stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,194300,197293795,1566,1566,1566,1566,3858
20250102,194200,197293795,1566,1566,1566,1566,0
20250102,194100,197293795,1566,1566,1566,1566,0
20250102,194000,197293795,1566,1566,1566,1566,0
20250102,193900,197293795,1566,1566,1566,1566,0
20250102,193800,197293795,1566,1566,1566,1566,0
20250102,193700,197293795,1566,1566,1566,1566,0
20250102,193600,197293795,1566,1566,1566,1566,0
20250102,193500,197293795,1566,1566,1566,1566,0
20250102,193400,197293795,1566,1566,1566,1566,0
20250102,193300,197293795,1566,1566,1566,1566,0
20250102,193200,197293795,1566,1566,1566,1566,0
20250102,193100,197293795,1566,1566,1566,1566,0
20250102,193000,197293795,1566,1566,1566,1566,0
20250102,192900,197293795,1566,1566,1566,1566,0
20250102,192800,197293795,1566,1566,1566,1566,0
20250102,192700,197293795,1566,1566,1566,1566,0
20250102,192600,197293795,1566,1566,1566,1566,0
20250102,192500,197293795,1566,1566,1566,1566,0
20250102,192400,197293795,1566,1566,1566,1566,0
20250102,192300,197293795,1566,1566,1566,1566,0
20250102,192200,197293795,1566,1566,1566,1566,0
20250102,192100,197293795,1566,1566,1566,1566,0
20250102,192000,197293795,1566,1566,1566,1566,0
20250102,191900,197293795,1566,1566,1566,1566,0
20250102,191800,197293795,1566,1566,1566,1566,0
20250102,191700,197293795,1566,1566,1566,1566,0
20250102,191600,197293795,1566,1566,1566,1566,0
20250102,191500,197293795,1566,1566,1566,1566,0
20250102,191400,197293795,1566,1566,1566,1566,0
20250102,191300,197293795,1566,1566,1566,1566,3858
20250102,191200,197293795,1566,1566,1566,1566,0
20250102,191100,197293795,1566,1566,1566,1566,0
20250102,191000,197293795,1566,1566,1566,1566,0
20250102,190900,197293795,1566,1566,1566,1566,0
20250102,190800,197293795,1566,1566,1566,1566,0
20250102,190700,197293795,1566,1566,1566,1566,0
20250102,190600,197293795,1566,1566,1566,1566,0
20250102,190500,197293795,1566,1566,1566,1566,0
20250102,190400,197293795,1566,1566,1566,1566,0
20250102,190300,197293795,1566,1566,1566,1566,0
20250102,190200,197293795,1566,1566,1566,1566,0
20250102,190100,197293795,1566,1566,1566,1566,0
20250102,190000,197293795,1566,1566,1566,1566,0
20250102,185900,197293795,1566,1566,1566,1566,0
20250102,185800,197293795,1566,1566,1566,1566,0
20250102,185700,197293795,1566,1566,1566,1566,0
20250102,185600,197293795,1566,1566,1566,1566,0
20250102,185500,197293795,1566,1566,1566,1566,0
20250102,185400,197293795,1566,1566,1566,1566,0
20250102,185300,197293795,1566,1566,1566,1566,0
20250102,185200,197293795,1566,1566,1566,1566,0
20250102,185100,197293795,1566,1566,1566,1566,0
20250102,185000,197293795,1566,1566,1566,1566,0
20250102,184900,197293795,1566,1566,1566,1566,0
20250102,184800,197293795,1566,1566,1566,1566,0
20250102,184700,197293795,1566,1566,1566,1566,0
20250102,184600,197293795,1566,1566,1566,1566,0
20250102,184500,197293795,1566,1566,1566,1566,0
20250102,184400,197293795,1566,1566,1566,1566,0
20250102,184300,197293795,1566,1566,1566,1566,3858
20250102,184200,197293795,1566,1566,1566,1566,0
20250102,184100,197293795,1566,1566,1566,1566,0
20250102,184000,197293795,1566,1566,1566,1566,0
20250102,183900,197293795,1566,1566,1566,1566,0
20250102,183800,197293795,1566,1566,1566,1566,0
20250102,183700,197293795,1566,1566,1566,1566,0
20250102,183600,197293795,1566,1566,1566,1566,0
20250102,183500,197293795,1566,1566,1566,1566,0
20250102,183400,197293795,1566,1566,1566,1566,0
20250102,183300,197293795,1566,1566,1566,1566,0
20250102,183200,197293795,1566,1566,1566,1566,0
