stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190300,36228855935,2475,2475,2475,2475,4234
20250102,190200,36228855935,2475,2475,2475,2475,0
20250102,190100,36228855935,2475,2475,2475,2475,0
20250102,190000,36228855935,2475,2475,2475,2475,0
20250102,185900,36228855935,2475,2475,2475,2475,0
20250102,185800,36228855935,2475,2475,2475,2475,0
20250102,185700,36228855935,2475,2475,2475,2475,0
20250102,185600,36228855935,2475,2475,2475,2475,0
20250102,185500,36228855935,2475,2475,2475,2475,0
20250102,185400,36228855935,2475,2475,2475,2475,0
20250102,185300,36228855935,2475,2475,2475,2475,0
20250102,185200,36228855935,2475,2475,2475,2475,0
20250102,185100,36228855935,2475,2475,2475,2475,0
20250102,185000,36228855935,2475,2475,2475,2475,0
20250102,184900,36228855935,2475,2475,2475,2475,0
20250102,184800,36228855935,2475,2475,2475,2475,0
20250102,184700,36228855935,2475,2475,2475,2475,0
20250102,184600,36228855935,2475,2475,2475,2475,0
20250102,184500,36228855935,2475,2475,2475,2475,0
20250102,184400,36228855935,2475,2475,2475,2475,0
20250102,184300,36228855935,2475,2475,2475,2475,0
20250102,184200,36228855935,2475,2475,2475,2475,0
20250102,184100,36228855935,2475,2475,2475,2475,0
20250102,184000,36228855935,2475,2475,2475,2475,0
20250102,183900,36228855935,2475,2475,2475,2475,0
20250102,183800,36228855935,2475,2475,2475,2475,0
20250102,183700,36228855935,2475,2475,2475,2475,0
20250102,183600,36228855935,2475,2475,2475,2475,0
20250102,183500,36228855935,2475,2475,2475,2475,0
20250102,183400,36228855935,2475,2475,2475,2475,0
20250102,183300,36228855935,2475,2475,2475,2475,4234
20250102,183200,36228855935,2475,2475,2475,2475,0
20250102,183100,36228855935,2475,2475,2475,2475,0
20250102,183000,36228855935,2475,2475,2475,2475,0
20250102,182900,36228855935,2475,2475,2475,2475,0
20250102,182800,36228855935,2475,2475,2475,2475,0
20250102,182700,36228855935,2475,2475,2475,2475,0
20250102,182600,36228855935,2475,2475,2475,2475,0
20250102,182500,36228855935,2475,2475,2475,2475,0
20250102,182400,36228855935,2475,2475,2475,2475,0
20250102,182300,36228855935,2475,2475,2475,2475,0
20250102,182200,36228855935,2475,2475,2475,2475,0
20250102,182100,36228855935,2475,2475,2475,2475,0
20250102,182000,36228855935,2475,2475,2475,2475,0
20250102,181900,36228855935,2475,2475,2475,2475,0
20250102,181800,36228855935,2475,2475,2475,2475,0
20250102,181700,36228855935,2475,2475,2475,2475,0
20250102,181600,36228855935,2475,2475,2475,2475,0
20250102,181500,36228855935,2475,2475,2475,2475,0
20250102,181400,36228855935,2475,2475,2475,2475,0
20250102,181300,36228855935,2475,2475,2475,2475,0
20250102,181200,36228855935,2475,2475,2475,2475,0
20250102,181100,36228855935,2475,2475,2475,2475,0
20250102,181000,36228855935,2475,2475,2475,2475,0
20250102,180900,36228855935,2475,2475,2475,2475,0
20250102,180800,36228855935,2475,2475,2475,2475,0
20250102,180700,36228855935,2475,2475,2475,2475,0
20250102,180600,36228855935,2475,2475,2475,2475,0
20250102,180500,36228855935,2475,2475,2475,2475,0
20250102,180400,36228855935,2475,2475,2475,2475,0
20250102,180300,36228855935,2475,2475,2475,2475,4234
20250102,180200,36228855935,2475,2475,2475,2475,0
20250102,180100,36228855935,2475,2475,2475,2475,0
20250102,180000,36228855935,2475,2475,2475,2475,0
20250102,175900,36228855935,2475,2475,2475,2475,0
20250102,175800,36228855935,2475,2475,2475,2475,0
20250102,175700,36228855935,2475,2475,2475,2475,0
20250102,175600,36228855935,2475,2475,2475,2475,0
20250102,175500,36228855935,2475,2475,2475,2475,0
