stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,183700,96942563022,1736,1736,1736,1736,337075
20250102,183600,96942563022,1736,1736,1736,1736,0
20250102,183500,96942563022,1736,1736,1736,1736,0
20250102,183400,96942563022,1736,1736,1736,1736,0
20250102,183300,96942563022,1736,1736,1736,1736,0
20250102,183200,96942563022,1736,1736,1736,1736,0
20250102,183100,96942563022,1736,1736,1736,1736,0
20250102,183000,96942563022,1736,1736,1736,1736,0
20250102,182900,96942563022,1736,1736,1736,1736,0
20250102,182800,96942563022,1736,1736,1736,1736,0
20250102,182700,96942563022,1736,1736,1736,1736,0
20250102,182600,96942563022,1736,1736,1736,1736,0
20250102,182500,96942563022,1736,1736,1736,1736,0
20250102,182400,96942563022,1736,1736,1736,1736,0
20250102,182300,96942563022,1736,1736,1736,1736,0
20250102,182200,96942563022,1736,1736,1736,1736,0
20250102,182100,96942563022,1736,1736,1736,1736,0
20250102,182000,96942563022,1736,1736,1736,1736,0
20250102,181900,96942563022,1736,1736,1736,1736,0
20250102,181800,96942563022,1736,1736,1736,1736,0
20250102,181700,96942563022,1736,1736,1736,1736,0
20250102,181600,96942563022,1736,1736,1736,1736,0
20250102,181500,96942563022,1736,1736,1736,1736,0
20250102,181400,96942563022,1736,1736,1736,1736,0
20250102,181300,96942563022,1736,1736,1736,1736,0
20250102,181200,96942563022,1736,1736,1736,1736,0
20250102,181100,96942563022,1736,1736,1736,1736,0
20250102,181000,96942563022,1736,1736,1736,1736,0
20250102,180900,96942563022,1736,1736,1736,1736,0
20250102,180800,96942563022,1736,1736,1736,1736,0
20250102,180700,96942563022,1736,1736,1736,1736,337075
20250102,180600,96942563022,1736,1736,1736,1736,0
20250102,180500,96942563022,1736,1736,1736,1736,0
20250102,180400,96942563022,1736,1736,1736,1736,0
20250102,180300,96942563022,1736,1736,1736,1736,0
20250102,180200,96942563022,1736,1736,1736,1736,0
20250102,180100,96942563022,1736,1736,1736,1736,0
20250102,180000,96942563022,1736,1736,1736,1736,0
20250102,175900,96942563022,1736,1736,1736,1736,0
20250102,175800,96942563022,1736,1736,1736,1736,0
20250102,175700,96942563022,1736,1736,1736,1736,0
20250102,175600,96942563022,1736,1736,1736,1736,0
20250102,175500,96942563022,1736,1736,1736,1736,0
20250102,175400,96942563022,1736,1736,1736,1736,0
20250102,175300,96942563022,1736,1736,1736,1736,0
20250102,175200,96942563022,1736,1736,1736,1736,0
20250102,175100,96942563022,1736,1736,1736,1736,0
20250102,175000,96942563022,1736,1736,1736,1736,0
20250102,174900,96942563022,1736,1736,1736,1736,0
20250102,174800,96942563022,1736,1736,1736,1736,0
20250102,174700,96942563022,1736,1736,1736,1736,0
20250102,174600,96942563022,1736,1736,1736,1736,0
20250102,174500,96942563022,1736,1736,1736,1736,0
20250102,174400,96942563022,1736,1736,1736,1736,0
20250102,174300,96942563022,1736,1736,1736,1736,0
20250102,174200,96942563022,1736,1736,1736,1736,0
20250102,174100,96942563022,1736,1736,1736,1736,0
20250102,174000,96942563022,1736,1736,1736,1736,0
20250102,173900,96942563022,1736,1736,1736,1736,0
20250102,173800,96942563022,1736,1736,1736,1736,0
20250102,173700,96942563022,1736,1736,1736,1736,337075
20250102,173600,96942563022,1736,1736,1736,1736,0
20250102,173500,96942563022,1736,1736,1736,1736,0
20250102,173400,96942563022,1736,1736,1736,1736,0
20250102,173300,96942563022,1736,1736,1736,1736,0
20250102,173200,96942563022,1736,1736,1736,1736,0
20250102,173100,96942563022,1736,1736,1736,1736,0