20250102,183100,197293795,1566,1566,1566,1566,0
20250102,183000,197293795,1566,1566,1566,1566,0
20250102,182900,197293795,1566,1566,1566,1566,0
20250102,182800,197293795,1566,1566,1566,1566,0
20250102,182700,197293795,1566,1566,1566,1566,0
20250102,182600,197293795,1566,1566,1566,1566,0
20250102,182500,197293795,1566,1566,1566,1566,0
20250102,182400,197293795,1566,1566,1566,1566,0
20250102,182300,197293795,1566,1566,1566,1566,0
20250102,182200,197293795,1566,1566,1566,1566,0
20250102,182100,197293795,1566,1566,1566,1566,0
20250102,182000,197293795,1566,1566,1566,1566,0
20250102,181900,197293795,1566,1566,1566,1566,0
20250102,181800,197293795,1566,1566,1566,1566,0
20250102,181700,197293795,1566,1566,1566,1566,0
20250102,181600,197293795,1566,1566,1566,1566,0
20250102,181500,197293795,1566,1566,1566,1566,0
20250102,181400,197293795,1566,1566,1566,1566,0
20250102,181300,197293795,1566,1566,1566,1566,3858
20250102,181200,197293795,1566,1566,1566,1566,0
20250102,181100,197293795,1566,1566,1566,1566,0
20250102,181000,197293795,1566,1566,1566,1566,0
20250102,180900,197293795,1566,1566,1566,1566,0
20250102,180800,197293795,1566,1566,1566,1566,0
20250102,180700,197293795,1566,1566,1566,1566,0
20250102,180600,197293795,1566,1566,1566,1566,0
20250102,180500,197293795,1566,1566,1566,1566,0
20250102,180400,197293795,1566,1566,1566,1566,0
20250102,180300,197293795,1566,1566,1566,1566,0
20250102,180200,197293795,1566,1566,1566,1566,0
20250102,180100,197293795,1566,1566,1566,1566,0
20250102,180000,197293795,1566,1566,1566,1566,0
20250102,175900,197293795,1566,1566,1566,1566,0
20250102,175800,197293795,1566,1566,1566,1566,0
20250102,175700,197293795,1566,1566,1566,1566,0
20250102,175600,197293795,1566,1566,1566,1566,0
20250102,175500,197293795,1566,1566,1566,1566,0
20250102,175400,197293795,1566,1566,1566,1566,0
20250102,175300,197293795,1566,1566,1566,1566,0
20250102,175200,197293795,1566,1566,1566,1566,0
20250102,175100,197293795,1566,1566,1566,1566,0
20250102,175000,197293795,1566,1566,1566,1566,0
20250102,174900,197293795,1566,1566,1566,1566,0
20250102,174800,197293795,1566,1566,1566,1566,0
20250102,174700,197293795,1566,1566,1566,1566,0
20250102,174600,197293795,1566,1566,1566,1566,0
20250102,174500,197293795,1566,1566,1566,1566,0
20250102,174400,197293795,1566,1566,1566,1566,0
20250102,174300,197293795,1566,1566,1566,1566,3858
20250102,174200,197293795,1566,1566,1566,1566,0
20250102,174100,197293795,1566,1566,1566,1566,0
20250102,174000,197293795,1566,1566,1566,1566,0
20250102,173900,197293795,1566,1566,1566,1566,0
20250102,173800,197293795,1566,1566,1566,1566,0
20250102,173700,197293795,1566,1566,1566,1566,0
20250102,173600,197293795,1566,1566,1566,1566,0
20250102,173500,197293795,1566,1566,1566,1566,0
20250102,173400,197293795,1566,1566,1566,1566,0
20250102,173300,197293795,1566,1566,1566,1566,0
20250102,173200,197293795,1566,1566,1566,1566,0
20250102,173100,197293795,1566,1566,1566,1566,0
20250102,173000,197293795,1566,1566,1566,1566,0
20250102,172900,197293795,1566,1566,1566,1566,0
20250102,172800,197293795,1566,1566,1566,1566,0
20250102,172700,197293795,1566,1566,1566,1566,0
20250102,172600,197293795,1566,1566,1566,1566,0
20250102,172500,197293795,1566,1566,1566,1566,0
20250102,172400,197293795,1566,1566,1566,1566,0
20250102,172300,197293795,1566,1566,1566,1566,0
20250102,172200,197293795,1566,1566,1566,1566,0
20250102,172100,197293795,1566,1566,1566,1566,0
20250102,172000,197293795,1566,1566,1566,1566,0
20250102,171900,197293795,1566,1566,1566,1566,0
20250102,171800,197293795,1566,1566,1566,1566,0