20250102,175400,36228855935,2475,2475,2475,2475,0
20250102,175300,36228855935,2475,2475,2475,2475,0
20250102,175200,36228855935,2475,2475,2475,2475,0
20250102,175100,36228855935,2475,2475,2475,2475,0
20250102,175000,36228855935,2475,2475,2475,2475,0
20250102,174900,36228855935,2475,2475,2475,2475,0
20250102,174800,36228855935,2475,2475,2475,2475,0
20250102,174700,36228855935,2475,2475,2475,2475,0
20250102,174600,36228855935,2475,2475,2475,2475,0
20250102,174500,36228855935,2475,2475,2475,2475,0
20250102,174400,36228855935,2475,2475,2475,2475,0
20250102,174300,36228855935,2475,2475,2475,2475,0
20250102,174200,36228855935,2475,2475,2475,2475,0
20250102,174100,36228855935,2475,2475,2475,2475,0
20250102,174000,36228855935,2475,2475,2475,2475,0
20250102,173900,36228855935,2475,2475,2475,2475,0
20250102,173800,36228855935,2475,2475,2475,2475,0
20250102,173700,36228855935,2475,2475,2475,2475,0
20250102,173600,36228855935,2475,2475,2475,2475,0
20250102,173500,36228855935,2475,2475,2475,2475,0
20250102,173400,36228855935,2475,2475,2475,2475,0
20250102,173300,36228855935,2475,2475,2475,2475,4234
20250102,173200,36228855935,2475,2475,2475,2475,0
20250102,173100,36228855935,2475,2475,2475,2475,0
20250102,173000,36228855935,2475,2475,2475,2475,0
20250102,172900,36228855935,2475,2475,2475,2475,0
20250102,172800,36228855935,2475,2475,2475,2475,0
20250102,172700,36228855935,2475,2475,2475,2475,0
20250102,172600,36228855935,2475,2475,2475,2475,0
20250102,172500,36228855935,2475,2475,2475,2475,0
20250102,172400,36228855935,2475,2475,2475,2475,0
20250102,172300,36228855935,2475,2475,2475,2475,0
20250102,172200,36228855935,2475,2475,2475,2475,0
20250102,172100,36228855935,2475,2475,2475,2475,0
20250102,172000,36228855935,2475,2475,2475,2475,0
20250102,171900,36228855935,2475,2475,2475,2475,0
20250102,171800,36228855935,2475,2475,2475,2475,0
20250102,171700,36228855935,2475,2475,2475,2475,0
20250102,171600,36228855935,2475,2475,2475,2475,0
20250102,171500,36228855935,2475,2475,2475,2475,0
20250102,171400,36228855935,2475,2475,2475,2475,0
20250102,171300,36228855935,2475,2475,2475,2475,0
20250102,171200,36228855935,2475,2475,2475,2475,0
20250102,171100,36228855935,2475,2475,2475,2475,0
20250102,171000,36228855935,2475,2475,2475,2475,0
20250102,170900,36228855935,2475,2475,2475,2475,0
20250102,170800,36228855935,2475,2475,2475,2475,0
20250102,170700,36228855935,2475,2475,2475,2475,0
20250102,170600,36228855935,2475,2475,2475,2475,0
20250102,170500,36228855935,2475,2475,2475,2475,0
20250102,170400,36228855935,2475,2475,2475,2475,0
20250102,170300,36228855935,2475,2475,2475,2475,4234
20250102,170200,36228855935,2475,2475,2475,2475,0
20250102,170100,36228855935,2475,2475,2475,2475,0
20250102,170000,36228855935,2475,2475,2475,2475,0
20250102,165900,36228855935,2475,2475,2475,2475,0
20250102,165800,36228855935,2475,2475,2475,2475,0
20250102,165700,36228855935,2475,2475,2475,2475,0
20250102,165600,36228855935,2475,2475,2475,2475,0
20250102,165500,36228855935,2475,2475,2475,2475,0
20250102,165400,36228855935,2475,2475,2475,2475,0
20250102,165300,36228855935,2475,2475,2475,2475,0
20250102,165200,36228855935,2475,2475,2475,2475,0
20250102,165100,36228855935,2475,2475,2475,2475,0
20250102,165000,36228855935,2475,2475,2475,2475,0
20250102,164900,36228855935,2475,2475,2475,2475,0
20250102,164800,36228855935,2475,2475,2475,2475,0
20250102,164700,36228855935,2475,2475,2475,2475,0
20250102,164600,36228855935,2475,2475,2475,2475,0
20250102,164500,36228855935,2475,2475,2475,2475,0
