stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,185200,1479344902,1386,1386,1386,1386,6760
20250103,185100,1479344902,1386,1386,1386,1386,0
20250103,185000,1479344902,1386,1386,1386,1386,0
20250103,184900,1479344902,1386,1386,1386,1386,0
20250103,184800,1479344902,1386,1386,1386,1386,0
20250103,184700,1479344902,1386,1386,1386,1386,0
20250103,184600,1479344902,1386,1386,1386,1386,0
20250103,184500,1479344902,1386,1386,1386,1386,0
20250103,184400,1479344902,1386,1386,1386,1386,0
20250103,184300,1479344902,1386,1386,1386,1386,0
20250103,184200,1479344902,1386,1386,1386,1386,0
20250103,184100,1479344902,1386,1386,1386,1386,0
20250103,184000,1479344902,1386,1386,1386,1386,0
20250103,183900,1479344902,1386,1386,1386,1386,0
20250103,183800,1479344902,1386,1386,1386,1386,0
20250103,183700,1479344902,1386,1386,1386,1386,0
20250103,183600,1479344902,1386,1386,1386,1386,0
20250103,183500,1479344902,1386,1386,1386,1386,0
20250103,183400,1479344902,1386,1386,1386,1386,0
20250103,183300,1479344902,1386,1386,1386,1386,0
20250103,183200,1479344902,1386,1386,1386,1386,0
20250103,183100,1479344902,1386,1386,1386,1386,0
20250103,183000,1479344902,1386,1386,1386,1386,0
20250103,182900,1479344902,1386,1386,1386,1386,0
20250103,182800,1479344902,1386,1386,1386,1386,0
20250103,182700,1479344902,1386,1386,1386,1386,0
20250103,182600,1479344902,1386,1386,1386,1386,0
20250103,182500,1479344902,1386,1386,1386,1386,0
20250103,182400,1479344902,1386,1386,1386,1386,0
20250103,182300,1479344902,1386,1386,1386,1386,0
20250103,182200,1479344902,1386,1386,1386,1386,6760
20250103,182100,1479344902,1386,1386,1386,1386,0
20250103,182000,1479344902,1386,1386,1386,1386,0
20250103,181900,1479344902,1386,1386,1386,1386,0
20250103,181800,1479344902,1386,1386,1386,1386,0
20250103,181700,1479344902,1386,1386,1386,1386,0
20250103,181600,1479344902,1386,1386,1386,1386,0
20250103,181500,1479344902,1386,1386,1386,1386,0
20250103,181400,1479344902,1386,1386,1386,1386,0
20250103,181300,1479344902,1386,1386,1386,1386,0
20250103,181200,1479344902,1386,1386,1386,1386,0
20250103,181100,1479344902,1386,1386,1386,1386,0
20250103,181000,1479344902,1386,1386,1386,1386,0
20250103,180900,1479344902,1386,1386,1386,1386,0
20250103,180800,1479344902,1386,1386,1386,1386,0
20250103,180700,1479344902,1386,1386,1386,1386,0
20250103,180600,1479344902,1386,1386,1386,1386,0
20250103,180500,1479344902,1386,1386,1386,1386,0
20250103,180400,1479344902,1386,1386,1386,1386,0
20250103,180300,1479344902,1386,1386,1386,1386,0
20250103,180200,1479344902,1386,1386,1386,1386,0
20250103,180100,1479344902,1386,1386,1386,1386,0
20250103,180000,1479344902,1386,1386,1386,1386,0
20250103,175900,1479344902,1386,1386,1386,1386,0
20250103,175800,1479344902,1386,1386,1386,1386,0
20250103,175700,1479344902,1386,1386,1386,1386,0
20250103,175600,1479344902,1386,1386,1386,1386,0
20250103,175500,1479344902,1386,1386,1386,1386,0
20250103,175400,1479344902,1386,1386,1386,1386,0
20250103,175300,1479344902,1386,1386,1386,1386,0
20250103,175200,1479344902,1386,1386,1386,1386,6760
20250103,175100,1479344902,1386,1386,1386,1386,0
20250103,175000,1479344902,1386,1386,1386,1386,0
20250103,174900,1479344902,1386,1386,1386,1386,0
20250103,174800,1479344902,1386,1386,1386,1386,0
20250103,174700,1479344902,1386,1386,1386,1386,0
20250103,174600,1479344902,1386,1386,1386,1386,0
20250103,174500,1479344902,1386,1386,1386,1386,0
20250103,174400,1479344902,1386,1386,1386,1386,0
20250103,174300,1479344902,1386,1386,1386,1386,0
20250103,174200,1479344902,1386,1386,1386,1386,0
20250103,174100,1479344902,1386,1386,1386,1386,0
20250103,174000,1479344902,1386,1386,1386,1386,0
20250103,173900,1479344902,1386,1386,1386,1386,0
20250103,173800,1479344902,1386,1386,1386,1386,0