20250102,171700,197293795,1566,1566,1566,1566,0
20250102,171600,197293795,1566,1566,1566,1566,0
20250102,171500,197293795,1566,1566,1566,1566,0
20250102,171400,197293795,1566,1566,1566,1566,0
20250102,171300,197293795,1566,1566,1566,1566,3858
20250102,171200,197293795,1566,1566,1566,1566,0
20250102,171100,197293795,1566,1566,1566,1566,0
20250102,171000,197293795,1566,1566,1566,1566,0
20250102,170900,197293795,1566,1566,1566,1566,0
20250102,170800,197293795,1566,1566,1566,1566,0
20250102,170700,197293795,1566,1566,1566,1566,0
20250102,170600,197293795,1566,1566,1566,1566,0
20250102,170500,197293795,1566,1566,1566,1566,0
20250102,170400,197293795,1566,1566,1566,1566,0
20250102,170300,197293795,1566,1566,1566,1566,0
20250102,170200,197293795,1566,1566,1566,1566,0
20250102,170100,197293795,1566,1566,1566,1566,0
20250102,170000,197293795,1566,1566,1566,1566,0
20250102,165900,197293795,1566,1566,1566,1566,0
20250102,165800,197293795,1566,1566,1566,1566,0
20250102,165700,197293795,1566,1566,1566,1566,0
20250102,165600,197293795,1566,1566,1566,1566,0
20250102,165500,197293795,1566,1566,1566,1566,0
20250102,165400,197293795,1566,1566,1566,1566,0
20250102,165300,197293795,1566,1566,1566,1566,0
20250102,165200,197293795,1566,1566,1566,1566,0
20250102,165100,197293795,1566,1566,1566,1566,0
20250102,165000,197293795,1566,1566,1566,1566,0
20250102,164900,197293795,1566,1566,1566,1566,0
20250102,164800,197293795,1566,1566,1566,1566,0
20250102,164700,197293795,1566,1566,1566,1566,0
20250102,164600,197293795,1566,1566,1566,1566,0
20250102,164500,197293795,1566,1566,1566,1566,0
20250102,164400,197293795,1566,1566,1566,1566,0
20250102,164300,197293795,1566,1566,1566,1566,3858
20250102,164200,197293795,1566,1566,1566,1566,0
20250102,164100,197293795,1566,1566,1566,1566,0
20250102,164000,197293795,1566,1566,1566,1566,0
20250102,163900,197293795,1566,1566,1566,1566,0
20250102,163800,197293795,1566,1566,1566,1566,0
20250102,163700,197293795,1566,1566,1566,1566,0
20250102,163600,197293795,1566,1566,1566,1566,0
20250102,163500,197293795,1566,1566,1566,1566,0
20250102,163400,197293795,1566,1566,1566,1566,0
20250102,163300,197293795,1566,1566,1566,1566,0
20250102,163200,197293795,1566,1566,1566,1566,0
20250102,163100,197293795,1566,1566,1566,1566,0
20250102,163000,197293795,1566,1566,1566,1566,0
20250102,162900,197293795,1566,1566,1566,1566,0
20250102,162800,197293795,1566,1566,1566,1566,0
20250102,162700,197293795,1566,1566,1566,1566,0
20250102,162600,197293795,1566,1566,1566,1566,0
20250102,162500,197293795,1566,1566,1566,1566,0
20250102,162400,197293795,1566,1566,1566,1566,0
20250102,162300,197293795,1566,1566,1566,1566,0
20250102,162200,197293795,1566,1566,1566,1566,0
20250102,162100,197293795,1566,1566,1566,1566,0
20250102,162000,197293795,1566,1566,1566,1566,0
20250102,161900,197293795,1566,1566,1566,1566,0
20250102,161800,197293795,1566,1566,1566,1566,0
20250102,161700,197293795,1566,1566,1566,1566,0
20250102,161600,197293795,1566,1566,1566,1566,0
20250102,161500,197293795,1566,1566,1566,1566,0
20250102,161400,197293795,1566,1566,1566,1566,0
20250102,161300,197293795,1566,1566,1566,1566,3858
20250102,161200,197293795,1566,1566,1566,1566,0
20250102,161100,197293795,1566,1566,1566,1566,0
20250102,161000,197293795,1566,1566,1566,1566,0
20250102,160900,197293795,1566,1566,1566,1566,0
20250102,160800,197293795,1566,1566,1566,1566,0
20250102,160700,197293795,1566,1566,1566,1566,0
20250102,160600,197293795,1566,1566,1566,1566,0
20250102,160500,197293795,1566,1566,1566,1566,0