20250102,164400,36228855935,2475,2475,2475,2475,0
20250102,164300,36228855935,2475,2475,2475,2475,0
20250102,164200,36228855935,2475,2475,2475,2475,0
20250102,164100,36228855935,2475,2475,2475,2475,0
20250102,164000,36228855935,2475,2475,2475,2475,0
20250102,163900,36228855935,2475,2475,2475,2475,0
20250102,163800,36228855935,2475,2475,2475,2475,0
20250102,163700,36228855935,2475,2475,2475,2475,0
20250102,163600,36228855935,2475,2475,2475,2475,0
20250102,163500,36228855935,2475,2475,2475,2475,0
20250102,163400,36228855935,2475,2475,2475,2475,0
20250102,163300,36228855935,2475,2475,2475,2475,4234
20250102,163200,36228855935,2475,2475,2475,2475,0
20250102,163100,36228855935,2475,2475,2475,2475,0
20250102,163000,36228855935,2475,2475,2475,2475,0
20250102,162900,36228855935,2475,2475,2475,2475,0
20250102,162800,36228855935,2475,2475,2475,2475,0
20250102,162700,36228855935,2475,2475,2475,2475,0
20250102,162600,36228855935,2475,2475,2475,2475,0
20250102,162500,36228855935,2475,2475,2475,2475,0
20250102,162400,36228855935,2475,2475,2475,2475,0
20250102,162300,36228855935,2475,2475,2475,2475,0
20250102,162200,36228855935,2475,2475,2475,2475,0
20250102,162100,36228855935,2475,2475,2475,2475,0
20250102,162000,36228855935,2475,2475,2475,2475,0
20250102,161900,36228855935,2475,2475,2475,2475,0
20250102,161800,36228855935,2475,2475,2475,2475,0
20250102,161700,36228855935,2475,2475,2475,2475,0
20250102,161600,36228855935,2475,2475,2475,2475,0
20250102,161500,36228855935,2475,2475,2475,2475,0
20250102,161400,36228855935,2475,2475,2475,2475,0
20250102,161300,36228855935,2475,2475,2475,2475,0
20250102,161200,36228855935,2475,2475,2475,2475,0
20250102,161100,36228855935,2475,2475,2475,2475,0
20250102,161000,36228855935,2475,2475,2475,2475,0
20250102,160900,36228855935,2475,2475,2475,2475,0
20250102,160800,36228855935,2475,2475,2475,2475,0
20250102,160700,36228855935,2475,2475,2475,2475,0
20250102,160600,36228855935,2475,2475,2475,2475,0
20250102,160500,36228855935,2475,2475,2475,2475,0
20250102,160400,36228855935,2475,2475,2475,2475,0
20250102,160300,36228855935,2475,2475,2475,2475,4234
20250102,160200,36228855935,2475,2475,2475,2475,0
20250102,160100,36228855935,2475,2475,2475,2475,0
20250102,160000,36228855935,2475,2475,2475,2475,0
20250102,155900,36228855935,2475,2475,2475,2475,0
20250102,155800,36228855935,2475,2475,2475,2475,0
20250102,155700,36228855935,2475,2475,2475,2475,0
20250102,155600,36228855935,2475,2475,2475,2475,0
20250102,155500,36228855935,2475,2475,2475,2475,0
20250102,155400,36228855935,2475,2475,2475,2475,0
20250102,155300,36228855935,2475,2475,2475,2475,0
20250102,155200,36228855935,2475,2475,2475,2475,0
20250102,155100,36228855935,2475,2475,2475,2475,0
20250102,155000,36228855935,2475,2475,2475,2475,0
20250102,154900,36228855935,2475,2475,2475,2475,0
20250102,154800,36228855935,2475,2475,2475,2475,0
20250102,154700,36228855935,2475,2475,2475,2475,0
20250102,154600,36228855935,2475,2475,2475,2475,0
20250102,154500,36228855935,2475,2475,2475,2475,0
20250102,154400,36228855935,2475,2475,2475,2475,0
20250102,154300,36228855935,2475,2475,2475,2475,0
20250102,154200,36228855935,2475,2475,2475,2475,0
20250102,154100,36228855935,2475,2475,2475,2475,0
20250102,154000,36228855935,2475,2475,2475,2475,0
20250102,153900,36228855935,2475,2475,2475,2475,0
20250102,153800,36228855935,2475,2475,2475,2475,0
20250102,153700,36228855935,2475,2475,2475,2475,0
20250102,153600,36228855935,2475,2475,2475,2475,0
20250102,153500,36228855935,2475,2475,2475,2475,0
