stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,215600,2800000,28000,28000,28000,28000,100
20250120,215500,2800000,28000,28000,28000,28000,0
20250120,215400,2800000,28000,28000,28000,28000,0
20250120,215300,2800000,28000,28000,28000,28000,0
20250120,215200,2800000,28000,28000,28000,28000,0
20250120,215100,2800000,28000,28000,28000,28000,0
20250120,215000,2800000,28000,28000,28000,28000,0
20250120,214900,2800000,28000,28000,28000,28000,0
20250120,214800,2800000,28000,28000,28000,28000,0
20250120,214700,2800000,28000,28000,28000,28000,0
20250120,214600,2800000,28000,28000,28000,28000,0
20250120,214500,2800000,28000,28000,28000,28000,0
20250120,214400,2800000,28000,28000,28000,28000,0
20250120,214300,2800000,28000,28000,28000,28000,0
20250120,214200,2800000,28000,28000,28000,28000,0
20250120,214100,2800000,28000,28000,28000,28000,0
20250120,214000,2800000,28000,28000,28000,28000,0
20250120,213900,2800000,28000,28000,28000,28000,0
20250120,213800,2800000,28000,28000,28000,28000,0
20250120,213700,2800000,28000,28000,28000,28000,0
20250120,213600,2800000,28000,28000,28000,28000,0
20250120,213500,2800000,28000,28000,28000,28000,0
20250120,213400,2800000,28000,28000,28000,28000,0
20250120,213300,2800000,28000,28000,28000,28000,0
20250120,213200,2800000,28000,28000,28000,28000,0
20250120,213100,2800000,28000,28000,28000,28000,0
20250120,213000,2800000,28000,28000,28000,28000,0
20250120,212900,2800000,28000,28000,28000,28000,0
20250120,212800,2800000,28000,28000,28000,28000,0
20250120,212700,2800000,28000,28000,28000,28000,0
20250120,212600,2800000,28000,28000,28000,28000,100
20250120,212500,2800000,28000,28000,28000,28000,0
20250120,212400,2800000,28000,28000,28000,28000,0
20250120,212300,2800000,28000,28000,28000,28000,0
20250120,212200,2800000,28000,28000,28000,28000,0
20250120,212100,2800000,28000,28000,28000,28000,0
20250120,212000,2800000,28000,28000,28000,28000,0
20250120,211900,2800000,28000,28000,28000,28000,0
20250120,211800,2800000,28000,28000,28000,28000,0
20250120,211700,2800000,28000,28000,28000,28000,0
20250120,211600,2800000,28000,28000,28000,28000,0
20250120,211500,2800000,28000,28000,28000,28000,0
20250120,211400,2800000,28000,28000,28000,28000,0
20250120,211300,2800000,28000,28000,28000,28000,0
20250120,211200,2800000,28000,28000,28000,28000,0
20250120,211100,2800000,28000,28000,28000,28000,0
20250120,211000,2800000,28000,28000,28000,28000,0
20250120,210900,2800000,28000,28000,28000,28000,0
20250120,210800,2800000,28000,28000,28000,28000,0
20250120,210700,2800000,28000,28000,28000,28000,0
20250120,210600,2800000,28000,28000,28000,28000,0
20250120,210500,2800000,28000,28000,28000,28000,0
20250120,210400,2800000,28000,28000,28000,28000,0
20250120,210300,2800000,28000,28000,28000,28000,0
20250120,210200,2800000,28000,28000,28000,28000,0
20250120,210100,2800000,28000,28000,28000,28000,0
20250120,210000,2800000,28000,28000,28000,28000,0
20250120,205900,2800000,28000,28000,28000,28000,0
20250120,205800,2800000,28000,28000,28000,28000,0
20250120,205700,2800000,28000,28000,28000,28000,0
20250120,205600,2800000,28000,28000,28000,28000,100
20250120,205500,2800000,28000,28000,28000,28000,0
20250120,205400,2800000,28000,28000,28000,28000,0
20250120,205300,2800000,28000,28000,28000,28000,0
20250120,205200,2800000,28000,28000,28000,28000,0
20250120,205100,2800000,28000,28000,28000,28000,0
20250120,205000,2800000,28000,28000,28000,28000,0
20250120,204900,2800000,28000,28000,28000,28000,0
20250120,204800,2800000,28000,28000,28000,28000,0
20250120,204700,2800000,28000,28000,28000,28000,0
20250120,204600,2800000,28000,28000,28000,28000,0
20250120,204500,2800000,28000,28000,28000,28000,0
20250120,204400,2800000,28000,28000,28000,28000,0
20250120,204300,2800000,28000,28000,28000,28000,0
20250120,204200,2800000,28000,28000,28000,28000,0
20250120,204100,2800000,28000,28000,28000,28000,0
20250120,204000,2800000,28000,28000,28000,28000,0
20250120,203900,2800000,28000,28000,28000,28000,0
20250120,203800,2800000,28000,28000,28000,28000,0
20250120,203700,2800000,28000,28000,28000,28000,0
20250120,203600,2800000,28000,28000,28000,28000,0
20250120,203500,2800000,28000,28000,28000,28000,0
20250120,203400,2800000,28000,28000,28000,28000,0
20250120,203300,2800000,28000,28000,28000,28000,0
20250120,203200,2800000,28000,28000,28000,28000,0
20250120,203100,2800000,28000,28000,28000,28000,0
20250120,203000,2800000,28000,28000,28000,28000,0
20250120,202900,2800000,28000,28000,28000,28000,0
20250120,202800,2800000,28000,28000,28000,28000,0
20250120,202700,2800000,28000,28000,28000,28000,0
20250120,202600,2800000,28000,28000,28000,28000,100
20250120,202500,2800000,28000,28000,28000,28000,0
