,252000,28000,28000,28000,28000,0
20250110,203500,252000,28000,28000,28000,28000,0
20250110,203400,252000,28000,28000,28000,28000,0
20250110,203300,252000,28000,28000,28000,28000,0
20250110,203200,252000,28000,28000,28000,28000,0
20250110,203100,252000,28000,28000,28000,28000,0
20250110,203000,252000,28000,28000,28000,28000,0
20250110,202900,252000,28000,28000,28000,28000,0
20250110,202800,252000,28000,28000,28000,28000,0
20250110,202700,252000,28000,28000,28000,28000,0
20250110,202600,252000,28000,28000,28000,28000,7
20250110,202500,252000,28000,28000,28000,28000,0
20250110,202400,252000,28000,28000,28000,28000,0
20250110,202300,252000,28000,28000,28000,28000,0
20250110,202200,252000,28000,28000,28000,28000,0
20250110,202100,252000,28000,28000,28000,28000,0
20250110,202000,252000,28000,28000,28000,28000,0
20250110,201900,252000,28000,28000,28000,28000,0
20250110,201800,252000,28000,28000,28000,28000,0
20250110,201700,252000,28000,28000,28000,28000,0
20250110,201600,252000,28000,28000,28000,28000,0
20250110,201500,252000,28000,28000,28000,28000,0
20250110,201400,252000,28000,28000,28000,28000,0
20250110,201300,252000,28000,28000,28000,28000,0
20250110,201200,252000,28000,28000,28000,28000,0
20250110,201100,252000,28000,28000,28000,28000,0
20250110,201000,252000,28000,28000,28000,28000,0
20250110,200900,252000,28000,28000,28000,28000,0
20250110,200800,252000,28000,28000,28000,28000,0
20250110,200700,252000,28000,28000,28000,28000,0
20250110,200600,252000,28000,28000,28000,28000,0
20250110,200500,252000,28000,28000,28000,28000,0
20250110,200400,252000,28000,28000,28000,28000,0
20250110,200300,252000,28000,28000,28000,28000,0
20250110,200200,252000,28000,28000,28000,28000,0
20250110,200100,252000,28000,28000,28000,28000,0
20250110,200000,252000,28000,28000,28000,28000,0
20250110,195900,252000,28000,28000,28000,28000,0
20250110,195800,252000,28000,28000,28000,28000,0
20250110,195700,252000,28000,28000,28000,28000,0
20250110,195600,252000,28000,28000,28000,28000,7
20250110,195500,252000,28000,28000,28000,28000,0
20250110,195400,252000,28000,28000,28000,28000,0
20250110,195300,252000,28000,28000,28000,28000,0
20250110,195200,252000,28000,28000,28000,28000,0
20250110,195100,252000,28000,28000,28000,28000,0
20250110,195000,252000,28000,28000,28000,28000,0
20250110,194900,252000,28000,28000,28000,28000,0
20250110,194800,252000,28000,28000,28000,28000,0
20250110,194700,252000,28000,28000,28000,28000,0
20250110,194600,252000,28000,28000,28000,28000,0
20250110,194500,252000,28000,28000,28000,28000,0
20250110,194400,252000,28000,28000,28000,28000,0
20250110,194300,252000,28000,28000,28000,28000,0
20250110,194200,252000,28000,28000,28000,28000,0
20250110,194100,252000,28000,28000,28000,28000,0
20250110,194000,252000,28000,28000,28000,28000,0
20250110,193900,252000,28000,28000,28000,28000,0
20250110,193800,252000,28000,28000,28000,28000,0
20250110,193700,252000,28000,28000,28000,28000,0
20250110,193600,252000,28000,28000,28000,28000,0
20250110,193500,252000,28000,28000,28000,28000,0
20250110,193400,252000,28000,28000,28000,28000,0
20250110,193300,252000,28000,28000,28000,28000,0
20250110,193200,252000,28000,28000,28000,28000,0
20250110,193100,252000,28000,28000,28000,28000,0
20250110,193000,252000,28000,28000,28000,28000,0
20250110,192900,252000,28000,28000,28000,28000,0
20250110,192800,252000,28000,28000,28000,28000,0
20250110,192700,252000,28000,28000,28000,28000,0
20250110,192600,252000,28000,28000,28000,28000,7
20250110,192500,252000,28000,28000,28000,28000,0
20250110,192400,252000,28000,28000,28000,28000,0
20250110,192300,252000,28000,28000,28000,28000,0
20250110,192200,252000,28000,28000,28000,28000,0
20250110,192100,252000,28000,28000,28000,28000,0
20250110,192000,252000,28000,28000,28000,28000,0
20250110,191900,252000,28000,28000,28000,28000,0
20250110,191800,252000,28000,28000,28000,28000,0
20250110,191700,252000,28000,28000,28000,28000,0
20250110,191600,252000,28000,28000,28000,28000,0
20250110,191500,252000,28000,28000,28000,28000,0
20250110,191400,252000,28000,28000,28000,28000,0
20250110,191300,252000,28000,28000,28000,28000,0
20250110,191200,252000,28000,28000,28000,28000,0
20250110,191100,252000,28000,28000,28000,28000,0