20250103,173700,1479344902,1386,1386,1386,1386,0
20250103,173600,1479344902,1386,1386,1386,1386,0
20250103,173500,1479344902,1386,1386,1386,1386,0
20250103,173400,1479344902,1386,1386,1386,1386,0
20250103,173300,1479344902,1386,1386,1386,1386,0
20250103,173200,1479344902,1386,1386,1386,1386,0
20250103,173100,1479344902,1386,1386,1386,1386,0
20250103,173000,1479344902,1386,1386,1386,1386,0
20250103,172900,1479344902,1386,1386,1386,1386,0
20250103,172800,1479344902,1386,1386,1386,1386,0
20250103,172700,1479344902,1386,1386,1386,1386,0
20250103,172600,1479344902,1386,1386,1386,1386,0
20250103,172500,1479344902,1386,1386,1386,1386,0
20250103,172400,1479344902,1386,1386,1386,1386,0
20250103,172300,1479344902,1386,1386,1386,1386,0
20250103,172200,1479344902,1386,1386,1386,1386,6760
20250103,172100,1479344902,1386,1386,1386,1386,0
20250103,172000,1479344902,1386,1386,1386,1386,0
20250103,171900,1479344902,1386,1386,1386,1386,0
20250103,171800,1479344902,1386,1386,1386,1386,0
20250103,171700,1479344902,1386,1386,1386,1386,0
20250103,171600,1479344902,1386,1386,1386,1386,0
20250103,171500,1479344902,1386,1386,1386,1386,0
20250103,171400,1479344902,1386,1386,1386,1386,0
20250103,171300,1479344902,1386,1386,1386,1386,0
20250103,171200,1479344902,1386,1386,1386,1386,0
20250103,171100,1479344902,1386,1386,1386,1386,0
20250103,171000,1479344902,1386,1386,1386,1386,0
20250103,170900,1479344902,1386,1386,1386,1386,0
20250103,170800,1479344902,1386,1386,1386,1386,0
20250103,170700,1479344902,1386,1386,1386,1386,0
20250103,170600,1479344902,1386,1386,1386,1386,0
20250103,170500,1479344902,1386,1386,1386,1386,0
20250103,170400,1479344902,1386,1386,1386,1386,0
20250103,170300,1479344902,1386,1386,1386,1386,0
20250103,170200,1479344902,1386,1386,1386,1386,0
20250103,170100,1479344902,1386,1386,1386,1386,0
20250103,170000,1479344902,1386,1386,1386,1386,0
20250103,165900,1479344902,1386,1386,1386,1386,0
20250103,165800,1479344902,1386,1386,1386,1386,0
20250103,165700,1479344902,1386,1386,1386,1386,0
20250103,165600,1479344902,1386,1386,1386,1386,0
20250103,165500,1479344902,1386,1386,1386,1386,0
20250103,165400,1479344902,1386,1386,1386,1386,0
20250103,165300,1479344902,1386,1386,1386,1386,0
20250103,165200,1479344902,1386,1386,1386,1386,6760
20250103,165100,1479344902,1386,1386,1386,1386,0
20250103,165000,1479344902,1386,1386,1386,1386,0
20250103,164900,1479344902,1386,1386,1386,1386,0
20250103,164800,1479344902,1386,1386,1386,1386,0
20250103,164700,1479344902,1386,1386,1386,1386,0
20250103,164600,1479344902,1386,1386,1386,1386,0
20250103,164500,1479344902,1386,1386,1386,1386,0
20250103,164400,1479344902,1386,1386,1386,1386,0
20250103,164300,1479344902,1386,1386,1386,1386,0
20250103,164200,1479344902,1386,1386,1386,1386,0
20250103,164100,1479344902,1386,1386,1386,1386,0
20250103,164000,1479344902,1386,1386,1386,1386,0
20250103,163900,1479344902,1386,1386,1386,1386,0
20250103,163800,1479344902,1386,1386,1386,1386,0
20250103,163700,1479344902,1386,1386,1386,1386,0
20250103,163600,1479344902,1386,1386,1386,1386,0
20250103,163500,1479344902,1386,1386,1386,1386,0
20250103,163400,1479344902,1386,1386,1386,1386,0
20250103,163300,1479344902,1386,1386,1386,1386,0
20250103,163200,1479344902,1386,1386,1386,1386,0
20250103,163100,1479344902,1386,1386,1386,1386,0
20250103,163000,1479344902,1386,1386,1386,1386,0
20250103,162900,1479344902,1386,1386,1386,1386,0
20250103,162800,1479344902,1386,1386,1386,1386,0
20250103,162700,1479344902,1386,1386,1386,1386,0
20250103,162600,1479344902,1386,1386,1386,1386,0
20250103,162500,1479344902,1386,1386,1386,1386,0
20250103,162400,1479344902,1386,1386,1386,1386,0
20250103,162300,1479344902,1386,1386,1386,1386,0
20250103,162200,1479344902,1386,1386,1386,1386,6760