20250120,202400,2800000,28000,28000,28000,28000,0
20250120,202300,2800000,28000,28000,28000,28000,0
20250120,202200,2800000,28000,28000,28000,28000,0
20250120,202100,2800000,28000,28000,28000,28000,0
20250120,202000,2800000,28000,28000,28000,28000,0
20250120,201900,2800000,28000,28000,28000,28000,0
20250120,201800,2800000,28000,28000,28000,28000,0
20250120,201700,2800000,28000,28000,28000,28000,0
20250120,201600,2800000,28000,28000,28000,28000,0
20250120,201500,2800000,28000,28000,28000,28000,0
20250120,201400,2800000,28000,28000,28000,28000,0
20250120,201300,2800000,28000,28000,28000,28000,0
20250120,201200,2800000,28000,28000,28000,28000,0
20250120,201100,2800000,28000,28000,28000,28000,0
20250120,201000,2800000,28000,28000,28000,28000,0
20250120,200900,2800000,28000,28000,28000,28000,0
20250120,200800,2800000,28000,28000,28000,28000,0
20250120,200700,2800000,28000,28000,28000,28000,0
20250120,200600,2800000,28000,28000,28000,28000,0
20250120,200500,2800000,28000,28000,28000,28000,0
20250120,200400,2800000,28000,28000,28000,28000,0
20250120,200300,2800000,28000,28000,28000,28000,0
20250120,200200,2800000,28000,28000,28000,28000,0
20250120,200100,2800000,28000,28000,28000,28000,0
20250120,200000,2800000,28000,28000,28000,28000,0
20250120,195900,2800000,28000,28000,28000,28000,0
20250120,195800,2800000,28000,28000,28000,28000,0
20250120,195700,2800000,28000,28000,28000,28000,0
20250120,195600,2800000,28000,28000,28000,28000,100
20250120,195500,2800000,28000,28000,28000,28000,0
20250120,195400,2800000,28000,28000,28000,28000,0
20250120,195300,2800000,28000,28000,28000,28000,0
20250120,195200,2800000,28000,28000,28000,28000,0
20250120,195100,2800000,28000,28000,28000,28000,0
20250120,195000,2800000,28000,28000,28000,28000,0
20250120,194900,2800000,28000,28000,28000,28000,0
20250120,194800,2800000,28000,28000,28000,28000,0
20250120,194700,2800000,28000,28000,28000,28000,0
20250120,194600,2800000,28000,28000,28000,28000,0
20250120,194500,2800000,28000,28000,28000,28000,0
20250120,194400,2800000,28000,28000,28000,28000,0
20250120,194300,2800000,28000,28000,28000,28000,0
20250120,194200,2800000,28000,28000,28000,28000,0
20250120,194100,2800000,28000,28000,28000,28000,0
20250120,194000,2800000,28000,28000,28000,28000,0
20250120,193900,2800000,28000,28000,28000,28000,0
20250120,193800,2800000,28000,28000,28000,28000,0
20250120,193700,2800000,28000,28000,28000,28000,0
20250120,193600,2800000,28000,28000,28000,28000,0
20250120,193500,2800000,28000,28000,28000,28000,0
20250120,193400,2800000,28000,28000,28000,28000,0
20250120,193300,2800000,28000,28000,28000,28000,0
20250120,193200,2800000,28000,28000,28000,28000,0
20250120,193100,2800000,28000,28000,28000,28000,0
20250120,193000,2800000,28000,28000,28000,28000,0
20250120,192900,2800000,28000,28000,28000,28000,0
20250120,192800,2800000,28000,28000,28000,28000,0
20250120,192700,2800000,28000,28000,28000,28000,0
20250120,192600,2800000,28000,28000,28000,28000,100
20250120,192500,2800000,28000,28000,28000,28000,0
20250120,192400,2800000,28000,28000,28000,28000,0
20250120,192300,2800000,28000,28000,28000,28000,0
20250120,192200,2800000,28000,28000,28000,28000,0
20250120,192100,2800000,28000,28000,28000,28000,0
20250120,192000,2800000,28000,28000,28000,28000,0
20250120,191900,2800000,28000,28000,28000,28000,0
20250120,191800,2800000,28000,28000,28000,28000,0
20250120,191700,2800000,28000,28000,28000,28000,0
20250120,191600,2800000,28000,28000,28000,28000,0
20250120,191500,2800000,28000,28000,28000,28000,0
20250120,191400,2800000,28000,28000,28000,28000,0
20250120,191300,2800000,28000,28000,28000,28000,0
20250120,191200,2800000,28000,28000,28000,28000,0
20250120,191100,2800000,28000,28000,28000,28000,0
20250120,191000,2800000,28000,28000,28000,28000,0
20250120,190900,2800000,28000,28000,28000,28000,0
20250120,190800,2800000,28000,28000,28000,28000,0
20250120,190700,2800000,28000,28000,28000,28000,0
20250120,190600,2800000,28000,28000,28000,28000,0
20250120,190500,2800000,28000,28000,28000,28000,0
20250120,190400,2800000,28000,28000,28000,28000,0
20250120,190300,2800000,28000,28000,28000,28000,0
20250120,190200,2800000,28000,28000,28000,28000,0
20250120,190100,2800000,28000,28000,28000,28000,0
20250120,190000,2800000,28000,28000,28000,28000,0
20250120,185900,2800000,28000,28000,28000,28000,0
20250120,185800,2800000,28000,28000,28000,28000,0
20250120,185700,2800000,28000,28000,28000,28000,0
20250120,185600,2800000,28000,28000,28000,28000,100
20250120,185500,2800000,28000,28000,28000,28000,0
20250120,185400,2800000,28000,28000,28000,28000,0
20250120,185300,2800000,28000,28000,28000,28000,0