20250102,173000,96942563022,1736,1736,1736,1736,0
20250102,172900,96942563022,1736,1736,1736,1736,0
20250102,172800,96942563022,1736,1736,1736,1736,0
20250102,172700,96942563022,1736,1736,1736,1736,0
20250102,172600,96942563022,1736,1736,1736,1736,0
20250102,172500,96942563022,1736,1736,1736,1736,0
20250102,172400,96942563022,1736,1736,1736,1736,0
20250102,172300,96942563022,1736,1736,1736,1736,0
20250102,172200,96942563022,1736,1736,1736,1736,0
20250102,172100,96942563022,1736,1736,1736,1736,0
20250102,172000,96942563022,1736,1736,1736,1736,0
20250102,171900,96942563022,1736,1736,1736,1736,0
20250102,171800,96942563022,1736,1736,1736,1736,0
20250102,171700,96942563022,1736,1736,1736,1736,0
20250102,171600,96942563022,1736,1736,1736,1736,0
20250102,171500,96942563022,1736,1736,1736,1736,0
20250102,171400,96942563022,1736,1736,1736,1736,0
20250102,171300,96942563022,1736,1736,1736,1736,0
20250102,171200,96942563022,1736,1736,1736,1736,0
20250102,171100,96942563022,1736,1736,1736,1736,0
20250102,171000,96942563022,1736,1736,1736,1736,0
20250102,170900,96942563022,1736,1736,1736,1736,0
20250102,170800,96942563022,1736,1736,1736,1736,0
20250102,170700,96942563022,1736,1736,1736,1736,337075
20250102,170600,96942563022,1736,1736,1736,1736,0
20250102,170500,96942563022,1736,1736,1736,1736,0
20250102,170400,96942563022,1736,1736,1736,1736,0
20250102,170300,96942563022,1736,1736,1736,1736,0
20250102,170200,96942563022,1736,1736,1736,1736,0
20250102,170100,96942563022,1736,1736,1736,1736,0
20250102,170000,96942563022,1736,1736,1736,1736,0
20250102,165900,96942563022,1736,1736,1736,1736,0
20250102,165800,96942563022,1736,1736,1736,1736,0
20250102,165700,96942563022,1736,1736,1736,1736,0
20250102,165600,96942563022,1736,1736,1736,1736,0
20250102,165500,96942563022,1736,1736,1736,1736,0
20250102,165400,96942563022,1736,1736,1736,1736,0
20250102,165300,96942563022,1736,1736,1736,1736,0
20250102,165200,96942563022,1736,1736,1736,1736,0
20250102,165100,96942563022,1736,1736,1736,1736,0
20250102,165000,96942563022,1736,1736,1736,1736,0
20250102,164900,96942563022,1736,1736,1736,1736,0
20250102,164800,96942563022,1736,1736,1736,1736,0
20250102,164700,96942563022,1736,1736,1736,1736,0
20250102,164600,96942563022,1736,1736,1736,1736,0
20250102,164500,96942563022,1736,1736,1736,1736,0
20250102,164400,96942563022,1736,1736,1736,1736,0
20250102,164300,96942563022,1736,1736,1736,1736,0
20250102,164200,96942563022,1736,1736,1736,1736,0
20250102,164100,96942563022,1736,1736,1736,1736,0
20250102,164000,96942563022,1736,1736,1736,1736,0
20250102,163900,96942563022,1736,1736,1736,1736,0
20250102,163800,96942563022,1736,1736,1736,1736,0
20250102,163700,96942563022,1736,1736,1736,1736,337075
20250102,163600,96942563022,1736,1736,1736,1736,0
20250102,163500,96942563022,1736,1736,1736,1736,0
20250102,163400,96942563022,1736,1736,1736,1736,0
20250102,163300,96942563022,1736,1736,1736,1736,0
20250102,163200,96942563022,1736,1736,1736,1736,0
20250102,163100,96942563022,1736,1736,1736,1736,0
20250102,163000,96942563022,1736,1736,1736,1736,0
20250102,162900,96942563022,1736,1736,1736,1736,0
20250102,162800,96942563022,1736,1736,1736,1736,0
20250102,162700,96942563022,1736,1736,1736,1736,0
20250102,162600,96942563022,1736,1736,1736,1736,0
20250102,162500,96942563022,1736,1736,1736,1736,0
20250102,162400,96942563022,1736,1736,1736,1736,0
20250102,162300,96942563022,1736,1736,1736,1736,0