20250102,160400,197293795,1566,1566,1566,1566,0
20250102,160300,197293795,1566,1566,1566,1566,0
20250102,160200,197293795,1566,1566,1566,1566,0
20250102,160100,197293795,1566,1566,1566,1566,0
20250102,160000,197293795,1566,1566,1566,1566,0
20250102,155900,197293795,1566,1566,1566,1566,0
20250102,155800,197293795,1566,1566,1566,1566,0
20250102,155700,197293795,1566,1566,1566,1566,0
20250102,155600,197293795,1566,1566,1566,1566,0
20250102,155500,197293795,1566,1566,1566,1566,0
20250102,155400,197293795,1566,1566,1566,1566,0
20250102,155300,197293795,1566,1566,1566,1566,0
20250102,155200,197293795,1566,1566,1566,1566,0
20250102,155100,197293795,1566,1566,1566,1566,0
20250102,155000,197293795,1566,1566,1566,1566,0
20250102,154900,197293795,1566,1566,1566,1566,0
20250102,154800,197293795,1566,1566,1566,1566,0
20250102,154700,197293795,1566,1566,1566,1566,0
20250102,154600,197293795,1566,1566,1566,1566,0
20250102,154500,197293795,1566,1566,1566,1566,0
20250102,154400,197293795,1566,1566,1566,1566,0
20250102,154300,197293795,1566,1566,1566,1566,3858
20250102,154200,197293795,1566,1566,1566,1566,0
20250102,154100,197293795,1566,1566,1566,1566,0
20250102,154000,197293795,1566,1566,1566,1566,0
20250102,153900,197293795,1566,1566,1566,1566,0
20250102,153800,197293795,1566,1566,1566,1566,0
20250102,153700,197293795,1566,1566,1566,1566,0
20250102,153600,197293795,1566,1566,1566,1566,0
20250102,153500,197293795,1566,1566,1566,1566,0
20250102,153400,197293795,1566,1566,1566,1566,0
20250102,153300,197293795,1566,1566,1566,1566,0
20250102,153200,197293795,1566,1566,1566,1566,0
20250102,153100,197293795,1566,1566,1566,1566,0
20250102,153000,197293795,1566,1566,1566,1566,3858
20250102,152900,191252167,1566,1566,1566,1566,0
20250102,152800,191252167,1566,1566,1566,1566,0
20250102,152700,191252167,1566,1566,1566,1566,0
20250102,152600,191252167,1566,1566,1566,1566,0
20250102,152500,191252167,1566,1566,1566,1566,0
20250102,152400,191252167,1566,1566,1566,1566,0
20250102,152300,191252167,1566,1566,1566,1566,0
20250102,152200,191252167,1566,1566,1566,1566,0
20250102,152100,191252167,1566,1566,1566,1566,0
20250102,152000,191252167,1566,1566,1566,1566,0
20250102,151900,191252167,1566,1558,1566,1555,196
20250102,151800,190947294,1566,1561,1566,1555,107
20250102,151700,190780837,1566,1566,1566,1566,0
20250102,151600,190780837,1566,1566,1566,1566,0
20250102,151500,190780837,1566,1566,1566,1566,1
20250102,151400,190779271,1565,1565,1565,1565,439
20250102,151300,190092236,1565,1565,1565,1565,2
20250102,151200,190089106,1563,1563,1563,1563,0
20250102,151100,190089106,1563,1563,1563,1563,1000
20250102,151000,188526106,1565,1565,1565,1565,1
20250102,150900,188524541,1559,1559,1559,1559,209
20250102,150800,188198710,1558,1555,1558,1555,142
20250102,150700,187977780,1559,1559,1559,1555,602
20250102,150600,187041642,1565,1565,1565,1565,0
20250102,150500,187041642,1565,1560,1565,1559,777
20250102,150400,185829593,1565,1565,1565,1565,318
20250102,150300,185331923,1565,1565,1565,1565,0
20250102,150200,185331923,1565,1565,1565,1565,0
20250102,150100,185331923,1565,1565,1565,1565,0
20250102,150000,185331923,1565,1560,1565,1560,3
20250102,145900,185327238,1566,1563,1566,1560,405
20250102,145800,184694422,1569,1569,1569,1569,0
20250102,145700,184694422,1569,1569,1569,1569,0
20250102,145600,184694422,1569,1569,1569,1569,0
20250102,145500,184694422,1569,1569,1569,1569,100
20250102,145400,184537522,1569,1569,1569,1569,0
20250102,145300,184537522,1569,1569,1569,1569,0
20250102,145200,184537522,1569,1561,1569,1561,99