20250120,185200,2800000,28000,28000,28000,28000,0
20250120,185100,2800000,28000,28000,28000,28000,0
20250120,185000,2800000,28000,28000,28000,28000,0
20250120,184900,2800000,28000,28000,28000,28000,0
20250120,184800,2800000,28000,28000,28000,28000,0
20250120,184700,2800000,28000,28000,28000,28000,0
20250120,184600,2800000,28000,28000,28000,28000,0
20250120,184500,2800000,28000,28000,28000,28000,0
20250120,184400,2800000,28000,28000,28000,28000,0
20250120,184300,2800000,28000,28000,28000,28000,0
20250120,184200,2800000,28000,28000,28000,28000,0
20250120,184100,2800000,28000,28000,28000,28000,0
20250120,184000,2800000,28000,28000,28000,28000,0
20250120,183900,2800000,28000,28000,28000,28000,0
20250120,183800,2800000,28000,28000,28000,28000,0
20250120,183700,2800000,28000,28000,28000,28000,0
20250120,183600,2800000,28000,28000,28000,28000,0
20250120,183500,2800000,28000,28000,28000,28000,0
20250120,183400,2800000,28000,28000,28000,28000,0
20250120,183300,2800000,28000,28000,28000,28000,0
20250120,183200,2800000,28000,28000,28000,28000,0
20250120,183100,2800000,28000,28000,28000,28000,0
20250120,183000,2800000,28000,28000,28000,28000,0
20250120,182900,2800000,28000,28000,28000,28000,0
20250120,182800,2800000,28000,28000,28000,28000,0
20250120,182700,2800000,28000,28000,28000,28000,0
20250120,182600,2800000,28000,28000,28000,28000,100
20250120,182500,2800000,28000,28000,28000,28000,0
20250120,182400,2800000,28000,28000,28000,28000,0
20250120,182300,2800000,28000,28000,28000,28000,0
20250120,182200,2800000,28000,28000,28000,28000,0
20250120,182100,2800000,28000,28000,28000,28000,0
20250120,182000,2800000,28000,28000,28000,28000,0
20250120,181900,2800000,28000,28000,28000,28000,0
20250120,181800,2800000,28000,28000,28000,28000,0
20250120,181700,2800000,28000,28000,28000,28000,0
20250120,181600,2800000,28000,28000,28000,28000,0
20250120,181500,2800000,28000,28000,28000,28000,0
20250120,181400,2800000,28000,28000,28000,28000,0
20250120,181300,2800000,28000,28000,28000,28000,0
20250120,181200,2800000,28000,28000,28000,28000,0
20250120,181100,2800000,28000,28000,28000,28000,0
20250120,181000,2800000,28000,28000,28000,28000,0
20250120,180900,2800000,28000,28000,28000,28000,0
20250120,180800,2800000,28000,28000,28000,28000,0
20250120,180700,2800000,28000,28000,28000,28000,0
20250120,180600,2800000,28000,28000,28000,28000,0
20250120,180500,2800000,28000,28000,28000,28000,0
20250120,180400,2800000,28000,28000,28000,28000,0
20250120,180300,2800000,28000,28000,28000,28000,0
20250120,180200,2800000,28000,28000,28000,28000,0
20250120,180100,2800000,28000,28000,28000,28000,0
20250120,180000,2800000,28000,28000,28000,28000,0
20250120,175900,2800000,28000,28000,28000,28000,0
20250120,175800,2800000,28000,28000,28000,28000,0
20250120,175700,2800000,28000,28000,28000,28000,0
20250120,175600,2800000,28000,28000,28000,28000,100
20250120,175500,2800000,28000,28000,28000,28000,0
20250120,175400,2800000,28000,28000,28000,28000,0
20250120,175300,2800000,28000,28000,28000,28000,0
20250120,175200,2800000,28000,28000,28000,28000,0
20250120,175100,2800000,28000,28000,28000,28000,0
20250120,175000,2800000,28000,28000,28000,28000,0
20250120,174900,2800000,28000,28000,28000,28000,0
20250120,174800,2800000,28000,28000,28000,28000,0
20250120,174700,2800000,28000,28000,28000,28000,0
20250120,174600,2800000,28000,28000,28000,28000,0
20250120,174500,2800000,28000,28000,28000,28000,0
20250120,174400,2800000,28000,28000,28000,28000,0
20250120,174300,2800000,28000,28000,28000,28000,0
20250120,174200,2800000,28000,28000,28000,28000,0
20250120,174100,2800000,28000,28000,28000,28000,0
20250120,174000,2800000,28000,28000,28000,28000,0
20250120,173900,2800000,28000,28000,28000,28000,0
20250120,173800,2800000,28000,28000,28000,28000,0
20250120,173700,2800000,28000,28000,28000,28000,0
20250120,173600,2800000,28000,28000,28000,28000,0
20250120,173500,2800000,28000,28000,28000,28000,0
20250120,173400,2800000,28000,28000,28000,28000,0
20250120,173300,2800000,28000,28000,28000,28000,0
20250120,173200,2800000,28000,28000,28000,28000,0
20250120,173100,2800000,28000,28000,28000,28000,0
20250120,173000,2800000,28000,28000,28000,28000,0
20250120,172900,2800000,28000,28000,28000,28000,0
20250120,172800,2800000,28000,28000,28000,28000,0
20250120,172700,2800000,28000,28000,28000,28000,0
20250120,172600,2800000,28000,28000,28000,28000,100
20250120,172500,2800000,28000,28000,28000,28000,0
20250120,172400,2800000,28000,28000,28000,28000,0
20250120,172300,2800000,28000,28000,28000,28000,0
20250120,172200,2800000,28000,28000,28000,28000,0
20250120,172100,2800000,28000,28000,28000,28000,0
20250120,172000,2800000,28000,28000,28000,28000,0