20250102,162200,96942563022,1736,1736,1736,1736,0
20250102,162100,96942563022,1736,1736,1736,1736,0
20250102,162000,96942563022,1736,1736,1736,1736,0
20250102,161900,96942563022,1736,1736,1736,1736,0
20250102,161800,96942563022,1736,1736,1736,1736,0
20250102,161700,96942563022,1736,1736,1736,1736,0
20250102,161600,96942563022,1736,1736,1736,1736,0
20250102,161500,96942563022,1736,1736,1736,1736,0
20250102,161400,96942563022,1736,1736,1736,1736,0
20250102,161300,96942563022,1736,1736,1736,1736,0
20250102,161200,96942563022,1736,1736,1736,1736,0
20250102,161100,96942563022,1736,1736,1736,1736,0
20250102,161000,96942563022,1736,1736,1736,1736,0
20250102,160900,96942563022,1736,1736,1736,1736,0
20250102,160800,96942563022,1736,1736,1736,1736,0
20250102,160700,96942563022,1736,1736,1736,1736,337075
20250102,160600,96942563022,1736,1736,1736,1736,0
20250102,160500,96942563022,1736,1736,1736,1736,0
20250102,160400,96942563022,1736,1736,1736,1736,0
20250102,160300,96942563022,1736,1736,1736,1736,0
20250102,160200,96942563022,1736,1736,1736,1736,0
20250102,160100,96942563022,1736,1736,1736,1736,0
20250102,160000,96942563022,1736,1736,1736,1736,0
20250102,155900,96942563022,1736,1736,1736,1736,0
20250102,155800,96942563022,1736,1736,1736,1736,0
20250102,155700,96942563022,1736,1736,1736,1736,0
20250102,155600,96942563022,1736,1736,1736,1736,0
20250102,155500,96942563022,1736,1736,1736,1736,0
20250102,155400,96942563022,1736,1736,1736,1736,0
20250102,155300,96942563022,1736,1736,1736,1736,0
20250102,155200,96942563022,1736,1736,1736,1736,0
20250102,155100,96942563022,1736,1736,1736,1736,0
20250102,155000,96942563022,1736,1736,1736,1736,0
20250102,154900,96942563022,1736,1736,1736,1736,0
20250102,154800,96942563022,1736,1736,1736,1736,0
20250102,154700,96942563022,1736,1736,1736,1736,0
20250102,154600,96942563022,1736,1736,1736,1736,0
20250102,154500,96942563022,1736,1736,1736,1736,0
20250102,154400,96942563022,1736,1736,1736,1736,0
20250102,154300,96942563022,1736,1736,1736,1736,0
20250102,154200,96942563022,1736,1736,1736,1736,0
20250102,154100,96942563022,1736,1736,1736,1736,0
20250102,154000,96942563022,1736,1736,1736,1736,0
20250102,153900,96942563022,1736,1736,1736,1736,0
20250102,153800,96942563022,1736,1736,1736,1736,0
20250102,153700,96942563022,1736,1736,1736,1736,337075
20250102,153600,96942563022,1736,1736,1736,1736,0
20250102,153500,96942563022,1736,1736,1736,1736,0
20250102,153400,96942563022,1736,1736,1736,1736,0
20250102,153300,96942563022,1736,1736,1736,1736,0
20250102,153200,96942563022,1736,1736,1736,1736,0
20250102,153100,96942563022,1736,1736,1736,1736,0
20250102,153000,96942563022,1736,1736,1736,1736,337075
20250102,152900,96357400822,1747,1747,1747,1747,0
20250102,152800,96357400822,1747,1747,1747,1747,0
20250102,152700,96357400822,1747,1747,1747,1747,0
20250102,152600,96357400822,1747,1747,1747,1747,0
20250102,152500,96357400822,1747,1747,1747,1747,0
20250102,152400,96357400822,1747,1747,1747,1747,0
20250102,152300,96357400822,1747,1747,1747,1747,0
20250102,152200,96357400822,1747,1747,1747,1747,0
20250102,152100,96357400822,1747,1747,1747,1747,0
20250102,152000,96357400822,1747,1747,1747,1747,0
20250102,151900,96357400822,1747,1751,1751,1742,161732
20250102,151800,96074877920,1750,1755,1755,1745,116486
20250102,151700,95871062764,1755,1737,1755,1732,201052
20250102,151600,95520980613,1737,1735,1742,1725,181746
20250102,151500,95206317297,1735,1745,1747,1732,135561