20250102,145100,184382975,1570,1570,1570,1570,0
20250102,145000,184382975,1570,1567,1570,1567,1201
20250102,144900,182499607,1568,1568,1568,1568,0
20250102,144800,182499607,1568,1568,1568,1568,0
20250102,144700,182499607,1568,1560,1568,1560,2
20250102,144600,182496479,1568,1560,1568,1560,2
20250102,144500,182493351,1569,1569,1569,1569,0
20250102,144400,182493351,1569,1569,1569,1569,1
20250102,144300,182491782,1561,1568,1569,1561,12
20250102,144200,182472969,1570,1570,1570,1570,0
20250102,144100,182472969,1570,1570,1570,1570,0
20250102,144000,182472969,1570,1570,1570,1570,0
20250102,143900,182472969,1570,1570,1570,1570,0
20250102,143800,182472969,1570,1570,1570,1570,0
20250102,143700,182472969,1570,1570,1570,1570,0
20250102,143600,182472969,1570,1570,1570,1570,1
20250102,143500,182471399,1560,1560,1560,1560,7
20250102,143400,182460479,1570,1570,1570,1570,0
20250102,143300,182460479,1570,1558,1570,1558,1315
20250102,143200,180409667,1559,1559,1559,1559,0
20250102,143100,180409667,1559,1555,1559,1555,2
20250102,143000,180406553,1559,1555,1559,1555,351
20250102,142900,179860744,1555,1555,1555,1555,0
20250102,142800,179860744,1555,1555,1555,1555,0
20250102,142700,179860744,1555,1555,1555,1555,1
20250102,142600,179859189,1555,1555,1555,1555,0
20250102,142500,179859189,1555,1555,1555,1555,0
20250102,142400,179859189,1555,1555,1555,1555,0
20250102,142300,179859189,1555,1552,1555,1552,863
20250102,142200,178519771,1552,1548,1552,1548,14138
20250102,142100,156608132,1548,1548,1548,1548,0
20250102,142000,156608132,1548,1548,1548,1548,0
20250102,141900,156608132,1548,1548,1548,1548,0
20250102,141800,156608132,1548,1548,1548,1548,0
20250102,141700,156608132,1548,1548,1548,1548,0
20250102,141600,156608132,1548,1545,1548,1545,3835
20250102,141500,150681325,1545,1545,1545,1545,0
20250102,141400,150681325,1545,1545,1545,1545,0
20250102,141300,150681325,1545,1545,1545,1545,0
20250102,141200,150681325,1545,1545,1545,1545,0
20250102,141100,150681325,1545,1545,1545,1545,0
20250102,141000,150681325,1545,1545,1545,1545,0
20250102,140900,150681325,1545,1545,1545,1545,0
20250102,140800,150681325,1545,1545,1545,1545,0
20250102,140700,150681325,1545,1545,1545,1545,0
20250102,140600,150681325,1545,1545,1545,1545,0
20250102,140500,150681325,1545,1545,1545,1545,0
20250102,140400,150681325,1545,1545,1545,1545,0
20250102,140300,150681325,1545,1545,1545,1545,0
20250102,140200,150681325,1545,1545,1545,1545,500
20250102,140100,149908825,1545,1544,1545,1544,174
20250102,140000,149640168,1544,1544,1544,1544,0
20250102,135900,149640168,1544,1544,1544,1544,0
20250102,135800,149640168,1544,1544,1544,1544,0
20250102,135700,149640168,1544,1544,1544,1544,0
20250102,135600,149640168,1544,1544,1544,1544,0
20250102,135500,149640168,1544,1544,1544,1544,0
20250102,135400,149640168,1544,1544,1544,1544,0
20250102,135300,149640168,1544,1544,1544,1544,0
20250102,135200,149640168,1544,1544,1544,1544,1
20250102,135100,149638624,1544,1543,1544,1543,195
20250102,135000,149337738,1543,1543,1543,1543,0
20250102,134900,149337738,1543,1539,1543,1539,1745
20250102,134800,146650517,1539,1537,1539,1537,972
20250102,134700,145156551,1538,1537,1538,1537,13532
20250102,134600,124357275,1537,1537,1537,1537,1
20250102,134500,124355738,1536,1536,1536,1536,0
20250102,134400,124355738,1536,1535,1537,1535,3020
20250102,134300,119717038,1537,1535,1537,1535,122
20250102,134200,119529764,1537,1537,1537,1537,0
20250102,134100,119529764,1537,1537,1537,1537,424
20250102,134000,118878076,1537,1537,1537,1537,0