20250120,171900,2800000,28000,28000,28000,28000,0
20250120,171800,2800000,28000,28000,28000,28000,0
20250120,171700,2800000,28000,28000,28000,28000,0
20250120,171600,2800000,28000,28000,28000,28000,0
20250120,171500,2800000,28000,28000,28000,28000,0
20250120,171400,2800000,28000,28000,28000,28000,0
20250120,171300,2800000,28000,28000,28000,28000,0
20250120,171200,2800000,28000,28000,28000,28000,0
20250120,171100,2800000,28000,28000,28000,28000,0
20250120,171000,2800000,28000,28000,28000,28000,0
20250120,170900,2800000,28000,28000,28000,28000,0
20250120,170800,2800000,28000,28000,28000,28000,0
20250120,170700,2800000,28000,28000,28000,28000,0
20250120,170600,2800000,28000,28000,28000,28000,0
20250120,170500,2800000,28000,28000,28000,28000,0
20250120,170400,2800000,28000,28000,28000,28000,0
20250120,170300,2800000,28000,28000,28000,28000,0
20250120,170200,2800000,28000,28000,28000,28000,0
20250120,170100,2800000,28000,28000,28000,28000,0
20250120,170000,2800000,28000,28000,28000,28000,0
20250120,165900,2800000,28000,28000,28000,28000,0
20250120,165800,2800000,28000,28000,28000,28000,0
20250120,165700,2800000,28000,28000,28000,28000,0
20250120,165600,2800000,28000,28000,28000,28000,100
20250120,165500,2800000,28000,28000,28000,28000,0
20250120,165400,2800000,28000,28000,28000,28000,0
20250120,165300,2800000,28000,28000,28000,28000,0
20250120,165200,2800000,28000,28000,28000,28000,0
20250120,165100,2800000,28000,28000,28000,28000,0
20250120,165000,2800000,28000,28000,28000,28000,0
20250120,164900,2800000,28000,28000,28000,28000,0
20250120,164800,2800000,28000,28000,28000,28000,0
20250120,164700,2800000,28000,28000,28000,28000,0
20250120,164600,2800000,28000,28000,28000,28000,0
20250120,164500,2800000,28000,28000,28000,28000,0
20250120,164400,2800000,28000,28000,28000,28000,0
20250120,164300,2800000,28000,28000,28000,28000,0
20250120,164200,2800000,28000,28000,28000,28000,0
20250120,164100,2800000,28000,28000,28000,28000,0
20250120,164000,2800000,28000,28000,28000,28000,0
20250120,163900,2800000,28000,28000,28000,28000,0
20250120,163800,2800000,28000,28000,28000,28000,0
20250120,163700,2800000,28000,28000,28000,28000,0
20250120,163600,2800000,28000,28000,28000,28000,0
20250120,163500,2800000,28000,28000,28000,28000,0
20250120,163400,2800000,28000,28000,28000,28000,0
20250120,163300,2800000,28000,28000,28000,28000,0
20250120,163200,2800000,28000,28000,28000,28000,0
20250120,163100,2800000,28000,28000,28000,28000,0
20250120,163000,2800000,28000,28000,28000,28000,0
20250120,162900,2800000,28000,28000,28000,28000,0
20250120,162800,2800000,28000,28000,28000,28000,0
20250120,162700,2800000,28000,28000,28000,28000,0
20250120,162600,2800000,28000,28000,28000,28000,100
20250120,162500,2800000,28000,28000,28000,28000,0
20250120,162400,2800000,28000,28000,28000,28000,0
20250120,162300,2800000,28000,28000,28000,28000,0
20250120,162200,2800000,28000,28000,28000,28000,0
20250120,162100,2800000,28000,28000,28000,28000,0
20250120,162000,2800000,28000,28000,28000,28000,0
20250120,161900,2800000,28000,28000,28000,28000,0
20250120,161800,2800000,28000,28000,28000,28000,0
20250120,161700,2800000,28000,28000,28000,28000,0
20250120,161600,2800000,28000,28000,28000,28000,0
20250120,161500,2800000,28000,28000,28000,28000,0
20250120,161400,2800000,28000,28000,28000,28000,0
20250120,161300,2800000,28000,28000,28000,28000,0
20250120,161200,2800000,28000,28000,28000,28000,0
20250120,161100,2800000,28000,28000,28000,28000,0
20250120,161000,2800000,28000,28000,28000,28000,0
20250120,160900,2800000,28000,28000,28000,28000,0
20250120,160800,2800000,28000,28000,28000,28000,0
20250120,160700,2800000,28000,28000,28000,28000,0
20250120,160600,2800000,28000,28000,28000,28000,0
20250120,160500,2800000,28000,28000,28000,28000,0
20250120,160400,2800000,28000,28000,28000,28000,0
20250120,160300,2800000,28000,28000,28000,28000,0
20250120,160200,2800000,28000,28000,28000,28000,0
20250120,160100,2800000,28000,28000,28000,28000,0
20250120,160000,2800000,28000,28000,28000,28000,0
20250120,155900,2800000,28000,28000,28000,28000,0
20250120,155800,2800000,28000,28000,28000,28000,0
20250120,155700,2800000,28000,28000,28000,28000,0
20250120,155600,2800000,28000,28000,28000,28000,100
20250120,155500,2800000,28000,28000,28000,28000,0
20250120,155400,2800000,28000,28000,28000,28000,0
20250120,155300,2800000,28000,28000,28000,28000,0
20250120,155200,2800000,28000,28000,28000,28000,0
20250120,155100,2800000,28000,28000,28000,28000,0
20250120,155000,2800000,28000,28000,28000,28000,0
20250120,154900,2800000,28000,28000,28000,28000,0
20250120,154800,2800000,28000,28000,28000,28000,0
20250120,154700,2800000,28000,28000,28000,28000,0