20250110,191000,252000,28000,28000,28000,28000,0
20250110,190900,252000,28000,28000,28000,28000,0
20250110,190800,252000,28000,28000,28000,28000,0
20250110,190700,252000,28000,28000,28000,28000,0
20250110,190600,252000,28000,28000,28000,28000,0
20250110,190500,252000,28000,28000,28000,28000,0
20250110,190400,252000,28000,28000,28000,28000,0
20250110,190300,252000,28000,28000,28000,28000,0
20250110,190200,252000,28000,28000,28000,28000,0
20250110,190100,252000,28000,28000,28000,28000,0
20250110,190000,252000,28000,28000,28000,28000,0
20250110,185900,252000,28000,28000,28000,28000,0
20250110,185800,252000,28000,28000,28000,28000,0
20250110,185700,252000,28000,28000,28000,28000,0
20250110,185600,252000,28000,28000,28000,28000,7
20250110,185500,252000,28000,28000,28000,28000,0
20250110,185400,252000,28000,28000,28000,28000,0
20250110,185300,252000,28000,28000,28000,28000,0
20250110,185200,252000,28000,28000,28000,28000,0
20250110,185100,252000,28000,28000,28000,28000,0
20250110,185000,252000,28000,28000,28000,28000,0
20250110,184900,252000,28000,28000,28000,28000,0
20250110,184800,252000,28000,28000,28000,28000,0
20250110,184700,252000,28000,28000,28000,28000,0
20250110,184600,252000,28000,28000,28000,28000,0
20250110,184500,252000,28000,28000,28000,28000,0
20250110,184400,252000,28000,28000,28000,28000,0
20250110,184300,252000,28000,28000,28000,28000,0
20250110,184200,252000,28000,28000,28000,28000,0
20250110,184100,252000,28000,28000,28000,28000,0
20250110,184000,252000,28000,28000,28000,28000,0
20250110,183900,252000,28000,28000,28000,28000,0
20250110,183800,252000,28000,28000,28000,28000,0
20250110,183700,252000,28000,28000,28000,28000,0
20250110,183600,252000,28000,28000,28000,28000,0
20250110,183500,252000,28000,28000,28000,28000,0
20250110,183400,252000,28000,28000,28000,28000,0
20250110,183300,252000,28000,28000,28000,28000,0
20250110,183200,252000,28000,28000,28000,28000,0
20250110,183100,252000,28000,28000,28000,28000,0
20250110,183000,252000,28000,28000,28000,28000,0
20250110,182900,252000,28000,28000,28000,28000,0
20250110,182800,252000,28000,28000,28000,28000,0
20250110,182700,252000,28000,28000,28000,28000,0
20250110,182600,252000,28000,28000,28000,28000,7
20250110,182500,252000,28000,28000,28000,28000,0
20250110,182400,252000,28000,28000,28000,28000,0
20250110,182300,252000,28000,28000,28000,28000,0
20250110,182200,252000,28000,28000,28000,28000,0
20250110,182100,252000,28000,28000,28000,28000,0
20250110,182000,252000,28000,28000,28000,28000,0
20250110,181900,252000,28000,28000,28000,28000,0
20250110,181800,252000,28000,28000,28000,28000,0
20250110,181700,252000,28000,28000,28000,28000,0
20250110,181600,252000,28000,28000,28000,28000,0
20250110,181500,252000,28000,28000,28000,28000,0
20250110,181400,252000,28000,28000,28000,28000,0
20250110,181300,252000,28000,28000,28000,28000,0
20250110,181200,252000,28000,28000,28000,28000,0
20250110,181100,252000,28000,28000,28000,28000,0
20250110,181000,252000,28000,28000,28000,28000,0
20250110,180900,252000,28000,28000,28000,28000,0
20250110,180800,252000,28000,28000,28000,28000,0
20250110,180700,252000,28000,28000,28000,28000,0
20250110,180600,252000,28000,28000,28000,28000,0
20250110,180500,252000,28000,28000,28000,28000,0
20250110,180400,252000,28000,28000,28000,28000,0
20250110,180300,252000,28000,28000,28000,28000,0
20250110,180200,252000,28000,28000,28000,28000,0
20250110,180100,252000,28000,28000,28000,28000,0
20250110,180000,252000,28000,28000,28000,28000,0
20250110,175900,252000,28000,28000,28000,28000,0
20250110,175800,252000,28000,28000,28000,28000,0
20250110,175700,252000,28000,28000,28000,28000,0
20250110,175600,252000,28000,28000,28000,28000,7
20250110,175500,252000,28000,28000,28000,28000,0
20250110,175400,252000,28000,28000,28000,28000,0
20250110,175300,252000,28000,28000,28000,28000,0
20250110,175200,252000,28000,28000,28000,28000,0
20250110,175100,252000,28000,28000,28000,28000,0
20250110,175000,252000,28000,28000,28000,28000,0
20250110,174900,252000,28000,28000,28000,28000,0
20250110,174800,252000,28000,28000,28000,28000,0
20250110,174700,252000,28000,28000,28000,28000,0
20250110,174600,252000,28000,28000,28000,28000,0
20250110,174500,252000,28000,28000,28000,28000,0