20250102,133900,118878076,1537,1537,1537,1537,1
20250102,133800,118876539,1531,1532,1537,1531,757
20250102,133700,117717010,1537,1537,1537,1537,49
20250102,133600,117641697,1538,1538,1538,1538,0
20250102,133500,117641697,1538,1538,1538,1538,0
20250102,133400,117641697,1538,1538,1538,1538,0
20250102,133300,117641697,1538,1538,1538,1538,0
20250102,133200,117641697,1538,1538,1538,1538,0
20250102,133100,117641697,1538,1532,1538,1532,353
20250102,133000,117100895,1538,1531,1538,1531,1016
20250102,132900,115544892,1531,1531,1531,1531,0
20250102,132800,115544892,1531,1531,1531,1531,0
20250102,132700,115544892,1531,1531,1531,1531,0
20250102,132600,115544892,1531,1531,1531,1531,0
20250102,132500,115544892,1531,1531,1531,1531,0
20250102,132400,115544892,1531,1531,1531,1531,0
20250102,132300,115544892,1531,1531,1531,1531,0
20250102,132200,115544892,1531,1531,1531,1531,0
20250102,132100,115544892,1531,1527,1531,1526,130
20250102,132000,115346506,1531,1531,1531,1531,0
20250102,131900,115346506,1531,1531,1531,1531,0
20250102,131800,115346506,1531,1531,1531,1531,120
20250102,131700,115162786,1531,1531,1531,1531,0
20250102,131600,115162786,1531,1526,1531,1526,119
20250102,131500,114981187,1530,1530,1530,1530,886
20250102,131400,113625607,1530,1530,1530,1530,0
20250102,131300,113625607,1530,1530,1530,1530,0
20250102,131200,113625607,1530,1530,1530,1530,1
20250102,131100,113624077,1530,1525,1530,1525,264
20250102,131000,113221472,1530,1530,1530,1530,0
20250102,130900,113221472,1530,1530,1530,1530,0
20250102,130800,113221472,1530,1530,1530,1530,1
20250102,130700,113219942,1527,1527,1527,1527,483
20250102,130600,112482401,1527,1526,1527,1526,16
20250102,130500,112457979,1527,1527,1527,1527,0
20250102,130400,112457979,1527,1526,1527,1525,508
20250102,130300,111683270,1527,1530,1530,1527,484
20250102,130200,110942870,1530,1530,1530,1530,0
20250102,130100,110942870,1530,1530,1530,1530,0
20250102,130000,110942870,1530,1530,1530,1530,0
20250102,125900,110942870,1530,1526,1530,1523,499
20250102,125800,110182763,1531,1531,1531,1531,0
20250102,125700,110182763,1531,1533,1533,1528,75
20250102,125600,110068155,1529,1534,1534,1529,745
20250102,125500,108925430,1534,1534,1534,1534,0
20250102,125400,108925430,1534,1534,1534,1534,0
20250102,125300,108925430,1534,1530,1534,1530,32
20250102,125200,108876466,1534,1534,1534,1534,0
20250102,125100,108876466,1534,1534,1534,1534,0
20250102,125000,108876466,1534,1532,1534,1531,3
20250102,124900,108871869,1537,1533,1537,1533,2
20250102,124800,108868799,1539,1536,1543,1534,1288
20250102,124700,106892184,1543,1543,1543,1543,0
20250102,124600,106892184,1543,1543,1543,1543,0
20250102,124500,106892184,1543,1543,1543,1543,256
20250102,124400,106497176,1544,1537,1544,1537,2
20250102,124300,106494095,1544,1537,1544,1536,100
20250102,124200,106340486,1544,1544,1544,1544,0
20250102,124100,106340486,1544,1544,1544,1544,1
20250102,124000,106338942,1544,1544,1544,1544,1
20250102,123900,106337398,1540,1544,1544,1540,2072
20250102,123800,103146230,1545,1545,1545,1545,0
20250102,123700,103146230,1545,1545,1545,1545,0
20250102,123600,103146230,1545,1545,1545,1545,0
20250102,123500,103146230,1545,1545,1545,1545,0
20250102,123400,103146230,1545,1545,1545,1545,0
20250102,123300,103146230,1545,1545,1545,1545,0
20250102,123200,103146230,1545,1545,1545,1545,0
20250102,123100,103146230,1545,1545,1545,1545,0
20250102,123000,103146230,1545,1545,1545,1545,0
20250102,122900,103146230,1545,1545,1545,1545,0
20250102,122800,103146230,1545,1545,1545,1545,0
20250102,122700,103146230,1545,1545,1545,1545,1