20250120,154600,2800000,28000,28000,28000,28000,0
20250120,154500,2800000,28000,28000,28000,28000,0
20250120,154400,2800000,28000,28000,28000,28000,0
20250120,154300,2800000,28000,28000,28000,28000,0
20250120,154200,2800000,28000,28000,28000,28000,0
20250120,154100,2800000,28000,28000,28000,28000,0
20250120,154000,2800000,28000,28000,28000,28000,0
20250120,153900,2800000,28000,28000,28000,28000,0
20250120,153800,2800000,28000,28000,28000,28000,0
20250120,153700,2800000,28000,28000,28000,28000,0
20250120,153600,2800000,28000,28000,28000,28000,0
20250120,153500,2800000,28000,28000,28000,28000,0
20250120,153400,2800000,28000,28000,28000,28000,0
20250120,153300,2800000,28000,28000,28000,28000,0
20250120,153200,2800000,28000,28000,28000,28000,0
20250120,153100,2800000,28000,28000,28000,28000,0
20250120,153000,2800000,28000,28000,28000,28000,0
20250120,152900,2800000,28000,28000,28000,28000,0
20250120,152800,2800000,28000,28000,28000,28000,0
20250120,152700,2800000,28000,28000,28000,28000,0
20250120,152600,2800000,28000,28000,28000,28000,0
20250120,152500,2800000,28000,28000,28000,28000,0
20250120,152400,2800000,28000,28000,28000,28000,0
20250120,152300,2800000,28000,28000,28000,28000,0
20250120,152200,2800000,28000,28000,28000,28000,0
20250120,152100,2800000,28000,28000,28000,28000,0
20250120,152000,2800000,28000,28000,28000,28000,0
20250120,151900,2800000,28000,28000,28000,28000,0
20250120,151800,2800000,28000,28000,28000,28000,0
20250120,151700,2800000,28000,28000,28000,28000,0
20250120,151600,2800000,28000,28000,28000,28000,0
20250120,151500,2800000,28000,28000,28000,28000,0
20250120,151400,2800000,28000,28000,28000,28000,0
20250120,151300,2800000,28000,28000,28000,28000,0
20250120,151200,2800000,28000,28000,28000,28000,0
20250120,151100,2800000,28000,28000,28000,28000,0
20250120,151000,2800000,28000,28000,28000,28000,0
20250120,150900,2800000,28000,28000,28000,28000,0
20250120,150800,2800000,28000,28000,28000,28000,0
20250120,150700,2800000,28000,28000,28000,28000,0
20250120,150600,2800000,28000,28000,28000,28000,0
20250120,150500,2800000,28000,28000,28000,28000,0
20250120,150400,2800000,28000,28000,28000,28000,0
20250120,150300,2800000,28000,28000,28000,28000,0
20250120,150200,2800000,28000,28000,28000,28000,0
20250120,150100,2800000,28000,28000,28000,28000,0
20250120,150000,2800000,28000,28000,28000,28000,0
20250120,145900,2800000,28000,28000,28000,28000,0
20250120,145800,2800000,28000,28000,28000,28000,0
20250120,145700,2800000,28000,28000,28000,28000,0
20250120,145600,2800000,28000,28000,28000,28000,0
20250120,145500,2800000,28000,28000,28000,28000,0
20250120,145400,2800000,28000,28000,28000,28000,0
20250120,145300,2800000,28000,28000,28000,28000,0
20250120,145200,2800000,28000,28000,28000,28000,0
20250120,145100,2800000,28000,28000,28000,28000,0
20250120,145000,2800000,28000,28000,28000,28000,0
20250120,144900,2800000,28000,28000,28000,28000,0
20250120,144800,2800000,28000,28000,28000,28000,0
20250120,144700,2800000,28000,28000,28000,28000,0
20250120,144600,2800000,28000,28000,28000,28000,0
20250120,144500,2800000,28000,28000,28000,28000,0
20250120,144400,2800000,28000,28000,28000,28000,0
20250120,144300,2800000,28000,28000,28000,28000,0
20250120,144200,2800000,28000,28000,28000,28000,0
20250120,144100,2800000,28000,28000,28000,28000,0
20250120,144000,2800000,28000,28000,28000,28000,0
20250120,143900,2800000,28000,28000,28000,28000,0
20250120,143800,2800000,28000,28000,28000,28000,0
20250120,143700,2800000,28000,28000,28000,28000,0
20250120,143600,2800000,28000,28000,28000,28000,0
20250120,143500,2800000,28000,28000,28000,28000,0
20250120,143400,2800000,28000,28000,28000,28000,0
20250120,143300,2800000,28000,28000,28000,28000,0
20250120,143200,2800000,28000,28000,28000,28000,0
20250120,143100,2800000,28000,28000,28000,28000,0
20250120,143000,2800000,28000,28000,28000,28000,0
20250120,142900,2800000,28000,28000,28000,28000,0
20250120,142800,2800000,28000,28000,28000,28000,0
20250120,142700,2800000,28000,28000,28000,28000,0
20250120,142600,2800000,28000,28000,28000,28000,0
20250120,142500,2800000,28000,28000,28000,28000,0
20250120,142400,2800000,28000,28000,28000,28000,0
20250120,142300,2800000,28000,28000,28000,28000,0
20250120,142200,2800000,28000,28000,28000,28000,0
20250120,142100,2800000,28000,28000,28000,28000,0
20250120,142000,2800000,28000,28000,28000,28000,0
20250120,141900,2800000,28000,28000,28000,28000,0
20250120,141800,2800000,28000,28000,28000,28000,0
20250120,141700,2800000,28000,28000,28000,28000,0
20250120,141600,2800000,28000,28000,28000,28000,0
20250120,141500,2800000,28000,28000,28000,28000,0
20250120,141400,2800000,28000,28000,28000,28000,0