20250102,153400,36228855935,2475,2475,2475,2475,0
20250102,153300,36228855935,2475,2475,2475,2475,4234
20250102,153200,36228855935,2475,2475,2475,2475,0
20250102,153100,36228855935,2475,2475,2475,2475,0
20250102,153000,36228855935,2475,2475,2475,2475,4234
20250102,152900,36218376785,2475,2475,2475,2475,0
20250102,152800,36218376785,2475,2475,2475,2475,0
20250102,152700,36218376785,2475,2475,2475,2475,0
20250102,152600,36218376785,2475,2475,2475,2475,0
20250102,152500,36218376785,2475,2475,2475,2475,0
20250102,152400,36218376785,2475,2475,2475,2475,0
20250102,152300,36218376785,2475,2475,2475,2475,0
20250102,152200,36218376785,2475,2475,2475,2475,0
20250102,152100,36218376785,2475,2475,2475,2475,0
20250102,152000,36218376785,2475,2475,2475,2475,0
20250102,151900,36218376785,2475,2475,2475,2475,3
20250102,151800,36218369360,2475,2475,2475,2475,1253
20250102,151700,36215268185,2475,2475,2475,2475,1612
20250102,151600,36211278485,2475,2475,2475,2475,500
20250102,151500,36210040985,2475,2475,2475,2475,200
20250102,151400,36209545985,2475,2475,2475,2475,140
20250102,151300,36209199485,2475,2475,2475,2475,12
20250102,151200,36209169785,2475,2475,2475,2475,0
20250102,151100,36209169785,2475,2475,2475,2475,65
20250102,151000,36209008910,2475,2475,2475,2475,0
20250102,150900,36209008910,2475,2475,2475,2475,18
20250102,150800,36208964360,2475,2475,2475,2475,700
20250102,150700,36207231860,2475,2475,2475,2475,635
20250102,150600,36205660235,2475,2475,2475,2475,54
20250102,150500,36205526585,2475,2475,2475,2475,2
20250102,150400,36205521635,2475,2475,2475,2475,31
20250102,150300,36205444910,2475,2475,2475,2475,171
20250102,150200,36205021685,2475,2475,2475,2475,172
20250102,150100,36204595985,2475,2475,2475,2475,547
20250102,150000,36203242160,2475,2475,2475,2475,0
20250102,145900,36203242160,2475,2475,2475,2475,4
20250102,145800,36203232260,2475,2475,2475,2475,17
20250102,145700,36203190185,2475,2475,2475,2475,0
20250102,145600,36203190185,2475,2475,2475,2475,2
20250102,145500,36203185235,2475,2475,2475,2475,108
20250102,145400,36202917935,2475,2475,2475,2475,0
20250102,145300,36202917935,2475,2475,2475,2475,50
20250102,145200,36202794185,2475,2475,2475,2475,2
20250102,145100,36202789235,2475,2475,2475,2475,0
20250102,145000,36202789235,2475,2475,2475,2475,599
20250102,144900,36201306710,2475,2475,2475,2475,100
20250102,144800,36201059210,2475,2475,2475,2475,264
20250102,144700,36200405810,2475,2475,2475,2475,3
20250102,144600,36200398385,2475,2475,2475,2475,47
20250102,144500,36200282060,2475,2475,2475,2475,0
20250102,144400,36200282060,2475,2475,2475,2475,2608
20250102,144300,36193827260,2475,2475,2475,2475,137
20250102,144200,36193488185,2475,2475,2475,2475,1029
20250102,144100,36190941410,2475,2475,2475,2475,10
20250102,144000,36190916660,2475,2475,2475,2475,11
20250102,143900,36190889435,2475,2475,2475,2475,51835
20250102,143800,36062597810,2475,2475,2475,2475,65060
20250102,143700,35901574310,2475,2475,2475,2475,12100
20250102,143600,35871626810,2475,2475,2475,2475,56129
20250102,143500,35732707535,2475,2475,2475,2475,2035
20250102,143400,35727670910,2475,2475,2475,2475,5390
20250102,143300,35714330660,2475,2475,2475,2475,5178
20250102,143200,35701515110,2475,2475,2475,2475,406
20250102,143100,35700510260,2475,2475,2475,2475,3141
20250102,143000,35692736285,2475,2475,2475,2475,0
20250102,142900,35692736285,2475,2475,2475,2475,1081
20250102,142800,35690060810,2475,2475,2475,2475,30455
20250102,142700,35614684685,2475,2475,2475,2475,2