20250102,151400,94970554345,1745,1748,1750,1743,111266
20250102,151300,94776264017,1748,1749,1757,1746,65103
20250102,151200,94662213701,1748,1751,1751,1745,156525
20250102,151100,94388579331,1751,1763,1763,1750,65840
20250102,151000,94272969493,1761,1755,1764,1754,76180
20250102,150900,94138872639,1754,1765,1765,1747,224962
20250102,150800,93744315203,1765,1771,1772,1765,67062
20250102,150700,93625764707,1772,1765,1774,1764,46225
20250102,150600,93543984334,1765,1769,1769,1757,213722
20250102,150500,93167205259,1768,1780,1780,1767,147935
20250102,150400,92904902431,1780,1780,1781,1776,102200
20250102,150300,92723130180,1781,1780,1781,1777,93076
20250102,150200,92557498246,1780,1775,1780,1772,83419
20250102,150100,92409378287,1775,1772,1775,1766,156907
20250102,150000,92131744857,1775,1778,1779,1769,139362
20250102,145900,91884624557,1778,1784,1786,1770,156186
20250102,145800,91607147012,1783,1785,1788,1774,203389
20250102,145700,91244987021,1785,1787,1791,1783,165294
20250102,145600,90949616740,1789,1792,1793,1779,123027
20250102,145500,90729827838,1791,1788,1799,1766,452944
20250102,145400,89920488694,1788,1818,1819,1785,527864
20250102,145300,88969987386,1819,1823,1823,1817,128463
20250102,145200,88736341354,1823,1827,1827,1817,271317
20250102,145100,88241812065,1824,1830,1839,1820,320089
20250102,145000,87656655285,1829,1829,1840,1829,248519
20250102,144900,87201231799,1830,1838,1846,1827,435795
20250102,144800,86401954415,1837,1841,1851,1834,418295
20250102,144700,85631690757,1837,1839,1864,1837,1042028
20250102,144600,83703662929,1839,1814,1850,1812,1070826
20250102,144500,81736524095,1814,1798,1820,1796,844223
20250102,144400,80206670019,1798,1764,1806,1763,752354
20250102,144300,78859973087,1764,1749,1764,1746,65104
20250102,144200,78745667726,1749,1768,1769,1740,137320
20250102,144100,78504519219,1768,1758,1772,1757,226530
20250102,144000,78104324773,1758,1745,1760,1744,96366
20250102,143900,77935690570,1745,1745,1746,1742,28297
20250102,143800,77886356337,1743,1745,1748,1741,17135
20250102,143700,77856453209,1748,1740,1750,1740,37866
20250102,143600,77790422165,1740,1751,1751,1740,80951
20250102,143500,77649003435,1750,1758,1759,1750,97606
20250102,143400,77478058365,1759,1764,1765,1756,123781
20250102,143300,77260265523,1764,1772,1772,1763,164808
20250102,143200,76969101972,1771,1770,1776,1761,365023
20250102,143100,76323072113,1768,1746,1770,1740,355354
20250102,143000,75698245455,1746,1732,1746,1731,58490
20250102,142900,75596450791,1731,1740,1740,1730,40154
20250102,142800,75526770059,1739,1740,1742,1738,40086
20250102,142700,75457027263,1740,1737,1740,1734,58904
20250102,142600,75354619853,1737,1733,1738,1730,30122
20250102,142500,75302421530,1732,1729,1733,1726,32475
20250102,142400,75246281395,1729,1742,1742,1727,52296
20250102,142300,75155687225,1742,1741,1748,1731,161103
20250102,142200,74874945447,1740,1735,1742,1729,110093
20250102,142100,74683578112,1731,1729,1737,1726,100705
20250102,142000,74509236966,1729,1720,1729,1719,41803
20250102,141900,74437156020,1721,1713,1721,1713,53824
20250102,141800,74344796171,1714,1714,1715,1713,18547
20250102,141700,74313008815,1714,1713,1715,1713,13407
20250102,141600,74290038219,1713,1714,1715,1711,32521
20250102,141500,74234357548,1715,1717,1717,1714,18284
20250102,141400,74202993556,1716,1718,1719,1716,10620
20250102,141300,74184758505,1718,1719,1719,1717,11208
20250102,141200,74165501091,1719,1720,1721,1719,16595