20250120,141300,2800000,28000,28000,28000,28000,0
20250120,141200,2800000,28000,28000,28000,28000,0
20250120,141100,2800000,28000,28000,28000,28000,0
20250120,141000,2800000,28000,28000,28000,28000,0
20250120,140900,2800000,28000,28000,28000,28000,0
20250120,140800,2800000,28000,28000,28000,28000,0
20250120,140700,2800000,28000,28000,28000,28000,0
20250120,140600,2800000,28000,28000,28000,28000,0
20250120,140500,2800000,28000,28000,28000,28000,0
20250120,140400,2800000,28000,28000,28000,28000,0
20250120,140300,2800000,28000,28000,28000,28000,0
20250120,140200,2800000,28000,28000,28000,28000,0
20250120,140100,2800000,28000,28000,28000,28000,100
20250120,140000,0,27200,27200,27200,27200,0
20250120,135900,0,27200,27200,27200,27200,0
20250120,135800,0,27200,27200,27200,27200,0
20250120,135700,0,27200,27200,27200,27200,0
20250120,135600,0,27200,27200,27200,27200,0
20250120,135500,0,27200,27200,27200,27200,0
20250120,135400,0,27200,27200,27200,27200,0
20250120,135300,0,27200,27200,27200,27200,0
20250120,135200,0,27200,27200,27200,27200,0
20250120,135100,0,27200,27200,27200,27200,0
20250120,135000,0,27200,27200,27200,27200,0
20250120,134900,0,27200,27200,27200,27200,0
20250120,134800,0,27200,27200,27200,27200,0
20250120,134700,0,27200,27200,27200,27200,0
20250120,134600,0,27200,27200,27200,27200,0
20250120,134500,0,27200,27200,27200,27200,0
20250120,134400,0,27200,27200,27200,27200,0
20250120,134300,0,27200,27200,27200,27200,0
20250120,134200,0,27200,27200,27200,27200,0
20250120,134100,0,27200,27200,27200,27200,0
20250120,134000,0,27200,27200,27200,27200,0
20250120,133900,0,27200,27200,27200,27200,0
20250120,133800,0,27200,27200,27200,27200,0
20250120,133700,0,27200,27200,27200,27200,0
20250120,133600,0,27200,27200,27200,27200,0
20250120,133500,0,27200,27200,27200,27200,0
20250120,133400,0,27200,27200,27200,27200,0
20250120,133300,0,27200,27200,27200,27200,0
20250120,133200,0,27200,27200,27200,27200,0
20250120,133100,0,27200,27200,27200,27200,0
20250120,133000,0,27200,27200,27200,27200,0
20250120,132900,0,27200,27200,27200,27200,0
20250120,132800,0,27200,27200,27200,27200,0
20250120,132700,0,27200,27200,27200,27200,0
20250120,132600,0,27200,27200,27200,27200,0
20250120,132500,0,27200,27200,27200,27200,0
20250120,132400,0,27200,27200,27200,27200,0
20250120,132300,0,27200,27200,27200,27200,0
20250120,132200,0,27200,27200,27200,27200,0
20250120,132100,0,27200,27200,27200,27200,0
20250120,132000,0,27200,27200,27200,27200,0
20250120,131900,0,27200,27200,27200,27200,0
20250120,131800,0,27200,27200,27200,27200,0
20250120,131700,0,27200,27200,27200,27200,0
20250120,131600,0,27200,27200,27200,27200,0
20250120,131500,0,27200,27200,27200,27200,0
20250120,131400,0,27200,27200,27200,27200,0
20250120,131300,0,27200,27200,27200,27200,0
20250120,131200,0,27200,27200,27200,27200,0
20250120,131100,0,27200,27200,27200,27200,0
20250120,131000,0,27200,27200,27200,27200,0
20250120,130900,0,27200,27200,27200,27200,0
20250120,130800,0,27200,27200,27200,27200,0
20250120,130700,0,27200,27200,27200,27200,0
20250120,130600,0,27200,27200,27200,27200,0
20250120,130500,0,27200,27200,27200,27200,0
20250120,130400,0,27200,27200,27200,27200,0
20250120,130300,0,27200,27200,27200,27200,0
20250120,130200,0,27200,27200,27200,27200,0
20250120,130100,0,27200,27200,27200,27200,0
20250120,130000,0,27200,27200,27200,27200,0
20250120,125900,0,27200,27200,27200,27200,0
20250120,125800,0,27200,27200,27200,27200,0
20250120,125700,0,27200,27200,27200,27200,0
20250120,125600,0,27200,27200,27200,27200,0
20250120,125500,0,27200,27200,27200,27200,0
20250120,125400,0,27200,27200,27200,27200,0
20250120,125300,0,27200,27200,27200,27200,0
20250120,125200,0,27200,27200,27200,27200,0
20250120,125100,0,27200,27200,27200,27200,0
20250120,125000,0,27200,27200,27200,27200,0
20250120,124900,0,27200,27200,27200,27200,0
20250120,124800,0,27200,27200,27200,27200,0
20250120,124700,0,27200,27200,27200,27200,0
20250120,124600,0,27200,27200,27200,27200,0
20250120,124500,0,27200,27200,27200,27200,0
20250120,124400,0,27200,27200,27200,27200,0
20250120,124300,0,27200,27200,27200,27200,0
20250120,124200,0,27200,27200,27200,27200,0
20250120,124100,0,27200,27200,27200,27200,0
20250120,124000,0,27200,27200,27200,27200,0
20250120,123900,0,27200,27200,27200,27200,0
20250120,123800,0,27200,27200,27200,27200,0
20250120,123700,0,27200,27200,27200,27200,0
20250120,123600,0,27200,27200,27200,27200,0
20250120,123500,0,27200,27200,27200,27200,0
20250120,123400,0,27200,27200,27200,27200,0
20250120,123300,0,27200,27200,27200,27200,0
20250120,123200,0,27200,27200,27200,27200,0
20250120,123100,0,27200,27200,27200,27200,0