20250102,142600,35614679735,2475,2475,2475,2475,45285
20250102,142500,35502599360,2475,2475,2475,2475,2990
20250102,142400,35495199110,2475,2475,2475,2475,62
20250102,142300,35495045660,2475,2475,2475,2475,597934
20250102,142200,34015159010,2475,2475,2475,2475,0
20250102,142100,34015159010,2475,2475,2475,2475,863
20250102,142000,34013023085,2475,2475,2475,2475,10
20250102,141900,34012998335,2475,2475,2475,2475,21
20250102,141800,34012946360,2475,2475,2475,2475,40
20250102,141700,34012847360,2475,2475,2475,2475,0
20250102,141600,34012847360,2475,2475,2475,2475,16
20250102,141500,34012807760,2475,2475,2475,2475,800
20250102,141400,34010827760,2475,2475,2475,2475,2
20250102,141300,34010822810,2475,2475,2475,2475,5
20250102,141200,34010810435,2475,2475,2475,2475,6175
20250102,141100,33995527310,2475,2475,2475,2475,0
20250102,141000,33995527310,2475,2475,2475,2475,400
20250102,140900,33994537310,2475,2475,2475,2475,215
20250102,140800,33994005185,2475,2475,2475,2475,0
20250102,140700,33994005185,2475,2475,2475,2475,14
20250102,140600,33993970535,2475,2475,2475,2475,0
20250102,140500,33993970535,2475,2475,2475,2475,1420
20250102,140400,33990456035,2475,2475,2475,2475,0
20250102,140300,33990456035,2475,2475,2475,2475,100
20250102,140200,33990208535,2475,2475,2475,2475,0
20250102,140100,33990208535,2475,2475,2475,2475,10
20250102,140000,33990183785,2475,2475,2475,2475,899
20250102,135900,33987958760,2475,2475,2475,2475,2000
20250102,135800,33983008760,2475,2475,2475,2475,225
20250102,135700,33982451885,2475,2475,2475,2475,0
20250102,135600,33982451885,2475,2475,2475,2475,0
20250102,135500,33982451885,2475,2475,2475,2475,111
20250102,135400,33982177160,2475,2475,2475,2475,158
20250102,135300,33981786110,2475,2475,2475,2475,1100
20250102,135200,33979063610,2475,2475,2475,2475,330
20250102,135100,33978246860,2475,2475,2475,2475,18
20250102,135000,33978202310,2475,2475,2475,2475,425
20250102,134900,33977150435,2475,2475,2475,2475,1530
20250102,134800,33973363685,2475,2475,2475,2475,0
20250102,134700,33973363685,2475,2475,2475,2475,1
20250102,134600,33973361210,2475,2475,2475,2475,50
20250102,134500,33973237460,2475,2475,2475,2475,10
20250102,134400,33973212710,2475,2475,2475,2475,47
20250102,134300,33973096385,2475,2475,2475,2475,0
20250102,134200,33973096385,2475,2475,2475,2475,2
20250102,134100,33973091435,2475,2475,2475,2475,0
20250102,134000,33973091435,2475,2475,2475,2475,102
20250102,133900,33972838985,2475,2475,2475,2475,97
20250102,133800,33972598910,2475,2475,2475,2475,30
20250102,133700,33972524660,2475,2475,2475,2475,0
20250102,133600,33972524660,2475,2475,2475,2475,5
20250102,133500,33972512285,2475,2475,2475,2475,250
20250102,133400,33971893535,2475,2475,2475,2475,1
20250102,133300,33971891060,2475,2475,2475,2475,0
20250102,133200,33971891060,2475,2475,2475,2475,501
20250102,133100,33970651085,2475,2475,2475,2475,200
20250102,133000,33970156085,2475,2475,2475,2475,2200
20250102,132900,33964711085,2475,2475,2475,2475,3
20250102,132800,33964703660,2475,2475,2475,2475,2569
20250102,132700,33958345385,2475,2475,2475,2475,100
20250102,132600,33958097885,2475,2475,2475,2475,202
20250102,132500,33957597935,2475,2475,2475,2475,1
20250102,132400,33957595460,2475,2475,2475,2475,251
20250102,132300,33956974235,2475,2475,2475,2475,100
20250102,132200,33956726735,2475,2475,2475,2475,436
20250102,132100,33955647635,2475,2475,2475,2475,24
20250102,132000,33955588235,2475,2475,2475,2475,0
20250102,131900,33955588235,2475,2475,2475,2475,0