20250102,141100,74136960950,1719,1721,1721,1719,36778
20250102,141000,74073701228,1720,1724,1724,1717,25435
20250102,140900,74029955332,1720,1725,1725,1720,56505
20250102,140800,73932550277,1725,1715,1725,1714,25910
20250102,140700,73887949228,1715,1712,1716,1712,21352
20250102,140600,73851336354,1712,1711,1714,1711,9142
20250102,140500,73835682521,1711,1716,1716,1710,95238
20250102,140400,73672601445,1716,1724,1724,1716,60749
20250102,140300,73568130426,1722,1722,1724,1721,13550
20250102,140200,73544783252,1723,1724,1724,1721,5078
20250102,140100,73536036158,1724,1723,1724,1720,31287
20250102,140000,73482164566,1721,1722,1724,1721,22604
20250102,135900,73443232768,1722,1724,1724,1720,14351
20250102,135800,73418525604,1723,1726,1727,1723,27182
20250102,135700,73371630948,1726,1719,1726,1719,16928
20250102,135600,73342479526,1719,1719,1720,1717,12107
20250102,135500,73321667906,1718,1721,1721,1716,14972
20250102,135400,73295935929,1721,1721,1721,1714,15459
20250102,135300,73269358948,1722,1719,1723,1712,112131
20250102,135200,73076783734,1719,1716,1720,1715,30278
20250102,135100,73024786007,1717,1716,1717,1715,21742
20250102,135000,72987492244,1716,1718,1720,1715,44389
20250102,134900,72911275154,1718,1719,1720,1717,19858
20250102,134800,72877157746,1718,1720,1720,1717,21246
20250102,134700,72840649383,1721,1721,1722,1716,27326
20250102,134600,72793660542,1721,1711,1724,1711,26120
20250102,134500,72748804991,1712,1724,1724,1712,75825
20250102,134400,72618550651,1724,1723,1725,1721,32151
20250102,134300,72563148034,1723,1719,1725,1718,56965
20250102,134200,72465154968,1720,1722,1723,1720,48114
20250102,134100,72382350021,1722,1725,1725,1721,25715
20250102,134000,72338060769,1725,1735,1735,1724,26460
20250102,133900,72292380906,1735,1733,1736,1731,13321
20250102,133800,72269302144,1733,1736,1738,1733,32084
20250102,133700,72213619263,1738,1739,1740,1735,26961
20250102,133600,72166778370,1737,1728,1738,1728,33251
20250102,133500,72109155339,1729,1728,1729,1724,16566
20250102,133400,72080555029,1729,1730,1732,1726,38724
20250102,133300,72013585282,1730,1724,1730,1724,38684
20250102,133200,71946705682,1724,1725,1727,1723,12533
20250102,133100,71925088611,1725,1715,1725,1715,55336
20250102,133000,71829908545,1713,1717,1717,1711,83088
20250102,132900,71687517017,1717,1723,1725,1717,98321
20250102,132800,71518331569,1725,1732,1733,1722,102589
20250102,132700,71341063649,1733,1738,1739,1732,95805
20250102,132600,71174924518,1738,1738,1739,1737,10042
20250102,132500,71157476101,1739,1737,1739,1736,14900
20250102,132400,71131601159,1737,1737,1737,1735,17110
20250102,132300,71101895955,1737,1737,1739,1735,7734
20250102,132200,71088467072,1737,1737,1737,1734,44093
20250102,132100,71011951693,1737,1738,1741,1736,22964
20250102,132000,70972054047,1737,1745,1745,1736,36589
20250102,131900,70908397519,1746,1744,1748,1741,20349
20250102,131800,70872903336,1744,1740,1744,1740,13699
20250102,131700,70849047369,1740,1744,1746,1737,29079
20250102,131600,70798388533,1744,1747,1747,1743,28462
20250102,131500,70748723553,1747,1740,1747,1740,41099
20250102,131400,70677123213,1740,1737,1740,1736,16685
20250102,131300,70648120737,1736,1735,1740,1734,26360
20250102,131200,70602333174,1735,1736,1740,1734,39913
20250102,131100,70533054372,1735,1732,1737,1732,32286
20250102,131000,70477093130,1732,1738,1738,1731,100246
20250102,130900,70303292093,1738,1740,1742,1736,63245