20250110,174400,252000,28000,28000,28000,28000,0
20250110,174300,252000,28000,28000,28000,28000,0
20250110,174200,252000,28000,28000,28000,28000,0
20250110,174100,252000,28000,28000,28000,28000,0
20250110,174000,252000,28000,28000,28000,28000,0
20250110,173900,252000,28000,28000,28000,28000,0
20250110,173800,252000,28000,28000,28000,28000,0
20250110,173700,252000,28000,28000,28000,28000,0
20250110,173600,252000,28000,28000,28000,28000,0
20250110,173500,252000,28000,28000,28000,28000,0
20250110,173400,252000,28000,28000,28000,28000,0
20250110,173300,252000,28000,28000,28000,28000,0
20250110,173200,252000,28000,28000,28000,28000,0
20250110,173100,252000,28000,28000,28000,28000,0
20250110,173000,252000,28000,28000,28000,28000,0
20250110,172900,252000,28000,28000,28000,28000,0
20250110,172800,252000,28000,28000,28000,28000,0
20250110,172700,252000,28000,28000,28000,28000,0
20250110,172600,252000,28000,28000,28000,28000,7
20250110,172500,252000,28000,28000,28000,28000,0
20250110,172400,252000,28000,28000,28000,28000,0
20250110,172300,252000,28000,28000,28000,28000,0
20250110,172200,252000,28000,28000,28000,28000,0
20250110,172100,252000,28000,28000,28000,28000,0
20250110,172000,252000,28000,28000,28000,28000,0
20250110,171900,252000,28000,28000,28000,28000,0
20250110,171800,252000,28000,28000,28000,28000,0
20250110,171700,252000,28000,28000,28000,28000,0
20250110,171600,252000,28000,28000,28000,28000,0
20250110,171500,252000,28000,28000,28000,28000,0
20250110,171400,252000,28000,28000,28000,28000,0
20250110,171300,252000,28000,28000,28000,28000,0
20250110,171200,252000,28000,28000,28000,28000,0
20250110,171100,252000,28000,28000,28000,28000,0
20250110,171000,252000,28000,28000,28000,28000,0
20250110,170900,252000,28000,28000,28000,28000,0
20250110,170800,252000,28000,28000,28000,28000,0
20250110,170700,252000,28000,28000,28000,28000,0
20250110,170600,252000,28000,28000,28000,28000,0
20250110,170500,252000,28000,28000,28000,28000,0
20250110,170400,252000,28000,28000,28000,28000,0
20250110,170300,252000,28000,28000,28000,28000,0
20250110,170200,252000,28000,28000,28000,28000,0
20250110,170100,252000,28000,28000,28000,28000,0
20250110,170000,252000,28000,28000,28000,28000,0
20250110,165900,252000,28000,28000,28000,28000,0
20250110,165800,252000,28000,28000,28000,28000,0
20250110,165700,252000,28000,28000,28000,28000,0
20250110,165600,252000,28000,28000,28000,28000,7
20250110,165500,252000,28000,28000,28000,28000,0
20250110,165400,252000,28000,28000,28000,28000,0
20250110,165300,252000,28000,28000,28000,28000,0
20250110,165200,252000,28000,28000,28000,28000,0
20250110,165100,252000,28000,28000,28000,28000,0
20250110,165000,252000,28000,28000,28000,28000,0
20250110,164900,252000,28000,28000,28000,28000,0
20250110,164800,252000,28000,28000,28000,28000,0
20250110,164700,252000,28000,28000,28000,28000,0
20250110,164600,252000,28000,28000,28000,28000,0
20250110,164500,252000,28000,28000,28000,28000,0
20250110,164400,252000,28000,28000,28000,28000,0
20250110,164300,252000,28000,28000,28000,28000,0
20250110,164200,252000,28000,28000,28000,28000,0
20250110,164100,252000,28000,28000,28000,28000,0
20250110,164000,252000,28000,28000,28000,28000,0
20250110,163900,252000,28000,28000,28000,28000,0
20250110,163800,252000,28000,28000,28000,28000,0
20250110,163700,252000,28000,28000,28000,28000,0
20250110,163600,252000,28000,28000,28000,28000,0
20250110,163500,252000,28000,28000,28000,28000,0
20250110,163400,252000,28000,28000,28000,28000,0
20250110,163300,252000,28000,28000,28000,28000,0
20250110,163200,252000,28000,28000,28000,28000,0
20250110,163100,252000,28000,28000,28000,28000,0
20250110,163000,252000,28000,28000,28000,28000,0
20250110,162900,252000,28000,28000,28000,28000,0
20250110,162800,252000,28000,28000,28000,28000,0
20250110,162700,252000,28000,28000,28000,28000,0
20250110,162600,252000,28000,28000,28000,28000,7
20250110,162500,252000,28000,28000,28000,28000,0
20250110,162400,252000,28000,28000,28000,28000,0
20250110,162300,252000,28000,28000,28000,28000,0
20250110,162200,252000,28000,28000,28000,28000,0
20250110,162100,252000,28000,28000,28000,28000,0
20250110,162000,252000,28000,28000,28000,28000,0