20250102,131800,33955588235,2475,2475,2475,2475,700
20250102,131700,33953855735,2475,2475,2475,2475,926
20250102,131600,33951563885,2475,2475,2475,2475,155
20250102,131500,33951180260,2475,2475,2475,2475,0
20250102,131400,33951180260,2475,2475,2475,2475,0
20250102,131300,33951180260,2475,2475,2475,2475,0
20250102,131200,33951180260,2475,2475,2475,2475,100
20250102,131100,33950932760,2475,2475,2475,2475,0
20250102,131000,33950932760,2475,2475,2475,2475,125
20250102,130900,33950623385,2475,2475,2475,2475,10
20250102,130800,33950598635,2475,2475,2475,2475,81
20250102,130700,33950398160,2475,2475,2475,2475,0
20250102,130600,33950398160,2475,2475,2475,2475,10
20250102,130500,33950373410,2475,2475,2475,2475,505
20250102,130400,33949123535,2475,2475,2475,2475,1123
20250102,130300,33946344110,2475,2475,2475,2475,30
20250102,130200,33946269860,2475,2475,2475,2475,5
20250102,130100,33946257485,2475,2475,2475,2475,391
20250102,130000,33945289760,2475,2475,2475,2475,0
20250102,125900,33945289760,2475,2475,2475,2475,1
20250102,125800,33945287285,2475,2475,2475,2475,4335
20250102,125700,33934558160,2475,2475,2475,2475,144
20250102,125600,33934201760,2475,2475,2475,2475,1561
20250102,125500,33930338285,2475,2475,2475,2475,4250
20250102,125400,33919819535,2475,2475,2475,2475,0
20250102,125300,33919819535,2475,2475,2475,2475,2910
20250102,125200,33912617285,2475,2475,2475,2475,4150
20250102,125100,33902346035,2475,2475,2475,2475,1001
20250102,125000,33899868560,2475,2475,2475,2475,1000
20250102,124900,33897393560,2475,2475,2475,2475,1000
20250102,124800,33894918560,2475,2475,2475,2475,416
20250102,124700,33893888960,2475,2475,2475,2475,34
20250102,124600,33893804810,2475,2475,2475,2475,1752
20250102,124500,33889468610,2475,2475,2475,2475,212
20250102,124400,33888943910,2475,2475,2475,2475,2
20250102,124300,33888938960,2475,2475,2475,2475,16
20250102,124200,33888899360,2475,2475,2475,2475,507
20250102,124100,33887644535,2475,2475,2475,2475,7410
20250102,124000,33869304785,2475,2475,2475,2475,9
20250102,123900,33869282510,2475,2475,2475,2475,5
20250102,123800,33869270135,2475,2475,2475,2475,33
20250102,123700,33869188460,2475,2475,2475,2475,5061
20250102,123600,33856662485,2475,2475,2475,2475,112
20250102,123500,33856385285,2475,2475,2475,2475,0
20250102,123400,33856385285,2475,2475,2475,2475,38
20250102,123300,33856291235,2475,2475,2475,2475,29
20250102,123200,33856219460,2475,2475,2475,2475,10760
20250102,123100,33829588460,2475,2475,2475,2475,7427
20250102,123000,33811206635,2475,2475,2475,2475,596
20250102,122900,33809731535,2475,2475,2475,2475,200
20250102,122800,33809236535,2475,2475,2475,2475,57
20250102,122700,33809095460,2475,2475,2475,2475,7859
20250102,122600,33789644435,2475,2475,2475,2475,859
20250102,122500,33787518410,2475,2475,2475,2475,23447
20250102,122400,33729487085,2475,2475,2475,2475,5057
20250102,122300,33716971010,2475,2475,2475,2475,706
20250102,122200,33715223660,2475,2475,2475,2475,19
20250102,122100,33715176635,2475,2475,2475,2475,525
20250102,122000,33713877260,2475,2475,2475,2475,0
20250102,121900,33713877260,2475,2475,2475,2475,129
20250102,121800,33713557985,2475,2475,2475,2475,1510
20250102,121700,33709820735,2475,2475,2475,2475,710
20250102,121600,33708063485,2475,2475,2475,2475,321
20250102,121500,33707269010,2475,2475,2475,2475,320
20250102,121400,33706477010,2475,2475,2475,2475,561
20250102,121300,33705088535,2475,2475,2475,2475,0
20250102,121200,33705088535,2475,2475,2475,2475,1844
20250102,121100,33700524635,2475,2475,2475,2475,1183