20250102,122600,103144685,1545,1545,1545,1545,1
20250102,122500,103143140,1538,1538,1538,1538,1
20250102,122400,103141602,1545,1545,1545,1545,171
20250102,122300,102877407,1545,1537,1545,1537,57
20250102,122200,102789790,1545,1545,1545,1545,0
20250102,122100,102789790,1545,1545,1545,1545,0
20250102,122000,102789790,1545,1545,1545,1545,0
20250102,121900,102789790,1545,1544,1545,1544,66
20250102,121800,102687847,1545,1545,1545,1545,0
20250102,121700,102687847,1545,1545,1545,1545,0
20250102,121600,102687847,1545,1545,1545,1545,0
20250102,121500,102687847,1545,1545,1545,1545,0
20250102,121400,102687847,1545,1544,1545,1535,502
20250102,121300,101912767,1544,1544,1544,1544,2
20250102,121200,101909679,1544,1544,1544,1544,0
20250102,121100,101909679,1544,1544,1544,1544,0
20250102,121000,101909679,1544,1544,1544,1544,5
20250102,120900,101901959,1544,1544,1544,1544,0
20250102,120800,101901959,1544,1544,1544,1544,0
20250102,120700,101901959,1544,1544,1544,1544,0
20250102,120600,101901959,1544,1540,1544,1535,131
20250102,120500,101700365,1544,1535,1544,1528,111
20250102,120400,101530535,1545,1545,1545,1545,1
20250102,120300,101528990,1534,1544,1545,1534,502
20250102,120200,100753722,1544,1544,1544,1544,0
20250102,120100,100753722,1544,1544,1544,1544,0
20250102,120000,100753722,1544,1544,1544,1544,0
20250102,115900,100753722,1544,1544,1544,1544,0
20250102,115800,100753722,1544,1544,1544,1544,0
20250102,115700,100753722,1544,1540,1544,1540,1202
20250102,115600,98898315,1543,1543,1543,1543,0
20250102,115500,98898315,1543,1543,1543,1543,0
20250102,115400,98898315,1543,1543,1543,1543,94
20250102,115300,98753273,1544,1544,1544,1544,0
20250102,115200,98753273,1544,1544,1544,1544,0
20250102,115100,98753273,1544,1544,1544,1544,0
20250102,115000,98753273,1544,1544,1544,1544,0
20250102,114900,98753273,1544,1544,1544,1544,0
20250102,114800,98753273,1544,1543,1544,1542,1003
20250102,114700,97204879,1543,1543,1543,1543,0
20250102,114600,97204879,1543,1543,1543,1543,0
20250102,114500,97204879,1543,1533,1544,1533,144
20250102,114400,96982664,1544,1544,1544,1544,0
20250102,114300,96982664,1544,1539,1544,1539,2035
20250102,114200,93846724,1539,1538,1539,1538,3500
20250102,114100,88460254,1538,1538,1538,1538,1000
20250102,114000,86922254,1538,1538,1538,1538,0
20250102,113900,86922254,1538,1537,1538,1537,16
20250102,113800,86897648,1539,1539,1539,1539,0
20250102,113700,86897648,1539,1539,1539,1539,0
20250102,113600,86897648,1539,1539,1539,1539,0
20250102,113500,86897648,1539,1539,1539,1539,0
20250102,113400,86897648,1539,1540,1540,1539,63
20250102,113300,86800640,1540,1538,1540,1537,7839
20250102,113200,74747256,1537,1531,1537,1531,2045
20250102,113100,71612010,1531,1531,1531,1531,0
20250102,113000,71612010,1531,1531,1531,1531,0
20250102,112900,71612010,1531,1531,1531,1531,1
20250102,112800,71610479,1531,1531,1531,1531,0
20250102,112700,71610479,1531,1531,1531,1531,0
20250102,112600,71610479,1531,1530,1531,1530,3001
20250102,112500,67018948,1530,1530,1530,1530,2000
20250102,112400,63958948,1530,1530,1530,1530,0
20250102,112300,63958948,1530,1530,1530,1530,1
20250102,112200,63957418,1525,1525,1530,1525,2087
20250102,112100,60774738,1525,1525,1525,1525,20
20250102,112000,60744238,1525,1525,1525,1525,200
20250102,111900,60439238,1530,1530,1530,1530,2211
20250102,111800,57056408,1530,1530,1530,1530,1
20250102,111700,57054878,1526,1526,1526,1526,0
20250102,111600,57054878,1526,1526,1526,1526,0
20250102,111500,57054878,1526,1526,1526,1526,0
20250102,111400,57054878,1526,1528,1528,1526,575