20250110,161900,252000,28000,28000,28000,28000,0
20250110,161800,252000,28000,28000,28000,28000,0
20250110,161700,252000,28000,28000,28000,28000,0
20250110,161600,252000,28000,28000,28000,28000,0
20250110,161500,252000,28000,28000,28000,28000,0
20250110,161400,252000,28000,28000,28000,28000,0
20250110,161300,252000,28000,28000,28000,28000,0
20250110,161200,252000,28000,28000,28000,28000,0
20250110,161100,252000,28000,28000,28000,28000,0
20250110,161000,252000,28000,28000,28000,28000,0
20250110,160900,252000,28000,28000,28000,28000,0
20250110,160800,252000,28000,28000,28000,28000,0
20250110,160700,252000,28000,28000,28000,28000,0
20250110,160600,252000,28000,28000,28000,28000,0
20250110,160500,252000,28000,28000,28000,28000,0
20250110,160400,252000,28000,28000,28000,28000,0
20250110,160300,252000,28000,28000,28000,28000,0
20250110,160200,252000,28000,28000,28000,28000,0
20250110,160100,252000,28000,28000,28000,28000,0
20250110,160000,252000,28000,28000,28000,28000,0
20250110,155900,252000,28000,28000,28000,28000,0
20250110,155800,252000,28000,28000,28000,28000,0
20250110,155700,252000,28000,28000,28000,28000,0
20250110,155600,252000,28000,28000,28000,28000,7
20250110,155500,252000,28000,28000,28000,28000,0
20250110,155400,252000,28000,28000,28000,28000,0
20250110,155300,252000,28000,28000,28000,28000,0
20250110,155200,252000,28000,28000,28000,28000,0
20250110,155100,252000,28000,28000,28000,28000,0
20250110,155000,252000,28000,28000,28000,28000,0
20250110,154900,252000,28000,28000,28000,28000,0
20250110,154800,252000,28000,28000,28000,28000,0
20250110,154700,252000,28000,28000,28000,28000,0
20250110,154600,252000,28000,28000,28000,28000,0
20250110,154500,252000,28000,28000,28000,28000,0
20250110,154400,252000,28000,28000,28000,28000,0
20250110,154300,252000,28000,28000,28000,28000,0
20250110,154200,252000,28000,28000,28000,28000,0
20250110,154100,252000,28000,28000,28000,28000,0
20250110,154000,252000,28000,28000,28000,28000,0
20250110,153900,252000,28000,28000,28000,28000,0
20250110,153800,252000,28000,28000,28000,28000,0
20250110,153700,252000,28000,28000,28000,28000,0
20250110,153600,252000,28000,28000,28000,28000,0
20250110,153500,252000,28000,28000,28000,28000,0
20250110,153400,252000,28000,28000,28000,28000,0
20250110,153300,252000,28000,28000,28000,28000,0
20250110,153200,252000,28000,28000,28000,28000,0
20250110,153100,252000,28000,28000,28000,28000,0
20250110,153000,252000,28000,28000,28000,28000,0
20250110,152900,252000,28000,28000,28000,28000,0
20250110,152800,252000,28000,28000,28000,28000,0
20250110,152700,252000,28000,28000,28000,28000,0
20250110,152600,252000,28000,28000,28000,28000,0
20250110,152500,252000,28000,28000,28000,28000,0
20250110,152400,252000,28000,28000,28000,28000,0
20250110,152300,252000,28000,28000,28000,28000,0
20250110,152200,252000,28000,28000,28000,28000,0
20250110,152100,252000,28000,28000,28000,28000,0
20250110,152000,252000,28000,28000,28000,28000,0
20250110,151900,252000,28000,28000,28000,28000,0
20250110,151800,252000,28000,28000,28000,28000,0
20250110,151700,252000,28000,28000,28000,28000,0
20250110,151600,252000,28000,28000,28000,28000,0
20250110,151500,252000,28000,28000,28000,28000,0
20250110,151400,252000,28000,28000,28000,28000,0
20250110,151300,252000,28000,28000,28000,28000,0
20250110,151200,252000,28000,28000,28000,28000,0
20250110,151100,252000,28000,28000,28000,28000,0
20250110,151000,252000,28000,28000,28000,28000,0
20250110,150900,252000,28000,28000,28000,28000,0
20250110,150800,252000,28000,28000,28000,28000,0
20250110,150700,252000,28000,28000,28000,28000,0
20250110,150600,252000,28000,28000,28000,28000,0
20250110,150500,252000,28000,28000,28000,28000,0
20250110,150400,252000,28000,28000,28000,28000,0
20250110,150300,252000,28000,28000,28000,28000,0
20250110,150200,252000,28000,28000,28000,28000,0
20250110,150100,252000,28000,28000,28000,28000,0
20250110,150000,252000,28000,28000,28000,28000,0
20250110,145900,252000,28000,28000,28000,28000,0
20250110,145800,252000,28000,28000,28000,28000,0
20250110,145700,252000,28000,28000,28000,28000,0
20250110,145600,252000,28000,28000,28000,28000,0
20250110,145500,252000,28000,28000,28000,28000,0
20250110,145400,252000,28000,28000,28000,28000,0