20250120,123000,0,27200,27200,27200,27200,0
20250120,122900,0,27200,27200,27200,27200,0
20250120,122800,0,27200,27200,27200,27200,0
20250120,122700,0,27200,27200,27200,27200,0
20250120,122600,0,27200,27200,27200,27200,0
20250120,122500,0,27200,27200,27200,27200,0
20250120,122400,0,27200,27200,27200,27200,0
20250120,122300,0,27200,27200,27200,27200,0
20250120,122200,0,27200,27200,27200,27200,0
20250120,122100,0,27200,27200,27200,27200,0
20250120,122000,0,27200,27200,27200,27200,0
20250120,121900,0,27200,27200,27200,27200,0
20250120,121800,0,27200,27200,27200,27200,0
20250120,121700,0,27200,27200,27200,27200,0
20250120,121600,0,27200,27200,27200,27200,0
20250120,121500,0,27200,27200,27200,27200,0
20250120,121400,0,27200,27200,27200,27200,0
20250120,121300,0,27200,27200,27200,27200,0
20250120,121200,0,27200,27200,27200,27200,0
20250120,121100,0,27200,27200,27200,27200,0
20250120,121000,0,27200,27200,27200,27200,0
20250120,120900,0,27200,27200,27200,27200,0
20250120,120800,0,27200,27200,27200,27200,0
20250120,120700,0,27200,27200,27200,27200,0
20250120,120600,0,27200,27200,27200,27200,0
20250120,120500,0,27200,27200,27200,27200,0
20250120,120400,0,27200,27200,27200,27200,0
20250120,120300,0,27200,27200,27200,27200,0
20250120,120200,0,27200,27200,27200,27200,0
20250120,120100,0,27200,27200,27200,27200,0
20250120,120000,0,27200,27200,27200,27200,0
20250120,115900,0,27200,27200,27200,27200,0
20250120,115800,0,27200,27200,27200,27200,0
20250120,115700,0,27200,27200,27200,27200,0
20250120,115600,0,27200,27200,27200,27200,0
20250120,115500,0,27200,27200,27200,27200,0
20250120,115400,0,27200,27200,27200,27200,0
20250120,115300,0,27200,27200,27200,27200,0
20250120,115200,0,27200,27200,27200,27200,0
20250120,115100,0,27200,27200,27200,27200,0
20250120,115000,0,27200,27200,27200,27200,0
20250120,114900,0,27200,27200,27200,27200,0
20250120,114800,0,27200,27200,27200,27200,0
20250120,114700,0,27200,27200,27200,27200,0
20250120,114600,0,27200,27200,27200,27200,0
20250120,114500,0,27200,27200,27200,27200,0
20250120,114400,0,27200,27200,27200,27200,0
20250120,114300,0,27200,27200,27200,27200,0
20250120,114200,0,27200,27200,27200,27200,0
20250120,114100,0,27200,27200,27200,27200,0
20250120,114000,0,27200,27200,27200,27200,0
20250120,113900,0,27200,27200,27200,27200,0
20250120,113800,0,27200,27200,27200,27200,0
20250120,113700,0,27200,27200,27200,27200,0
20250120,113600,0,27200,27200,27200,27200,0
20250120,113500,0,27200,27200,27200,27200,0
20250120,113400,0,27200,27200,27200,27200,0
20250120,113300,0,27200,27200,27200,27200,0
20250120,113200,0,27200,27200,27200,27200,0
20250120,113100,0,27200,27200,27200,27200,0
20250120,113000,0,27200,27200,27200,27200,0
20250120,112900,0,27200,27200,27200,27200,0
20250120,112800,0,27200,27200,27200,27200,0
20250120,112700,0,27200,27200,27200,27200,0
20250120,112600,0,27200,27200,27200,27200,0
20250120,112500,0,27200,27200,27200,27200,0
20250120,112400,0,27200,27200,27200,27200,0
20250120,112300,0,27200,27200,27200,27200,0
20250120,112200,0,27200,27200,27200,27200,0
20250120,112100,0,27200,27200,27200,27200,0
20250120,112000,0,27200,27200,27200,27200,0
20250120,111900,0,27200,27200,27200,27200,0
20250120,111800,0,27200,27200,27200,27200,0
20250120,111700,0,27200,27200,27200,27200,0
20250120,111600,0,27200,27200,27200,27200,0
20250120,111500,0,27200,27200,27200,27200,0
20250120,111400,0,27200,27200,27200,27200,0
20250120,111300,0,27200,27200,27200,27200,0
20250120,111200,0,27200,27200,27200,27200,0
20250120,111100,0,27200,27200,27200,27200,0
20250120,111000,0,27200,27200,27200,27200,0
20250120,110900,0,27200,27200,27200,27200,0
20250120,110800,0,27200,27200,27200,27200,0
20250120,110700,0,27200,27200,27200,27200,0
20250120,110600,0,27200,27200,27200,27200,0
20250120,110500,0,27200,27200,27200,27200,0
20250120,110400,0,27200,27200,27200,27200,0
20250120,110300,0,27200,27200,27200,27200,0
20250120,110200,0,27200,27200,27200,27200,0
20250120,110100,0,27200,27200,27200,27200,0
20250120,110000,0,27200,27200,27200,27200,0
20250120,105900,0,27200,27200,27200,27200,0
20250120,105800,0,27200,27200,27200,27200,0
20250120,105700,0,27200,27200,27200,27200,0
20250120,105600,0,27200,27200,27200,27200,0
20250120,105500,0,27200,27200,27200,27200,0
20250120,105400,0,27200,27200,27200,27200,0
20250120,105300,0,27200,27200,27200,27200,0
20250120,105200,0,27200,27200,27200,27200,0
20250120,105100,0,27200,27200,27200,27200,0
20250120,105000,0,27200,27200,27200,27200,0
20250120,104900,0,27200,27200,27200,27200,0
20250120,104800,0,27200,27200,27200,27200,0
20250120,104700,0,27200,27200,27200,27200,0
20250120,104600,0,27200,27200,27200,27200,0
20250120,104500,0,27200,27200,27200,27200,0