20250102,111300,56177343,1532,1532,1532,1532,0
20250102,111200,56177343,1532,1532,1532,1532,0
20250102,111100,56177343,1532,1532,1532,1532,67
20250102,111000,56074699,1532,1532,1532,1532,0
20250102,110900,56074699,1532,1532,1532,1532,0
20250102,110800,56074699,1532,1532,1532,1532,0
20250102,110700,56074699,1532,1532,1532,1532,0
20250102,110600,56074699,1532,1532,1532,1532,0
20250102,110500,56074699,1532,1532,1532,1532,0
20250102,110400,56074699,1532,1532,1532,1532,0
20250102,110300,56074699,1532,1532,1532,1532,1
20250102,110200,56073167,1530,1533,1533,1530,3
20250102,110100,56068574,1530,1530,1530,1530,0
20250102,110000,56068574,1530,1530,1530,1530,898
20250102,105900,54694634,1530,1530,1530,1530,0
20250102,105800,54694634,1530,1532,1532,1530,114
20250102,105700,54520194,1532,1532,1532,1532,303
20250102,105600,54055998,1530,1530,1530,1530,0
20250102,105500,54055998,1530,1530,1530,1530,40
20250102,105400,53994798,1530,1530,1530,1530,2
20250102,105300,53991738,1530,1530,1530,1530,2
20250102,105200,53988678,1530,1530,1530,1530,61
20250102,105100,53895348,1530,1530,1530,1530,1
20250102,105000,53893818,1530,1530,1530,1530,1
20250102,104900,53892288,1525,1525,1525,1525,0
20250102,104800,53892288,1525,1530,1530,1525,1212
20250102,104700,52038928,1525,1529,1529,1525,58
20250102,104600,51950254,1529,1529,1529,1529,44
20250102,104500,51882978,1525,1525,1525,1525,0
20250102,104400,51882978,1525,1526,1526,1525,150
20250102,104300,51654218,1530,1530,1530,1530,0
20250102,104200,51654218,1530,1530,1530,1530,50
20250102,104100,51577718,1538,1538,1538,1538,0
20250102,104000,51577718,1538,1538,1538,1538,0
20250102,103900,51577718,1538,1538,1538,1527,129
20250102,103800,51380456,1539,1539,1539,1539,0
20250102,103700,51380456,1539,1528,1539,1528,24
20250102,103600,51343531,1539,1539,1539,1539,1201
20250102,103500,49495192,1534,1534,1534,1534,0
20250102,103400,49495192,1534,1536,1536,1534,15098
20250102,103300,26328981,1540,1540,1540,1540,1
20250102,103200,26327441,1540,1540,1540,1540,1
20250102,103100,26325901,1540,1540,1540,1540,3
20250102,103000,26321281,1539,1539,1539,1539,278
20250102,102900,25893439,1541,1541,1541,1541,1
20250102,102800,25891898,1537,1541,1541,1537,473
20250102,102700,25164718,1541,1539,1541,1539,174
20250102,102600,24896912,1542,1542,1542,1542,0
20250102,102500,24896912,1542,1542,1542,1542,0
20250102,102400,24896912,1542,1542,1542,1542,0
20250102,102300,24896912,1542,1540,1542,1540,1155
20250102,102200,23118210,1540,1540,1540,1540,1252
20250102,102100,21190130,1540,1539,1540,1539,437
20250102,102000,20517577,1540,1540,1540,1540,0
20250102,101900,20517577,1540,1539,1540,1539,1055
20250102,101800,18892892,1535,1539,1539,1535,1486
20250102,101700,16611842,1540,1540,1540,1540,0
20250102,101600,16611842,1540,1539,1540,1539,243
20250102,101500,16237864,1539,1539,1539,1539,264
20250102,101400,15831568,1539,1539,1539,1539,0
20250102,101300,15831568,1539,1539,1539,1539,572
20250102,101200,14951260,1539,1539,1539,1539,52
20250102,101100,14871232,1539,1534,1539,1534,412
20250102,101000,14237209,1539,1533,1539,1525,6022
20250102,100900,4994035,1533,1522,1533,1522,134
20250102,100800,4788668,1522,1522,1522,1522,5
20250102,100700,4781058,1520,1520,1534,1520,2178
20250102,100600,1441022,1535,1535,1535,1535,1
20250102,100500,1439487,1520,1534,1535,1520,105
20250102,100400,1279046,1535,1535,1535,1535,0
20250102,100300,1279046,1535,1535,1535,1535,5
20250102,100200,1271371,1537,1537,1537,1537,0
20250102,100100,1271371,1537,1539,1539,1514,4
20250102,100000,1265243,1511,1540,1540,1511,822