20250110,145300,252000,28000,28000,28000,28000,0
20250110,145200,252000,28000,28000,28000,28000,0
20250110,145100,252000,28000,28000,28000,28000,0
20250110,145000,252000,28000,28000,28000,28000,0
20250110,144900,252000,28000,28000,28000,28000,0
20250110,144800,252000,28000,28000,28000,28000,0
20250110,144700,252000,28000,28000,28000,28000,0
20250110,144600,252000,28000,28000,28000,28000,0
20250110,144500,252000,28000,28000,28000,28000,0
20250110,144400,252000,28000,28000,28000,28000,0
20250110,144300,252000,28000,28000,28000,28000,0
20250110,144200,252000,28000,28000,28000,28000,0
20250110,144100,252000,28000,28000,28000,28000,0
20250110,144000,252000,28000,28000,28000,28000,0
20250110,143900,252000,28000,28000,28000,28000,0
20250110,143800,252000,28000,28000,28000,28000,0
20250110,143700,252000,28000,28000,28000,28000,0
20250110,143600,252000,28000,28000,28000,28000,0
20250110,143500,252000,28000,28000,28000,28000,0
20250110,143400,252000,28000,28000,28000,28000,0
20250110,143300,252000,28000,28000,28000,28000,0
20250110,143200,252000,28000,28000,28000,28000,0
20250110,143100,252000,28000,28000,28000,28000,0
20250110,143000,252000,28000,28000,28000,28000,0
20250110,142900,252000,28000,28000,28000,28000,0
20250110,142800,252000,28000,28000,28000,28000,0
20250110,142700,252000,28000,28000,28000,28000,0
20250110,142600,252000,28000,28000,28000,28000,0
20250110,142500,252000,28000,28000,28000,28000,0
20250110,142400,252000,28000,28000,28000,28000,0
20250110,142300,252000,28000,28000,28000,28000,0
20250110,142200,252000,28000,28000,28000,28000,0
20250110,142100,252000,28000,28000,28000,28000,0
20250110,142000,252000,28000,28000,28000,28000,0
20250110,141900,252000,28000,28000,28000,28000,0
20250110,141800,252000,28000,28000,28000,28000,0
20250110,141700,252000,28000,28000,28000,28000,0
20250110,141600,252000,28000,28000,28000,28000,0
20250110,141500,252000,28000,28000,28000,28000,0
20250110,141400,252000,28000,28000,28000,28000,0
20250110,141300,252000,28000,28000,28000,28000,0
20250110,141200,252000,28000,28000,28000,28000,0
20250110,141100,252000,28000,28000,28000,28000,0
20250110,141000,252000,28000,28000,28000,28000,0
20250110,140900,252000,28000,28000,28000,28000,0
20250110,140800,252000,28000,28000,28000,28000,0
20250110,140700,252000,28000,28000,28000,28000,0
20250110,140600,252000,28000,28000,28000,28000,0
20250110,140500,252000,28000,28000,28000,28000,0
20250110,140400,252000,28000,28000,28000,28000,0
20250110,140300,252000,28000,28000,28000,28000,0
20250110,140200,252000,28000,28000,28000,28000,0
20250110,140100,252000,28000,28000,28000,28000,0
20250110,140000,252000,28000,28000,28000,28000,0
20250110,135900,252000,28000,28000,28000,28000,0
20250110,135800,252000,28000,28000,28000,28000,0
20250110,135700,252000,28000,28000,28000,28000,0
20250110,135600,252000,28000,28000,28000,28000,0
20250110,135500,252000,28000,28000,28000,28000,0
20250110,135400,252000,28000,28000,28000,28000,0
20250110,135300,252000,28000,28000,28000,28000,0
20250110,135200,252000,28000,28000,28000,28000,0
20250110,135100,252000,28000,28000,28000,28000,0
20250110,135000,252000,28000,28000,28000,28000,0
20250110,134900,252000,28000,28000,28000,28000,0
20250110,134800,252000,28000,28000,28000,28000,0
20250110,134700,252000,28000,28000,28000,28000,0
20250110,134600,252000,28000,28000,28000,28000,0
20250110,134500,252000,28000,28000,28000,28000,0
20250110,134400,252000,28000,28000,28000,28000,0
20250110,134300,252000,28000,28000,28000,28000,0
20250110,134200,252000,28000,28000,28000,28000,0
20250110,134100,252000,28000,28000,28000,28000,0
20250110,134000,252000,28000,28000,28000,28000,0
20250110,133900,252000,28000,28000,28000,28000,0
20250110,133800,252000,28000,28000,28000,28000,0
20250110,133700,252000,28000,28000,28000,28000,0
20250110,133600,252000,28000,28000,28000,28000,0
20250110,133500,252000,28000,28000,28000,28000,0
20250110,133400,252000,28000,28000,28000,28000,0
20250110,133300,252000,28000,28000,28000,28000,0
20250110,133200,252000,28000,28000,28000,28000,0
20250110,133100,252000,28000,28000,28000,28000,0
20250110,133000,252000,28000,28000,28000,28000,0
20250110,132900,252000,28000,28000,28000,28000,0
20250110,132800,252000,28000,28000,28000,28000,0