20250103,162100,1479344902,1386,1386,1386,1386,0
20250103,162000,1479344902,1386,1386,1386,1386,0
20250103,161900,1479344902,1386,1386,1386,1386,0
20250103,161800,1479344902,1386,1386,1386,1386,0
20250103,161700,1479344902,1386,1386,1386,1386,0
20250103,161600,1479344902,1386,1386,1386,1386,0
20250103,161500,1479344902,1386,1386,1386,1386,0
20250103,161400,1479344902,1386,1386,1386,1386,0
20250103,161300,1479344902,1386,1386,1386,1386,0
20250103,161200,1479344902,1386,1386,1386,1386,0
20250103,161100,1479344902,1386,1386,1386,1386,0
20250103,161000,1479344902,1386,1386,1386,1386,0
20250103,160900,1479344902,1386,1386,1386,1386,0
20250103,160800,1479344902,1386,1386,1386,1386,0
20250103,160700,1479344902,1386,1386,1386,1386,0
20250103,160600,1479344902,1386,1386,1386,1386,0
20250103,160500,1479344902,1386,1386,1386,1386,0
20250103,160400,1479344902,1386,1386,1386,1386,0
20250103,160300,1479344902,1386,1386,1386,1386,0
20250103,160200,1479344902,1386,1386,1386,1386,0
20250103,160100,1479344902,1386,1386,1386,1386,0
20250103,160000,1479344902,1386,1386,1386,1386,0
20250103,155900,1479344902,1386,1386,1386,1386,0
20250103,155800,1479344902,1386,1386,1386,1386,0
20250103,155700,1479344902,1386,1386,1386,1386,0
20250103,155600,1479344902,1386,1386,1386,1386,0
20250103,155500,1479344902,1386,1386,1386,1386,0
20250103,155400,1479344902,1386,1386,1386,1386,0
20250103,155300,1479344902,1386,1386,1386,1386,0
20250103,155200,1479344902,1386,1386,1386,1386,6760
20250103,155100,1479344902,1386,1386,1386,1386,0
20250103,155000,1479344902,1386,1386,1386,1386,0
20250103,154900,1479344902,1386,1386,1386,1386,0
20250103,154800,1479344902,1386,1386,1386,1386,0
20250103,154700,1479344902,1386,1386,1386,1386,0
20250103,154600,1479344902,1386,1386,1386,1386,0
20250103,154500,1479344902,1386,1386,1386,1386,0
20250103,154400,1479344902,1386,1386,1386,1386,0
20250103,154300,1479344902,1386,1386,1386,1386,0
20250103,154200,1479344902,1386,1386,1386,1386,0
20250103,154100,1479344902,1386,1386,1386,1386,0
20250103,154000,1479344902,1386,1386,1386,1386,0
20250103,153900,1479344902,1386,1386,1386,1386,0
20250103,153800,1479344902,1386,1386,1386,1386,0
20250103,153700,1479344902,1386,1386,1386,1386,0
20250103,153600,1479344902,1386,1386,1386,1386,0
20250103,153500,1479344902,1386,1386,1386,1386,0
20250103,153400,1479344902,1386,1386,1386,1386,0
20250103,153300,1479344902,1386,1386,1386,1386,0
20250103,153200,1479344902,1386,1386,1386,1386,0
20250103,153100,1479344902,1386,1386,1386,1386,0
20250103,153000,1479344902,1386,1386,1386,1386,6760
20250103,152900,1469975542,1392,1392,1392,1392,0
20250103,152800,1469975542,1392,1392,1392,1392,0
20250103,152700,1469975542,1392,1392,1392,1392,0
20250103,152600,1469975542,1392,1392,1392,1392,0
20250103,152500,1469975542,1392,1392,1392,1392,0
20250103,152400,1469975542,1392,1392,1392,1392,0
20250103,152300,1469975542,1392,1392,1392,1392,0
20250103,152200,1469975542,1392,1392,1392,1392,0
20250103,152100,1469975542,1392,1392,1392,1392,0
20250103,152000,1469975542,1392,1392,1392,1392,0
20250103,151900,1469975542,1392,1395,1395,1382,16260
20250103,151800,1447311187,1396,1397,1397,1395,2366
20250103,151700,1444010109,1397,1393,1397,1393,11539
20250103,151600,1427909417,1393,1389,1393,1389,2310
20250103,151500,1424700427,1395,1390,1395,1389,5469
20250103,151400,1417103480,1395,1389,1395,1389,510
20250103,151300,1416395078,1395,1392,1398,1389,3065
20250103,151200,1412119566,1389,1389,1389,1389,3001
20250103,151100,1407951177,1402,1386,1402,1386,19363
20250103,151000,1380967364,1386,1385,1386,1385,1327
20250103,150900,1379129468,1385,1378,1385,1378,6262
20250103,150800,1370467698,1383,1379,1383,1378,2504