20250102,130800,70193359667,1739,1744,1744,1738,31307
20250102,130700,70138877997,1742,1748,1748,1737,36321
20250102,130600,70075628859,1747,1738,1748,1735,81549
20250102,130500,69933919426,1737,1742,1742,1737,79018
20250102,130400,69796469282,1741,1751,1752,1740,143655
20250102,130300,69545369906,1752,1758,1759,1752,78556
20250102,130200,69407442838,1758,1760,1761,1757,38222
20250102,130100,69340208949,1760,1756,1760,1756,26985
20250102,130000,69292789697,1756,1760,1763,1756,51765
20250102,125900,69201672826,1760,1770,1770,1758,125236
20250102,125800,68980758413,1767,1768,1770,1764,50034
20250102,125700,68892403314,1765,1755,1769,1750,107361
20250102,125600,68703328704,1753,1762,1762,1750,158589
20250102,125500,68424925551,1762,1771,1772,1762,91968
20250102,125400,68262433363,1771,1774,1778,1771,178037
20250102,125300,67946450496,1774,1768,1777,1768,125946
20250102,125200,67723139355,1769,1768,1769,1766,49124
20250102,125100,67636311853,1766,1770,1771,1765,92483
20250102,125000,67472850126,1771,1769,1772,1760,129005
20250102,124900,67245080735,1768,1765,1775,1762,211982
20250102,124800,66870204443,1763,1759,1765,1753,111438
20250102,124700,66674159013,1757,1758,1760,1756,50075
20250102,124600,66586110906,1758,1755,1758,1752,33244
20250102,124500,66527764577,1755,1751,1760,1751,60122
20250102,124400,66422150431,1753,1757,1766,1751,173470
20250102,124300,66116746866,1757,1757,1760,1752,67758
20250102,124200,65997745291,1758,1745,1760,1740,177171
20250102,124100,65688055490,1745,1744,1747,1741,36756
20250102,124000,65623973842,1746,1747,1750,1742,37094
20250102,123900,65559190714,1747,1742,1751,1741,15054
20250102,123800,65532885419,1742,1743,1750,1740,36699
20250102,123700,65468867863,1743,1752,1753,1743,53378
20250102,123600,65375575014,1752,1753,1756,1748,74344
20250102,123500,65245233817,1754,1747,1754,1743,79360
20250102,123400,65106520869,1748,1745,1748,1742,38397
20250102,123300,65039525058,1745,1745,1748,1744,56752
20250102,123200,64940405603,1747,1748,1748,1742,52900
20250102,123100,64848101058,1748,1746,1749,1745,90504
20250102,123000,64690035284,1746,1737,1746,1736,54034
20250102,122900,64595891909,1738,1735,1740,1734,68101
20250102,122800,64477597854,1734,1727,1736,1727,103398
20250102,122700,64298562883,1727,1737,1737,1725,168609
20250102,122600,64006969367,1737,1739,1739,1736,49402
20250102,122500,63921118517,1739,1737,1742,1737,61910
20250102,122400,63813513199,1737,1744,1744,1737,69665
20250102,122300,63692251151,1744,1741,1747,1740,61495
20250102,122200,63585085465,1741,1739,1743,1738,52061
20250102,122100,63494488518,1739,1734,1743,1733,100898
20250102,122000,63319175724,1733,1740,1740,1730,133660
20250102,121900,63087306812,1742,1745,1746,1741,51305
20250102,121800,62997876591,1745,1742,1747,1741,51958
20250102,121700,62907322453,1743,1747,1748,1743,73077
20250102,121600,62779769050,1747,1750,1751,1747,39697
20250102,121500,62710349118,1750,1750,1751,1749,44702
20250102,121400,62632111996,1750,1751,1753,1750,54338
20250102,121300,62536944231,1750,1745,1751,1744,35819
20250102,121200,62474341727,1745,1748,1750,1740,171145
20250102,121100,62175984119,1748,1753,1753,1746,68621
20250102,121000,62055929618,1753,1752,1756,1745,138818
20250102,120900,61813037596,1753,1766,1772,1750,243897
20250102,120800,61383840300,1767,1770,1772,1764,75522
20250102,120700,61250388968,1772,1778,1780,1768,122281
20250102,120600,61033380791,1779,1770,1780,1767,105666