20250110,132700,252000,28000,28000,28000,28000,0
20250110,132600,252000,28000,28000,28000,28000,0
20250110,132500,252000,28000,28000,28000,28000,0
20250110,132400,252000,28000,28000,28000,28000,0
20250110,132300,252000,28000,28000,28000,28000,0
20250110,132200,252000,28000,28000,28000,28000,0
20250110,132100,252000,28000,28000,28000,28000,0
20250110,132000,252000,28000,28000,28000,28000,0
20250110,131900,252000,28000,28000,28000,28000,0
20250110,131800,252000,28000,28000,28000,28000,0
20250110,131700,252000,28000,28000,28000,28000,0
20250110,131600,252000,28000,28000,28000,28000,0
20250110,131500,252000,28000,28000,28000,28000,0
20250110,131400,252000,28000,28000,28000,28000,0
20250110,131300,252000,28000,28000,28000,28000,0
20250110,131200,252000,28000,28000,28000,28000,0
20250110,131100,252000,28000,28000,28000,28000,0
20250110,131000,252000,28000,28000,28000,28000,0
20250110,130900,252000,28000,28000,28000,28000,0
20250110,130800,252000,28000,28000,28000,28000,0
20250110,130700,252000,28000,28000,28000,28000,0
20250110,130600,252000,28000,28000,28000,28000,0
20250110,130500,252000,28000,28000,28000,28000,0
20250110,130400,252000,28000,28000,28000,28000,0
20250110,130300,252000,28000,28000,28000,28000,0
20250110,130200,252000,28000,28000,28000,28000,0
20250110,130100,252000,28000,28000,28000,28000,0
20250110,130000,252000,28000,28000,28000,28000,0
20250110,125900,252000,28000,28000,28000,28000,0
20250110,125800,252000,28000,28000,28000,28000,0
20250110,125700,252000,28000,28000,28000,28000,0
20250110,125600,252000,28000,28000,28000,28000,0
20250110,125500,252000,28000,28000,28000,28000,0
20250110,125400,252000,28000,28000,28000,28000,0
20250110,125300,252000,28000,28000,28000,28000,0
20250110,125200,252000,28000,28000,28000,28000,0
20250110,125100,252000,28000,28000,28000,28000,0
20250110,125000,252000,28000,28000,28000,28000,0
20250110,124900,252000,28000,28000,28000,28000,0
20250110,124800,252000,28000,28000,28000,28000,0
20250110,124700,252000,28000,28000,28000,28000,0
20250110,124600,252000,28000,28000,28000,28000,0
20250110,124500,252000,28000,28000,28000,28000,0
20250110,124400,252000,28000,28000,28000,28000,0
20250110,124300,252000,28000,28000,28000,28000,0
20250110,124200,252000,28000,28000,28000,28000,0
20250110,124100,252000,28000,28000,28000,28000,0
20250110,124000,252000,28000,28000,28000,28000,0
20250110,123900,252000,28000,28000,28000,28000,0
20250110,123800,252000,28000,28000,28000,28000,0
20250110,123700,252000,28000,28000,28000,28000,0
20250110,123600,252000,28000,28000,28000,28000,0
20250110,123500,252000,28000,28000,28000,28000,0
20250110,123400,252000,28000,28000,28000,28000,0
20250110,123300,252000,28000,28000,28000,28000,0
20250110,123200,252000,28000,28000,28000,28000,0
20250110,123100,252000,28000,28000,28000,28000,0
20250110,123000,252000,28000,28000,28000,28000,0
20250110,122900,252000,28000,28000,28000,28000,0
20250110,122800,252000,28000,28000,28000,28000,0
20250110,122700,252000,28000,28000,28000,28000,0
20250110,122600,252000,28000,28000,28000,28000,0
20250110,122500,252000,28000,28000,28000,28000,0
20250110,122400,252000,28000,28000,28000,28000,0
20250110,122300,252000,28000,28000,28000,28000,0
20250110,122200,252000,28000,28000,28000,28000,0
20250110,122100,252000,28000,28000,28000,28000,0
20250110,122000,252000,28000,28000,28000,28000,0
20250110,121900,252000,28000,28000,28000,28000,0
20250110,121800,252000,28000,28000,28000,28000,0
20250110,121700,252000,28000,28000,28000,28000,0
20250110,121600,252000,28000,28000,28000,28000,0
20250110,121500,252000,28000,28000,28000,28000,0
20250110,121400,252000,28000,28000,28000,28000,0
20250110,121300,252000,28000,28000,28000,28000,0
20250110,121200,252000,28000,28000,28000,28000,0
20250110,121100,252000,28000,28000,28000,28000,0
20250110,121000,252000,28000,28000,28000,28000,0
20250110,120900,252000,28000,28000,28000,28000,0
20250110,120800,252000,28000,28000,28000,28000,0
20250110,120700,252000,28000,28000,28000,28000,0
20250110,120600,252000,28000,28000,28000,28000,0
20250110,120500,252000,28000,28000,28000,28000,0
20250110,120400,252000,28000,28000,28000,28000,0
20250110,120300,252000,28000,28000,28000,28000,0