20250103,150700,1367015170,1383,1380,1383,1379,3003
20250103,150600,1362873018,1383,1383,1383,1383,20
20250103,150500,1362845358,1383,1381,1383,1381,501
20250103,150400,1362153475,1383,1380,1383,1380,1001
20250103,150300,1360772092,1384,1384,1384,1384,56
20250103,150200,1360694588,1384,1383,1384,1379,4383
20250103,150100,1354636359,1380,1380,1380,1380,2
20250103,150000,1354633599,1383,1383,1383,1382,47
20250103,145900,1354568608,1384,1381,1384,1379,1938
20250103,145800,1351895528,1381,1384,1384,1381,1002
20250103,145700,1350511760,1384,1382,1384,1382,77
20250103,145600,1350405227,1381,1380,1381,1380,104
20250103,145500,1350261697,1380,1380,1380,1379,2336
20250103,145400,1347039323,1380,1379,1380,1378,1861
20250103,145300,1344471579,1380,1381,1381,1379,517
20250103,145200,1343758119,1375,1385,1385,1375,41523
20250103,145100,1286477813,1385,1388,1390,1385,3406
20250103,145000,1281755177,1389,1389,1389,1389,2168
20250103,144900,1278743825,1390,1390,1390,1390,0
20250103,144800,1278743825,1390,1389,1390,1388,1150
20250103,144700,1277146588,1389,1389,1389,1389,776
20250103,144600,1276068724,1388,1386,1388,1386,672
20250103,144500,1275136298,1388,1388,1388,1388,73
20250103,144400,1275034974,1388,1388,1388,1388,8
20250103,144300,1275023870,1388,1388,1388,1388,1
20250103,144200,1275022482,1385,1385,1385,1385,0
20250103,144100,1275022482,1385,1385,1385,1385,0
20250103,144000,1275022482,1385,1385,1385,1385,0
20250103,143900,1275022482,1385,1385,1385,1385,414
20250103,143800,1274449092,1385,1385,1385,1385,0
20250103,143700,1274449092,1385,1385,1385,1385,0
20250103,143600,1274449092,1385,1388,1388,1385,403
20250103,143500,1273889737,1388,1388,1388,1383,162
20250103,143400,1273665681,1383,1388,1388,1383,2
20250103,143300,1273662910,1382,1384,1384,1382,1079
20250103,143200,1272171532,1384,1381,1384,1380,1633
20250103,143100,1269916796,1380,1386,1386,1380,18405
20250103,143000,1244482026,1386,1387,1387,1386,10393
20250103,142900,1230074025,1388,1388,1388,1388,1003
20250103,142800,1228681861,1389,1389,1389,1389,0
20250103,142700,1228681861,1389,1388,1389,1387,904
20250103,142600,1227427506,1389,1389,1389,1389,0
20250103,142500,1227427506,1389,1387,1389,1387,217
20250103,142400,1227126467,1387,1388,1388,1387,1422
20250103,142300,1225153692,1389,1389,1389,1389,1
20250103,142200,1225152303,1391,1391,1391,1391,0
20250103,142100,1225152303,1391,1390,1391,1388,2057
20250103,142000,1222296085,1391,1390,1391,1390,1100
20250103,141900,1220766623,1391,1391,1391,1391,95
20250103,141800,1220634478,1392,1392,1392,1392,0
20250103,141700,1220634478,1392,1389,1392,1389,161
20250103,141600,1220410844,1388,1388,1388,1388,4
20250103,141500,1220405292,1388,1390,1390,1388,2040
20250103,141400,1217570316,1390,1391,1391,1390,2573
20250103,141300,1213992836,1393,1394,1394,1393,201
20250103,141200,1213712643,1389,1394,1394,1389,359
20250103,141100,1213212202,1395,1389,1395,1389,1248
20250103,141000,1211478107,1389,1389,1389,1389,2
20250103,140900,1211475329,1387,1387,1387,1385,867
20250103,140800,1210273040,1386,1386,1386,1385,1299
20250103,140700,1208473460,1386,1387,1387,1386,3879
20250103,140600,1203096287,1389,1389,1389,1389,785
20250103,140500,1202005922,1390,1390,1390,1390,0
20250103,140400,1202005922,1390,1388,1390,1388,2418
20250103,140300,1198648566,1388,1388,1388,1388,100
20250103,140200,1198509766,1390,1388,1390,1388,210
20250103,140100,1198218166,1388,1389,1389,1388,1162
20250103,140000,1196604160,1390,1392,1392,1390,1813
20250103,135900,1194082282,1393,1393,1393,1393,1
20250103,135800,1194080889,1392,1393,1393,1392,204
20250103,135700,1193796821,1393,1396,1396,1393,2858
20250103,135600,1189808785,1397,1397,1397,1397,2
20250103,135500,1189805991,1395,1396,1397,1395,110
20250103,135400,1189652491,1396,1395,1397,1395,1978