20250102,120500,60845966029,1770,1769,1773,1766,47554
20250102,120400,60761839716,1768,1764,1773,1763,51421
20250102,120300,60671011986,1764,1765,1769,1763,69986
20250102,120200,60547485988,1766,1766,1767,1763,63983
20250102,120100,60434576293,1766,1773,1775,1764,120273
20250102,120000,60221690651,1773,1771,1774,1768,83289
20250102,115900,60074138569,1766,1769,1772,1763,99404
20250102,115800,59898466129,1769,1769,1770,1765,38717
20250102,115700,59830064900,1769,1771,1775,1765,197125
20250102,115600,59481483084,1772,1772,1773,1769,69918
20250102,115500,59357698739,1773,1779,1779,1771,45955
20250102,115400,59276216820,1779,1774,1783,1770,81306
20250102,115300,59131822008,1771,1773,1776,1767,90509
20250102,115200,58971435426,1774,1771,1777,1766,167610
20250102,115100,58674770544,1771,1774,1778,1771,93680
20250102,115000,58508481867,1774,1779,1783,1772,146253
20250102,114900,58248466471,1780,1769,1784,1767,108990
20250102,114800,58054954646,1768,1771,1776,1768,106705
20250102,114700,57865907133,1771,1769,1780,1767,181488
20250102,114600,57543762756,1774,1763,1778,1763,214303
20250102,114500,57164371959,1763,1773,1777,1763,316894
20250102,114400,56603352318,1773,1794,1805,1765,689552
20250102,114300,55372163133,1794,1819,1826,1791,660773
20250102,114200,54175498620,1819,1816,1835,1811,582733
20250102,114100,53113395769,1817,1800,1832,1796,565612
20250102,114000,52084983786,1804,1798,1827,1795,714963
20250102,113900,50789058210,1800,1808,1829,1790,926869
20250102,113800,49106806487,1809,1788,1820,1784,794457
20250102,113700,47674589198,1790,1785,1800,1778,617113
20250102,113600,46568665562,1788,1783,1799,1774,518249
20250102,113500,45641942493,1783,1753,1790,1750,610591
20250102,113400,44561370990,1750,1746,1759,1743,176238
20250102,113300,44252805577,1746,1763,1766,1735,177508
20250102,113200,43942562231,1765,1728,1765,1723,383435
20250102,113100,43274272095,1728,1721,1731,1718,76996
20250102,113000,43141415572,1721,1713,1721,1713,42984
20250102,112900,43067546329,1714,1716,1718,1713,65044
20250102,112800,42956014719,1717,1719,1724,1716,81147
20250102,112700,42816450577,1722,1718,1733,1717,192827
20250102,112600,42483936411,1718,1717,1718,1714,26928
20250102,112500,42437712364,1718,1720,1721,1712,60783
20250102,112400,42333388984,1720,1710,1722,1710,62278
20250102,112300,42226419179,1711,1710,1711,1708,51046
20250102,112200,42139185105,1710,1717,1717,1708,68910
20250102,112100,42021249893,1718,1718,1719,1715,27381
20250102,112000,41974246260,1718,1724,1724,1714,80302
20250102,111900,41836119144,1724,1710,1725,1710,169452
20250102,111800,41544660530,1712,1707,1717,1707,75566
20250102,111700,41415323082,1707,1713,1713,1707,43775
20250102,111600,41340452317,1713,1713,1714,1712,16259
20250102,111500,41312605662,1713,1711,1715,1711,20823
20250102,111400,41276940911,1712,1709,1713,1709,29410
20250102,111300,41226599732,1709,1708,1711,1707,26155
20250102,111200,41181895667,1709,1710,1710,1707,21768
20250102,111100,41144715452,1710,1705,1711,1705,22093
20250102,111000,41107000628,1705,1703,1707,1703,16681
20250102,110900,41078562050,1703,1709,1710,1703,27814
20250102,110800,41031115841,1710,1712,1713,1706,28908
20250102,110700,40981682693,1712,1712,1718,1710,59355
20250102,110600,40880013304,1710,1698,1714,1694,84950
20250102,110500,40735282489,1696,1700,1700,1693,141146
20250102,110400,40495821530,1700,1704,1707,1697,208865
20250102,110300,40140642664,1704,1718,1718,1701,269676