20250102,121000,33697596710,2475,2475,2475,2475,100
20250102,120900,33697349210,2475,2475,2475,2475,875
20250102,120800,33695183585,2475,2475,2475,2475,1244
20250102,120700,33692104685,2475,2475,2475,2475,21
20250102,120600,33692052710,2475,2475,2475,2475,504
20250102,120500,33690805310,2475,2475,2475,2475,2801
20250102,120400,33683872835,2475,2475,2475,2475,98
20250102,120300,33683630285,2475,2475,2475,2475,2424
20250102,120200,33677630885,2475,2475,2475,2475,15
20250102,120100,33677593760,2475,2475,2475,2475,969
20250102,120000,33675195485,2475,2475,2475,2475,1559
20250102,115900,33671336960,2475,2475,2475,2475,1004
20250102,115800,33668852060,2475,2475,2475,2475,1298
20250102,115700,33665639510,2475,2475,2475,2475,1481
20250102,115600,33661974035,2475,2475,2475,2475,2542
20250102,115500,33655682585,2475,2475,2475,2475,611
20250102,115400,33654170360,2475,2475,2475,2475,432
20250102,115300,33653101160,2475,2475,2475,2475,0
20250102,115200,33653101160,2475,2475,2475,2475,5098
20250102,115100,33640483610,2475,2475,2475,2475,499
20250102,115000,33639248585,2475,2475,2475,2475,3342
20250102,114900,33630977135,2475,2475,2475,2475,10
20250102,114800,33630952385,2475,2475,2475,2475,60
20250102,114700,33630803885,2475,2475,2475,2475,223
20250102,114600,33630251960,2475,2475,2475,2475,2039
20250102,114500,33625205435,2475,2475,2475,2475,597
20250102,114400,33623727860,2475,2475,2475,2475,32
20250102,114300,33623648660,2475,2475,2475,2475,3839
20250102,114200,33614147135,2475,2475,2475,2475,1420
20250102,114100,33610632635,2475,2475,2475,2475,40
20250102,114000,33610533635,2475,2475,2475,2475,1716
20250102,113900,33606286535,2475,2475,2475,2475,5897
20250102,113800,33591691460,2475,2475,2475,2475,2953
20250102,113700,33584382785,2475,2475,2475,2475,6164
20250102,113600,33569126885,2475,2475,2475,2475,3780
20250102,113500,33559771385,2475,2475,2475,2475,2261
20250102,113400,33554175410,2475,2475,2475,2475,6146
20250102,113300,33538964060,2475,2475,2475,2475,4135
20250102,113200,33528729935,2475,2475,2475,2475,9424
20250102,113100,33505405535,2475,2475,2475,2475,15267
20250102,113000,33467619710,2475,2475,2475,2475,76249
20250102,112900,33278903435,2475,2420,2475,2420,348601
20250102,112800,32420206755,2430,2445,2450,2385,518343
20250102,112700,31170358540,2435,2450,2460,2430,153538
20250102,112600,30795631730,2455,2430,2460,2430,113471
20250102,112500,30518563375,2440,2475,2475,2420,195032
20250102,112400,30038331415,2475,2475,2475,2475,2245
20250102,112300,30032775040,2475,2475,2475,2475,12062
20250102,112200,30002921590,2475,2475,2475,2475,4299
20250102,112100,29992281565,2475,2475,2475,2475,1719
20250102,112000,29988027040,2475,2475,2475,2475,9530
20250102,111900,29964440290,2475,2475,2475,2475,13258
20250102,111800,29931626740,2475,2475,2475,2475,24578
20250102,111700,29870796190,2475,2475,2475,2475,4114
20250102,111600,29860614040,2475,2475,2475,2475,9491
20250102,111500,29837123815,2475,2455,2475,2440,99095
20250102,111400,29592088470,2440,2475,2475,2440,577622
20250102,111300,28163536475,2475,2475,2475,2475,8113
20250102,111200,28143456800,2475,2475,2475,2475,3193
20250102,111100,28135554125,2475,2475,2475,2475,566
20250102,111000,28134153275,2475,2475,2475,2475,4011
20250102,110900,28124226050,2475,2475,2475,2475,21521
20250102,110800,28070961575,2475,2475,2475,2475,1641
20250102,110700,28066900100,2475,2475,2475,2475,4903
20250102,110600,28054765175,2475,2475,2475,2475,5919
20250102,110500,28040115650,2475,2475,2475,2475,2491