20250103,135300,1186890225,1395,1395,1395,1395,5
20250103,135200,1186883250,1393,1393,1393,1393,220
20250103,135100,1186576790,1393,1393,1393,1393,78
20250103,135000,1186468136,1392,1390,1392,1390,8438
20250103,134900,1174726078,1385,1390,1390,1385,405
20250103,134800,1174165103,1391,1388,1391,1388,1894
20250103,134700,1171536226,1387,1387,1387,1382,1701
20250103,134600,1169178604,1382,1383,1383,1382,3739
20250103,134500,1164010431,1383,1380,1383,1377,1295
20250103,134400,1162223628,1377,1377,1377,1377,0
20250103,134300,1162223628,1377,1381,1381,1376,11823
20250103,134200,1145931615,1380,1385,1388,1380,13941
20250103,134100,1126660469,1380,1380,1386,1380,122
20250103,134000,1126492049,1380,1381,1381,1380,5000
20250103,133900,1119590401,1383,1391,1391,1381,8716
20250103,133800,1107505953,1391,1394,1394,1391,246
20250103,133700,1107163764,1394,1394,1395,1391,22125
20250103,133600,1076341651,1395,1395,1395,1395,3995
20250103,133500,1070768626,1395,1396,1397,1395,2759
20250103,133400,1066918815,1396,1397,1397,1396,2815
20250103,133300,1062986560,1397,1397,1397,1396,4236
20250103,133200,1057069502,1397,1399,1399,1397,6928
20250103,133100,1047388275,1399,1400,1400,1399,2929
20250103,133000,1043288975,1400,1402,1402,1400,2180
20250103,132900,1040235785,1401,1401,1401,1401,1300
20250103,132800,1038414485,1401,1401,1401,1401,100
20250103,132700,1038274385,1401,1401,1401,1401,1201
20250103,132600,1036591784,1401,1401,1401,1401,0
20250103,132500,1036591784,1401,1401,1401,1401,100
20250103,132400,1036451684,1401,1401,1401,1401,81
20250103,132300,1036338203,1402,1401,1402,1401,1825
20250103,132200,1033781278,1401,1401,1401,1401,60
20250103,132100,1033697218,1402,1402,1402,1402,0
20250103,132000,1033697218,1402,1403,1403,1402,4440
20250103,131900,1027471626,1402,1404,1404,1402,4163
20250103,131800,1021631337,1404,1402,1404,1402,22
20250103,131700,1021600471,1403,1403,1403,1403,350
20250103,131600,1021109421,1403,1403,1403,1403,0
20250103,131500,1021109421,1403,1403,1403,1403,150
20250103,131400,1020898971,1404,1405,1405,1404,550
20250103,131300,1020126519,1405,1405,1405,1405,150
20250103,131200,1019915769,1405,1405,1405,1405,0
20250103,131100,1019915769,1405,1402,1405,1402,2200
20250103,131000,1016826391,1402,1400,1402,1400,1126
20250103,130900,1015249989,1400,1399,1400,1399,314
20250103,130800,1014810654,1399,1403,1403,1399,694
20250103,130700,1013839637,1404,1404,1404,1404,1
20250103,130600,1013838233,1404,1401,1404,1399,6739
20250103,130500,1004401217,1405,1405,1405,1405,0
20250103,130400,1004401217,1405,1405,1405,1401,2254
20250103,130300,1001243355,1401,1402,1402,1401,526
20250103,130200,1000505908,1405,1405,1405,1405,0
20250103,130100,1000505908,1405,1405,1405,1405,1
20250103,130000,1000504503,1405,1404,1405,1404,2131
20250103,125900,997511543,1405,1405,1405,1405,2
20250103,125800,997508733,1405,1404,1405,1404,1832
20250103,125700,994936488,1404,1401,1404,1400,1400
20250103,125600,992975646,1401,1402,1402,1401,6471
20250103,125500,983909480,1405,1403,1406,1402,199
20250103,125400,983629926,1403,1403,1403,1401,224
20250103,125300,983315656,1401,1403,1403,1401,2533
20250103,125200,979763767,1403,1406,1406,1403,4993
20250103,125100,972757067,1406,1405,1406,1405,231
20250103,125000,972432291,1407,1407,1407,1407,220
20250103,124900,972122751,1407,1406,1407,1406,712
20250103,124800,971120968,1407,1407,1407,1407,220
20250103,124700,970811428,1407,1404,1408,1404,371
20250103,124600,970289661,1409,1404,1409,1404,705
20250103,124500,969297592,1409,1409,1409,1405,2634
20250103,124400,965595920,1408,1409,1409,1408,223
20250103,124300,965281716,1408,1408,1408,1408,0
20250103,124200,965281716,1408,1407,1409,1407,1270
20250103,124100,963493364,1406,1408,1408,1406,220