20250110,120200,252000,28000,28000,28000,28000,0
20250110,120100,252000,28000,28000,28000,28000,0
20250110,120000,252000,28000,28000,28000,28000,0
20250110,115900,252000,28000,28000,28000,28000,0
20250110,115800,252000,28000,28000,28000,28000,0
20250110,115700,252000,28000,28000,28000,28000,0
20250110,115600,252000,28000,28000,28000,28000,0
20250110,115500,252000,28000,28000,28000,28000,0
20250110,115400,252000,28000,28000,28000,28000,0
20250110,115300,252000,28000,28000,28000,28000,0
20250110,115200,252000,28000,28000,28000,28000,0
20250110,115100,252000,28000,28000,28000,28000,0
20250110,115000,252000,28000,28000,28000,28000,0
20250110,114900,252000,28000,28000,28000,28000,0
20250110,114800,252000,28000,28000,28000,28000,0
20250110,114700,252000,28000,28000,28000,28000,0
20250110,114600,252000,28000,28000,28000,28000,0
20250110,114500,252000,28000,28000,28000,28000,0
20250110,114400,252000,28000,28000,28000,28000,0
20250110,114300,252000,28000,28000,28000,28000,0
20250110,114200,252000,28000,28000,28000,28000,0
20250110,114100,252000,28000,28000,28000,28000,0
20250110,114000,252000,28000,28000,28000,28000,0
20250110,113900,252000,28000,28000,28000,28000,0
20250110,113800,252000,28000,28000,28000,28000,0
20250110,113700,252000,28000,28000,28000,28000,0
20250110,113600,252000,28000,28000,28000,28000,0
20250110,113500,252000,28000,28000,28000,28000,0
20250110,113400,252000,28000,28000,28000,28000,0
20250110,113300,252000,28000,28000,28000,28000,0
20250110,113200,252000,28000,28000,28000,28000,0
20250110,113100,252000,28000,28000,28000,28000,0
20250110,113000,252000,28000,28000,28000,28000,0
20250110,112900,252000,28000,28000,28000,28000,0
20250110,112800,252000,28000,28000,28000,28000,0
20250110,112700,252000,28000,28000,28000,28000,0
20250110,112600,252000,28000,28000,28000,28000,0
20250110,112500,252000,28000,28000,28000,28000,0
20250110,112400,252000,28000,28000,28000,28000,0
20250110,112300,252000,28000,28000,28000,28000,0
20250110,112200,252000,28000,28000,28000,28000,0
20250110,112100,252000,28000,28000,28000,28000,0
20250110,112000,252000,28000,28000,28000,28000,7
20250110,111900,56000,28000,28000,28000,28000,0
20250110,111800,56000,28000,28000,28000,28000,0
20250110,111700,56000,28000,28000,28000,28000,0
20250110,111600,56000,28000,28000,28000,28000,0
20250110,111500,56000,28000,28000,28000,28000,0
20250110,111400,56000,28000,28000,28000,28000,0
20250110,111300,56000,28000,28000,28000,28000,0
20250110,111200,56000,28000,28000,28000,28000,0
20250110,111100,56000,28000,28000,28000,28000,0
20250110,111000,56000,28000,28000,28000,28000,0
20250110,110900,56000,28000,28000,28000,28000,0
20250110,110800,56000,28000,28000,28000,28000,0
20250110,110700,56000,28000,28000,28000,28000,0
20250110,110600,56000,28000,28000,28000,28000,0
20250110,110500,56000,28000,28000,28000,28000,0
20250110,110400,56000,28000,28000,28000,28000,0
20250110,110300,56000,28000,28000,28000,28000,0
20250110,110200,56000,28000,28000,28000,28000,0
20250110,110100,56000,28000,28000,28000,28000,0
20250110,110000,56000,28000,28000,28000,28000,0
20250110,105900,56000,28000,28000,28000,28000,0
20250110,105800,56000,28000,28000,28000,28000,0
20250110,105700,56000,28000,28000,28000,28000,0
20250110,105600,56000,28000,28000,28000,28000,0
20250110,105500,56000,28000,28000,28000,28000,0
20250110,105400,56000,28000,28000,28000,28000,0
20250110,105300,56000,28000,28000,28000,28000,0
20250110,105200,56000,28000,28000,28000,28000,0
20250110,105100,56000,28000,28000,28000,28000,0
20250110,105000,56000,28000,28000,28000,28000,0
20250110,104900,56000,28000,28000,28000,28000,0
20250110,104800,56000,28000,28000,28000,28000,0
20250110,104700,56000,28000,28000,28000,28000,0
20250110,104600,56000,28000,28000,28000,28000,0
20250110,104500,56000,28000,28000,28000,28000,0
20250110,104400,56000,28000,28000,28000,28000,0
20250110,104300,56000,28000,28000,28000,28000,2
20250110,104200,0,26200,26200,26200,26200,0
20250110,104100,0,26200,26200,26200,26200,0
20250110,104000,0,26200,26200,26200,26200,0
20250110,103900,0,26200,26200,26200,26200,0
20250110,103800,0,26200,26200,26200,26200,0
20250110,103700,0,26200,26200,26200,26200,0
20250110,103600,0,26200,26200,26200,26200,0
20250110,103500,0,26200,26200,26200,26200,0