20250102,110400,28033950425,2475,2475,2475,2475,6007
20250102,110300,28019083100,2475,2475,2475,2475,7308
20250102,110200,28000995800,2475,2475,2475,2475,10891
20250102,110100,27974040575,2475,2475,2475,2475,8041
20250102,110000,27954139100,2475,2475,2475,2475,6320
20250102,105900,27938497100,2475,2475,2475,2475,13285
20250102,105800,27905616725,2475,2475,2475,2475,829
20250102,105700,27903564950,2475,2475,2475,2475,5043
20250102,105600,27891083525,2475,2475,2475,2475,7726
20250102,105500,27871961675,2475,2475,2475,2475,71701
20250102,105400,27694501700,2475,2475,2475,2475,1370
20250102,105300,27691110950,2475,2475,2475,2475,1131
20250102,105200,27688311725,2475,2475,2475,2475,16147
20250102,105100,27648347900,2475,2475,2475,2475,1432
20250102,105000,27644803700,2475,2475,2475,2475,8997
20250102,104900,27622536125,2475,2475,2475,2475,9806
20250102,104800,27598266275,2475,2475,2475,2475,6072
20250102,104700,27583238075,2475,2475,2475,2475,5092
20250102,104600,27570635375,2475,2475,2475,2475,1249
20250102,104500,27567544100,2475,2475,2475,2475,15065
20250102,104400,27530258225,2475,2475,2475,2475,10676
20250102,104300,27503835125,2475,2475,2475,2475,5918
20250102,104200,27489188075,2475,2475,2475,2475,3920
20250102,104100,27479486075,2475,2475,2475,2475,3366
20250102,104000,27471155225,2475,2475,2475,2475,5519
20250102,103900,27457495700,2475,2475,2475,2475,7558
20250102,103800,27438789650,2475,2475,2475,2475,161660
20250102,103700,27038681150,2475,2475,2475,2475,163914
20250102,103600,26632994000,2475,2475,2475,2475,87706
20250102,103500,26415921650,2475,2475,2475,2475,53181
20250102,103400,26284298675,2475,2475,2475,2475,28773
20250102,103300,26213085500,2475,2475,2475,2475,244222
20250102,103200,25608636050,2475,2475,2475,2410,2026624
20250102,103100,20595061210,2475,2475,2475,2475,12802
20250102,103000,20563376260,2475,2475,2475,2475,1037
20250102,102900,20560809685,2475,2475,2475,2475,6836
20250102,102800,20543890585,2475,2475,2475,2475,15358
20250102,102700,20505879535,2475,2475,2475,2475,4879
20250102,102600,20493804010,2475,2475,2475,2475,5436
20250102,102500,20480349910,2475,2475,2475,2475,14761
20250102,102400,20443816435,2475,2475,2475,2475,5512
20250102,102300,20430174235,2475,2475,2475,2475,13740
20250102,102200,20396167735,2475,2475,2475,2475,38189
20250102,102100,20301649960,2475,2475,2475,2475,62681
20250102,102000,20146514485,2475,2475,2475,2475,8596
20250102,101900,20125239385,2475,2475,2475,2475,75485
20250102,101800,19938414010,2475,2475,2475,2475,40701
20250102,101700,19837679035,2475,2475,2475,2475,111265
20250102,101600,19562298160,2475,2390,2475,2370,1259181
20250102,101500,16459191435,2375,2330,2400,2325,263404
20250102,101400,15839391975,2330,2365,2410,2320,471709
20250102,101300,14726885350,2360,2340,2430,2305,1119160
20250102,101200,12074275120,2340,2300,2350,2285,560399
20250102,101100,10781120050,2275,2275,2275,2275,0
20250102,101000,10781120050,2275,2240,2275,2235,412720
20250102,100900,9850104680,2240,2240,2245,2230,284467
20250102,100800,9213425835,2245,2235,2245,2210,502095
20250102,100700,8092150205,2235,2170,2235,2155,382355
20250102,100600,7248209215,2170,2200,2200,2150,401425
20250102,100500,6377082855,2200,2205,2220,2190,277578
20250102,100400,5764318785,2210,2200,2210,2175,346154
20250102,100300,5003785050,2200,2200,2210,2165,439878
20250102,100200,4040749475,2195,2115,2220,2110,607243
20250102,100100,2716885385,2110,2125,2160,2080,392004
20250102,100000,1887788400,2125,2070,2170,2065,890440