20250103,124000,963183606,1407,1407,1407,1407,1
20250103,123900,963182199,1408,1406,1408,1406,221
20250103,123800,962871033,1407,1407,1407,1407,162
20250103,123700,962643099,1408,1408,1408,1408,220
20250103,123600,962333339,1407,1407,1407,1407,684
20250103,123500,961370951,1407,1407,1407,1407,30
20250103,123400,961328741,1407,1407,1407,1407,271
20250103,123300,960947444,1407,1405,1407,1405,321
20250103,123200,960495800,1407,1407,1407,1407,0
20250103,123100,960495800,1407,1405,1407,1405,494
20250103,123000,959801290,1407,1406,1407,1406,2041
20250103,122900,956931643,1405,1405,1405,1405,81
20250103,122800,956817838,1405,1405,1405,1405,230
20250103,122700,956494688,1403,1405,1405,1403,1668
20250103,122600,954153609,1404,1404,1405,1404,9
20250103,122500,954140966,1405,1405,1405,1405,322
20250103,122400,953688556,1403,1406,1406,1403,2843
20250103,122300,949698698,1406,1406,1406,1405,54
20250103,122200,949622787,1405,1407,1407,1405,225
20250103,122100,949306217,1404,1404,1404,1404,1001
20250103,122000,947900813,1407,1405,1407,1404,536
20250103,121900,947147277,1405,1409,1409,1405,235
20250103,121800,946816412,1405,1409,1409,1405,351
20250103,121700,946321857,1409,1403,1409,1403,1095
20250103,121600,944784090,1403,1410,1410,1403,2838
20250103,121500,940795889,1409,1409,1409,1409,0
20250103,121400,940795889,1409,1410,1410,1406,421
20250103,121300,940202503,1410,1410,1410,1409,222
20250103,121200,939889484,1410,1408,1410,1407,761
20250103,121100,938818212,1407,1406,1408,1406,205
20250103,121000,938529581,1406,1406,1408,1406,512
20250103,120900,937809267,1406,1406,1406,1406,2
20250103,120800,937806455,1406,1408,1408,1406,223
20250103,120700,937492477,1408,1407,1408,1407,320
20250103,120600,937042137,1408,1406,1408,1406,133
20250103,120500,936854934,1407,1405,1407,1405,736
20250103,120400,935820398,1406,1404,1406,1404,455
20250103,120300,935181152,1405,1404,1405,1404,260
20250103,120200,934815892,1405,1405,1405,1405,1387
20250103,120100,932867157,1405,1405,1405,1405,300
20250103,120000,932445657,1405,1404,1405,1404,453
20250103,115900,931809425,1404,1404,1404,1404,220
20250103,115800,931500545,1404,1404,1404,1404,105
20250103,115700,931353125,1404,1403,1404,1403,1460
20250103,115600,929304525,1403,1402,1403,1402,974
20250103,115500,927938543,1402,1404,1404,1402,392
20250103,115400,927388539,1404,1403,1404,1403,3000
20250103,115300,923179138,1404,1405,1405,1404,3339
20250103,115200,918490732,1405,1405,1405,1405,632
20250103,115100,917602772,1405,1407,1409,1404,5730
20250103,115000,909548949,1409,1411,1411,1407,2187
20250103,114900,906469337,1411,1411,1411,1411,0
20250103,114800,906469337,1411,1411,1411,1411,220
20250103,114700,906158917,1411,1411,1411,1411,20
20250103,114600,906130697,1411,1408,1411,1408,2281
20250103,114500,902918386,1411,1411,1411,1411,988
20250103,114400,901524318,1411,1407,1411,1407,3766
20250103,114300,896219383,1408,1408,1408,1408,220
20250103,114200,895909623,1408,1408,1408,1408,585
20250103,114100,895085943,1407,1407,1407,1407,742
20250103,114000,894041949,1408,1408,1408,1408,1250
20250103,113900,892281949,1408,1411,1411,1408,464
20250103,113800,891627977,1409,1409,1409,1409,1148
20250103,113700,890010445,1410,1410,1410,1410,220
20250103,113600,889700245,1411,1411,1411,1411,220
20250103,113500,889389825,1410,1411,1411,1410,601
20250103,113400,888541815,1411,1409,1411,1409,221
20250103,113300,888229986,1410,1411,1412,1410,2219
20250103,113200,885100097,1410,1413,1413,1410,1715
20250103,113100,882681822,1413,1410,1413,1410,3536
20250103,113000,877685502,1410,1412,1413,1410,4001
20250103,112900,872035713,1412,1409,1412,1409,8074
20250103,112800,860645223,1409,1409,1409,1409,220
20250103,112700,860335243,1409,1409,1409,1409,1136