20250102,110200,39680198690,1716,1719,1720,1716,55274
20250102,110100,39585243468,1719,1716,1720,1714,114981
20250102,110000,39387748403,1718,1715,1719,1714,70138
20250102,105900,39267306391,1714,1711,1715,1709,59204
20250102,105800,39165969045,1711,1713,1717,1709,117654
20250102,105700,38964436159,1714,1712,1716,1709,89885
20250102,105600,38810584066,1711,1720,1720,1711,132672
20250102,105500,38582942736,1716,1725,1728,1711,214919
20250102,105400,38213919466,1725,1718,1729,1716,64816
20250102,105300,38102295935,1718,1724,1728,1708,343596
20250102,105200,37511905052,1727,1740,1740,1722,253546
20250102,105100,37073198122,1740,1743,1749,1740,222838
20250102,105000,36684945112,1742,1738,1760,1734,566238
20250102,104900,35695539234,1736,1736,1743,1731,117326
20250102,104800,35491794138,1739,1739,1742,1730,200230
20250102,104700,35144189056,1740,1719,1744,1714,152390
20250102,104600,34880818701,1719,1731,1742,1719,417996
20250102,104500,34155677107,1733,1723,1733,1721,92930
20250102,104400,33995166622,1721,1723,1731,1713,108546
20250102,104300,33808492109,1723,1730,1735,1715,245378
20250102,104200,33384503286,1730,1728,1739,1724,264998
20250102,104100,32925515069,1724,1715,1730,1713,178605
20250102,104000,32618110980,1713,1712,1720,1710,105604
20250102,103900,32437038576,1712,1727,1729,1707,230201
20250102,103800,32042156514,1727,1709,1732,1707,502830
20250102,103700,31175192339,1709,1699,1710,1698,93237
20250102,103600,31016215654,1699,1704,1705,1698,87915
20250102,103500,30866682514,1704,1704,1705,1699,118844
20250102,103400,30664426143,1704,1699,1705,1697,139961
20250102,103300,30426129547,1699,1698,1706,1697,108098
20250102,103200,30242220184,1699,1692,1705,1680,266436
20250102,103100,29792421039,1689,1709,1710,1683,306748
20250102,103000,29272416837,1708,1704,1715,1704,71020
20250102,102900,29151161786,1704,1715,1718,1704,159579
20250102,102800,28878199922,1713,1714,1719,1705,263625
20250102,102700,28426645129,1715,1711,1721,1705,327878
20250102,102600,27864489626,1712,1698,1715,1696,407309
20250102,102500,27168923525,1700,1685,1700,1685,121608
20250102,102400,26963075452,1685,1688,1693,1682,212098
20250102,102300,26605284969,1688,1690,1700,1682,296699
20250102,102200,26103536795,1686,1691,1730,1686,646768
20250102,102100,25000410302,1691,1685,1694,1682,174618
20250102,102000,24705779750,1686,1692,1694,1675,387353
20250102,101900,24054167938,1689,1694,1697,1677,396467
20250102,101800,23387080427,1692,1695,1700,1684,354736
20250102,101700,22786884876,1691,1731,1731,1690,813498
20250102,101600,21399565339,1721,1716,1768,1710,991410
20250102,101500,19675939515,1711,1703,1718,1700,431420
20250102,101400,18938300338,1703,1702,1708,1691,285944
20250102,101300,18452083541,1707,1692,1712,1688,554707
20250102,101200,17507713533,1692,1687,1693,1667,498694
20250102,101100,16669954403,1688,1692,1703,1687,319408
20250102,101000,16129170141,1692,1702,1716,1691,619582
20250102,100900,15074851619,1703,1737,1741,1685,1002070
20250102,100800,13364996535,1730,1760,1761,1720,778060
20250102,100700,12014133734,1760,1756,1769,1746,399222
20250102,100600,11313041664,1757,1765,1771,1748,585266
20250102,100500,10281558284,1765,1743,1768,1733,647654
20250102,100400,9148627647,1744,1768,1775,1709,841001
20250102,100300,7679621630,1770,1801,1810,1734,1349106
20250102,100200,5286176696,1800,1802,1829,1800,2921719
20250102,100100,0,1547,1547,1547,1547,0
20250102,100000,0,1547,1547,1547,1547,0