20250120,104400,0,27200,27200,27200,27200,0
20250120,104300,0,27200,27200,27200,27200,0
20250120,104200,0,27200,27200,27200,27200,0
20250120,104100,0,27200,27200,27200,27200,0
20250120,104000,0,27200,27200,27200,27200,0
20250120,103900,0,27200,27200,27200,27200,0
20250120,103800,0,27200,27200,27200,27200,0
20250120,103700,0,27200,27200,27200,27200,0
20250120,103600,0,27200,27200,27200,27200,0
20250120,103500,0,27200,27200,27200,27200,0
20250120,103400,0,27200,27200,27200,27200,0
20250120,103300,0,27200,27200,27200,27200,0
20250120,103200,0,27200,27200,27200,27200,0
20250120,103100,0,27200,27200,27200,27200,0
20250120,103000,0,27200,27200,27200,27200,0
20250120,102900,0,27200,27200,27200,27200,0
20250120,102800,0,27200,27200,27200,27200,0
20250120,102700,0,27200,27200,27200,27200,0
20250120,102600,0,27200,27200,27200,27200,0
20250120,102500,0,27200,27200,27200,27200,0
20250120,102400,0,27200,27200,27200,27200,0
20250120,102300,0,27200,27200,27200,27200,0
20250120,102200,0,27200,27200,27200,27200,0
20250120,102100,0,27200,27200,27200,27200,0
20250120,102000,0,27200,27200,27200,27200,0
20250120,101900,0,27200,27200,27200,27200,0
20250120,101800,0,27200,27200,27200,27200,0
20250120,101700,0,27200,27200,27200,27200,0
20250120,101600,0,27200,27200,27200,27200,0
20250120,101500,0,27200,27200,27200,27200,0
20250120,101400,0,27200,27200,27200,27200,0
20250120,101300,0,27200,27200,27200,27200,0
20250120,101200,0,27200,27200,27200,27200,0
20250120,101100,0,27200,27200,27200,27200,0
20250120,101000,0,27200,27200,27200,27200,0
20250120,100900,0,27200,27200,27200,27200,0
20250120,100800,0,27200,27200,27200,27200,0
20250120,100700,0,27200,27200,27200,27200,0
20250120,100600,0,27200,27200,27200,27200,0
20250120,100500,0,27200,27200,27200,27200,0
20250120,100400,0,27200,27200,27200,27200,0
20250120,100300,0,27200,27200,27200,27200,0
20250120,100200,0,27200,27200,27200,27200,0
20250120,100100,0,27200,27200,27200,27200,0
20250120,100000,0,27200,27200,27200,27200,0
20250120,095900,0,27200,27200,27200,27200,0
20250120,095800,0,27200,27200,27200,27200,0
20250120,095700,0,27200,27200,27200,27200,0
20250120,095600,0,27200,27200,27200,27200,0
20250120,095500,0,27200,27200,27200,27200,0
20250120,095400,0,27200,27200,27200,27200,0
20250120,095300,0,27200,27200,27200,27200,0
20250120,095200,0,27200,27200,27200,27200,0
20250120,095100,0,27200,27200,27200,27200,0
20250120,095000,0,27200,27200,27200,27200,0
20250120,094900,0,27200,27200,27200,27200,0
20250120,094800,0,27200,27200,27200,27200,0
20250120,094700,0,27200,27200,27200,27200,0
20250120,094600,0,27200,27200,27200,27200,0
20250120,094500,0,27200,27200,27200,27200,0
20250120,094400,0,27200,27200,27200,27200,0
20250120,094300,0,27200,27200,27200,27200,0
20250120,094200,0,27200,27200,27200,27200,0
20250120,094100,0,27200,27200,27200,27200,0
20250120,094000,0,27200,27200,27200,27200,0
20250120,093900,0,27200,27200,27200,27200,0
20250120,093800,0,27200,27200,27200,27200,0
20250120,093700,0,27200,27200,27200,27200,0
20250120,093600,0,27200,27200,27200,27200,0
20250120,093500,0,27200,27200,27200,27200,0
20250120,093400,0,27200,27200,27200,27200,0
20250120,093300,0,27200,27200,27200,27200,0
20250120,093200,0,27200,27200,27200,27200,0
20250120,093100,0,27200,27200,27200,27200,0
20250120,093000,0,27200,27200,27200,27200,0
20250120,092900,0,27200,27200,27200,27200,0
20250120,092800,0,27200,27200,27200,27200,0
20250120,092700,0,27200,27200,27200,27200,0
20250120,092600,0,27200,27200,27200,27200,0
20250120,092500,0,27200,27200,27200,27200,0
20250120,092400,0,27200,27200,27200,27200,0
20250120,092300,0,27200,27200,27200,27200,0
20250120,092200,0,27200,27200,27200,27200,0
20250120,092100,0,27200,27200,27200,27200,0
20250120,092000,0,27200,27200,27200,27200,0
20250120,091900,0,27200,27200,27200,27200,0
20250120,091800,0,27200,27200,27200,27200,0
20250120,091700,0,27200,27200,27200,27200,0
20250120,091600,0,27200,27200,27200,27200,0
20250120,091500,0,27200,27200,27200,27200,0
20250120,091400,0,27200,27200,27200,27200,0
20250120,091300,0,27200,27200,27200,27200,0
20250120,091200,0,27200,27200,27200,27200,0
20250120,091100,0,27200,27200,27200,27200,0
20250120,091000,0,27200,27200,27200,27200,0
20250120,090900,0,27200,27200,27200,27200,0
20250120,090800,0,27200,27200,27200,27200,0
20250120,090700,0,27200,27200,27200,27200,0
20250120,090600,0,27200,27200,27200,27200,0
20250120,090500,0,27200,27200,27200,27200,0
20250120,090400,0,27200,27200,27200,27200,0
20250120,090300,0,27200,27200,27200,27200,0
20250120,090200,0,27200,27200,27200,27200,0
20250120,090100,0,27200,27200,27200,27200,0
20250120,090000,0,27200,27200,27200,27200,0