20250103,112600,858734619,1409,1410,1410,1409,1493
20250103,112500,856630956,1410,1410,1410,1409,1256
20250103,112400,854860996,1409,1409,1409,1408,1146
20250103,112300,853246352,1409,1407,1409,1407,1822
20250103,112200,850682512,1408,1408,1408,1408,220
20250103,112100,850372752,1409,1409,1409,1409,0
20250103,112000,850372752,1409,1408,1409,1408,274
20250103,111900,849986740,1408,1406,1408,1406,5051
20250103,111800,842881760,1405,1404,1405,1401,4373
20250103,111700,836747186,1405,1405,1405,1405,220
20250103,111600,836438086,1405,1405,1405,1405,230
20250103,111500,836114936,1405,1405,1405,1405,5
20250103,111400,836107911,1405,1402,1405,1402,1079
20250103,111300,834594493,1403,1405,1405,1403,1095
20250103,111200,833057768,1405,1404,1405,1404,4000
20250103,111100,827437773,1402,1399,1404,1399,400
20250103,111000,826877058,1400,1404,1405,1400,3327
20250103,110900,822219105,1401,1405,1405,1401,4686
20250103,110800,815648022,1404,1405,1405,1403,1219
20250103,110700,813937278,1405,1405,1405,1405,2150
20250103,110600,810916528,1405,1405,1405,1405,225
20250103,110500,810600403,1405,1405,1405,1405,220
20250103,110400,810291303,1403,1403,1403,1403,151
20250103,110300,810079450,1405,1403,1405,1403,3225
20250103,110200,805551182,1403,1403,1403,1402,923
20250103,110100,804256313,1403,1403,1403,1403,1010
20250103,110000,802839283,1403,1403,1403,1402,1380
20250103,105900,800903198,1403,1403,1403,1402,1363
20250103,105800,798991409,1403,1405,1405,1403,56
20250103,105700,798912839,1403,1405,1405,1403,221
20250103,105600,798602336,1405,1405,1405,1405,220
20250103,105500,798293236,1402,1401,1405,1401,4978
20250103,105400,791312167,1401,1402,1404,1401,2151
20250103,105300,788295916,1402,1401,1402,1401,5557
20250103,105200,780508062,1401,1406,1406,1401,1852
20250103,105100,777913010,1402,1404,1405,1402,1269
20250103,105000,776132690,1405,1405,1405,1405,108
20250103,104900,775980950,1403,1405,1405,1403,1827
20250103,104800,773415607,1405,1405,1405,1402,1750
20250103,104700,770957157,1402,1402,1402,1402,100
20250103,104600,770816957,1405,1403,1405,1400,6227
20250103,104500,762096148,1406,1406,1406,1406,270
20250103,104400,761716528,1406,1402,1407,1402,630
20250103,104300,760833140,1402,1405,1405,1402,13021
20250103,104200,742570136,1405,1407,1407,1405,953
20250103,104100,741230099,1407,1408,1408,1406,309
20250103,104000,740795450,1408,1407,1408,1407,572
20250103,103900,739990085,1407,1407,1408,1406,1868
20250103,103800,737362305,1407,1408,1408,1407,573
20250103,103700,736555522,1406,1410,1410,1406,1109
20250103,103600,734993292,1410,1406,1410,1404,6865
20250103,103500,725331787,1406,1407,1407,1405,380
20250103,103400,724797437,1404,1404,1407,1404,388
20250103,103300,724252025,1404,1407,1407,1403,1955
20250103,103200,721506546,1407,1406,1407,1404,1535
20250103,103100,719350930,1408,1405,1408,1404,1761
20250103,103000,716875617,1409,1404,1409,1404,454
20250103,102900,716237769,1408,1409,1409,1403,841
20250103,102800,715056014,1409,1410,1410,1409,434
20250103,102700,714444288,1403,1405,1405,1403,2010
20250103,102600,711622718,1410,1407,1410,1405,1993
20250103,102500,708816469,1408,1408,1408,1408,939
20250103,102400,707494357,1408,1410,1412,1408,2227
20250103,102300,704353079,1410,1408,1412,1408,4716
20250103,102200,697707472,1410,1412,1412,1409,4161
20250103,102100,691837066,1412,1412,1412,1411,2262
20250103,102000,688643327,1411,1413,1415,1410,7547
20250103,101900,677987145,1413,1414,1416,1408,9771
20250103,101800,664187349,1414,1398,1414,1396,68308
20250103,101700,568469763,1396,1392,1398,1392,43416
20250103,101600,507893169,1391,1389,1391,1389,1104
20250103,101500,506359691,1390,1390,1390,1390,3266
20250103,101400,501819951,1390,1390,1390,1389,100
20250103,101300,501680957,1392,1391,1392,1391,487