20250110,103400,0,26200,26200,26200,26200,0
20250110,103300,0,26200,26200,26200,26200,0
20250110,103200,0,26200,26200,26200,26200,0
20250110,103100,0,26200,26200,26200,26200,0
20250110,103000,0,26200,26200,26200,26200,0
20250110,102900,0,26200,26200,26200,26200,0
20250110,102800,0,26200,26200,26200,26200,0
20250110,102700,0,26200,26200,26200,26200,0
20250110,102600,0,26200,26200,26200,26200,0
20250110,102500,0,26200,26200,26200,26200,0
20250110,102400,0,26200,26200,26200,26200,0
20250110,102300,0,26200,26200,26200,26200,0
20250110,102200,0,26200,26200,26200,26200,0
20250110,102100,0,26200,26200,26200,26200,0
20250110,102000,0,26200,26200,26200,26200,0
20250110,101900,0,26200,26200,26200,26200,0
20250110,101800,0,26200,26200,26200,26200,0
20250110,101700,0,26200,26200,26200,26200,0
20250110,101600,0,26200,26200,26200,26200,0
20250110,101500,0,26200,26200,26200,26200,0
20250110,101400,0,26200,26200,26200,26200,0
20250110,101300,0,26200,26200,26200,26200,0
20250110,101200,0,26200,26200,26200,26200,0
20250110,101100,0,26200,26200,26200,26200,0
20250110,101000,0,26200,26200,26200,26200,0
20250110,100900,0,26200,26200,26200,26200,0
20250110,100800,0,26200,26200,26200,26200,0
20250110,100700,0,26200,26200,26200,26200,0
20250110,100600,0,26200,26200,26200,26200,0
20250110,100500,0,26200,26200,26200,26200,0
20250110,100400,0,26200,26200,26200,26200,0
20250110,100300,0,26200,26200,26200,26200,0
20250110,100200,0,26200,26200,26200,26200,0
20250110,100100,0,26200,26200,26200,26200,0
20250110,100000,0,26200,26200,26200,26200,0
20250110,095900,0,26200,26200,26200,26200,0
20250110,095800,0,26200,26200,26200,26200,0
20250110,095700,0,26200,26200,26200,26200,0
20250110,095600,0,26200,26200,26200,26200,0
20250110,095500,0,26200,26200,26200,26200,0
20250110,095400,0,26200,26200,26200,26200,0
20250110,095300,0,26200,26200,26200,26200,0
20250110,095200,0,26200,26200,26200,26200,0
20250110,095100,0,26200,26200,26200,26200,0
20250110,095000,0,26200,26200,26200,26200,0
20250110,094900,0,26200,26200,26200,26200,0
20250110,094800,0,26200,26200,26200,26200,0
20250110,094700,0,26200,26200,26200,26200,0
20250110,094600,0,26200,26200,26200,26200,0
20250110,094500,0,26200,26200,26200,26200,0
20250110,094400,0,26200,26200,26200,26200,0
20250110,094300,0,26200,26200,26200,26200,0
20250110,094200,0,26200,26200,26200,26200,0
20250110,094100,0,26200,26200,26200,26200,0
20250110,094000,0,26200,26200,26200,26200,0
20250110,093900,0,26200,26200,26200,26200,0
20250110,093800,0,26200,26200,26200,26200,0
20250110,093700,0,26200,26200,26200,26200,0
20250110,093600,0,26200,26200,26200,26200,0
20250110,093500,0,26200,26200,26200,26200,0
20250110,093400,0,26200,26200,26200,26200,0
20250110,093300,0,26200,26200,26200,26200,0
20250110,093200,0,26200,26200,26200,26200,0
20250110,093100,0,26200,26200,26200,26200,0
20250110,093000,0,26200,26200,26200,26200,0
20250110,092900,0,26200,26200,26200,26200,0
20250110,092800,0,26200,26200,26200,26200,0
20250110,092700,0,26200,26200,26200,26200,0
20250110,092600,0,26200,26200,26200,26200,0
20250110,092500,0,26200,26200,26200,26200,0
20250110,092400,0,26200,26200,26200,26200,0
20250110,092300,0,26200,26200,26200,26200,0
20250110,092200,0,26200,26200,26200,26200,0
20250110,092100,0,26200,26200,26200,26200,0
20250110,092000,0,26200,26200,26200,26200,0
20250110,091900,0,26200,26200,26200,26200,0
20250110,091800,0,26200,26200,26200,26200,0
20250110,091700,0,26200,26200,26200,26200,0
20250110,091600,0,26200,26200,26200,26200,0
20250110,091500,0,26200,26200,26200,26200,0
20250110,091400,0,26200,26200,26200,26200,0
20250110,091300,0,26200,26200,26200,26200,0
20250110,091200,0,26200,26200,26200,26200,0
20250110,091100,0,26200,26200,26200,26200,0
20250110,091000,0,26200,26200,26200,26200,0
20250110,090900,0,26200,26200,26200,26200,0
20250110,090800,0,26200,26200,26200,26200,0
20250110,090700,0,26200,26200,26200,26200,0
20250110,090600,0,26200,26200,26200,26200,0
20250110,090500,0,26200,26200,26200,26200,0
20250110,090400,0,26200,26200,26200,26200,0
20250110,090300,0,26200,26200,26200,26200,0
20250110,090200,0,26200,26200,26200,26200,0
20250110,090100,0,26200,26200,26200,26200,0
20250110,090000,0,26200,26200,26200,26200,0