20250103,101200,501003320,1392,1392,1394,1392,6086
20250103,101100,492525797,1392,1392,1392,1392,355
20250103,101000,492031637,1392,1393,1393,1391,999
20250103,100900,490640620,1393,1392,1393,1392,5428
20250103,100800,483079664,1392,1392,1392,1390,1812
20250103,100700,480560688,1392,1392,1392,1392,4445
20250103,100600,474373248,1392,1392,1392,1392,668
20250103,100500,473443392,1392,1392,1392,1389,1716
20250103,100400,471058915,1392,1389,1393,1389,15610
20250103,100300,449343579,1388,1389,1390,1388,1499
20250103,100200,447261421,1389,1389,1389,1389,422
20250103,100100,446675263,1389,1390,1390,1388,2444
20250103,100000,443278818,1391,1391,1391,1391,21
20250103,095900,443249607,1391,1391,1391,1391,1962
20250103,095800,440520465,1391,1391,1391,1391,100
20250103,095700,440381365,1391,1392,1392,1388,1470
20250103,095600,438337145,1392,1388,1392,1388,13493
20250103,095500,419572674,1387,1388,1388,1387,3210
20250103,095400,415119990,1389,1389,1389,1389,521
20250103,095300,414396321,1389,1389,1389,1389,1221
20250103,095200,412700352,1388,1388,1389,1388,6898
20250103,095100,403122494,1387,1387,1387,1387,200
20250103,095000,402845094,1386,1382,1387,1382,14569
20250103,094900,382684905,1382,1382,1382,1382,2044
20250103,094800,379860097,1382,1383,1383,1382,229
20250103,094700,379543393,1384,1382,1384,1382,3756
20250103,094600,374351079,1383,1385,1385,1382,3192
20250103,094500,369934178,1385,1382,1385,1382,103
20250103,094400,369791648,1382,1385,1385,1382,4265
20250103,094300,363891645,1386,1386,1386,1384,2555
20250103,094200,360352416,1387,1387,1387,1387,0
20250103,094100,360352416,1387,1389,1389,1384,11024
20250103,094000,345065407,1389,1385,1389,1385,8316
20250103,093900,333530983,1384,1385,1385,1384,303
20250103,093800,333111436,1383,1383,1385,1383,6750
20250103,093700,323775100,1382,1382,1382,1381,2105
20250103,093600,320865995,1383,1384,1384,1381,3002
20250103,093500,316717458,1384,1384,1384,1381,880
20250103,093400,315500266,1383,1383,1384,1381,2588
20250103,093300,311922817,1384,1383,1384,1383,521
20250103,093200,311202053,1383,1383,1383,1380,2548
20250103,093100,307680386,1383,1383,1383,1383,1001
20250103,093000,306296003,1383,1384,1384,1383,1139
20250103,092900,304719928,1384,1374,1384,1374,22230
20250103,092800,274054401,1374,1374,1374,1373,3115
20250103,092700,269774393,1374,1379,1379,1374,3987
20250103,092600,264293829,1379,1380,1380,1377,1039
20250103,092500,262862721,1380,1376,1382,1376,4082
20250103,092400,257242601,1376,1382,1383,1376,10483
20250103,092300,242799757,1382,1383,1384,1381,1666
20250103,092200,240495730,1383,1384,1384,1381,8401
20250103,092100,228876503,1385,1386,1387,1384,4415
20250103,092000,222761631,1387,1386,1387,1385,4580
20250103,091900,216411211,1387,1386,1388,1386,2876
20250103,091800,212422775,1384,1385,1385,1383,4246
20250103,091700,206545244,1386,1390,1390,1386,5231
20250103,091600,199288742,1390,1389,1393,1389,16645
20250103,091500,176128487,1390,1384,1392,1384,20753
20250103,091400,147308737,1384,1384,1388,1384,25195
20250103,091300,112403554,1383,1379,1386,1379,16595
20250103,091200,89444596,1380,1376,1384,1375,15933
20250103,091100,67467163,1377,1365,1378,1365,6744
20250103,091000,58214753,1365,1362,1365,1362,3405
20250103,090900,53567620,1356,1357,1363,1355,12031
20250103,090800,37251211,1355,1358,1363,1355,5302
20250103,090700,30061060,1363,1360,1364,1360,3055
20250103,090600,25896905,1363,1363,1364,1363,321
20250103,090500,25459065,1364,1364,1364,1364,0
20250103,090400,25459065,1364,1366,1366,1355,2528
20250103,090300,22028871,1361,1355,1368,1355,2863
20250103,090200,18135011,1355,1354,1365,1354,515
20250103,090100,17432597,1353,1361,1365,1353,1231
20250103,090000,15756347,1348,1359,1361,1348,10361