stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,202800,3386350789,1700,1700,1700,1700,32058
20250102,202700,3386350789,1700,1700,1700,1700,0
20250102,202600,3386350789,1700,1700,1700,1700,0
20250102,202500,3386350789,1700,1700,1700,1700,0
20250102,202400,3386350789,1700,1700,1700,1700,0
20250102,202300,3386350789,1700,1700,1700,1700,0
20250102,202200,3386350789,1700,1700,1700,1700,0
20250102,202100,3386350789,1700,1700,1700,1700,0
20250102,202000,3386350789,1700,1700,1700,1700,0
20250102,201900,3386350789,1700,1700,1700,1700,0
20250102,201800,3386350789,1700,1700,1700,1700,0
20250102,201700,3386350789,1700,1700,1700,1700,0
20250102,201600,3386350789,1700,1700,1700,1700,0
20250102,201500,3386350789,1700,1700,1700,1700,0
20250102,201400,3386350789,1700,1700,1700,1700,0
20250102,201300,3386350789,1700,1700,1700,1700,0
20250102,201200,3386350789,1700,1700,1700,1700,0
20250102,201100,3386350789,1700,1700,1700,1700,0
20250102,201000,3386350789,1700,1700,1700,1700,0
20250102,200900,3386350789,1700,1700,1700,1700,0
20250102,200800,3386350789,1700,1700,1700,1700,0
20250102,200700,3386350789,1700,1700,1700,1700,0
20250102,200600,3386350789,1700,1700,1700,1700,0
20250102,200500,3386350789,1700,1700,1700,1700,0
20250102,200400,3386350789,1700,1700,1700,1700,0
20250102,200300,3386350789,1700,1700,1700,1700,0
20250102,200200,3386350789,1700,1700,1700,1700,0
20250102,200100,3386350789,1700,1700,1700,1700,0
20250102,200000,3386350789,1700,1700,1700,1700,0
20250102,195900,3386350789,1700,1700,1700,1700,0
20250102,195800,3386350789,1700,1700,1700,1700,32058
20250102,195700,3386350789,1700,1700,1700,1700,0
20250102,195600,3386350789,1700,1700,1700,1700,0
20250102,195500,3386350789,1700,1700,1700,1700,0
20250102,195400,3386350789,1700,1700,1700,1700,0
20250102,195300,3386350789,1700,1700,1700,1700,0
20250102,195200,3386350789,1700,1700,1700,1700,0
20250102,195100,3386350789,1700,1700,1700,1700,0
20250102,195000,3386350789,1700,1700,1700,1700,0
20250102,194900,3386350789,1700,1700,1700,1700,0
20250102,194800,3386350789,1700,1700,1700,1700,0
20250102,194700,3386350789,1700,1700,1700,1700,0
20250102,194600,3386350789,1700,1700,1700,1700,0
20250102,194500,3386350789,1700,1700,1700,1700,0
20250102,194400,3386350789,1700,1700,1700,1700,0
20250102,194300,3386350789,1700,1700,1700,1700,0
20250102,194200,3386350789,1700,1700,1700,1700,0
20250102,194100,3386350789,1700,1700,1700,1700,0
20250102,194000,3386350789,1700,1700,1700,1700,0
20250102,193900,3386350789,1700,1700,1700,1700,0
20250102,193800,3386350789,1700,1700,1700,1700,0
20250102,193700,3386350789,1700,1700,1700,1700,0
20250102,193600,3386350789,1700,1700,1700,1700,0
20250102,193500,3386350789,1700,1700,1700,1700,0
20250102,193400,3386350789,1700,1700,1700,1700,0
20250102,193300,3386350789,1700,1700,1700,1700,0
20250102,193200,3386350789,1700,1700,1700,1700,0
20250102,193100,3386350789,1700,1700,1700,1700,0
20250102,193000,3386350789,1700,1700,1700,1700,0
20250102,192900,3386350789,1700,1700,1700,1700,0
20250102,192800,3386350789,1700,1700,1700,1700,32058
20250102,192700,3386350789,1700,1700,1700,1700,0
20250102,192600,3386350789,1700,1700,1700,1700,0
20250102,192500,3386350789,1700,1700,1700,1700,0
20250102,192400,3386350789,1700,1700,1700,1700,0
20250102,192300,3386350789,1700,1700,1700,1700,0
20250102,192200,3386350789,1700,1700,1700,1700,0
20250102,192100,3386350789,1700,1700,1700,1700,0
20250102,192000,3386350789,1700,1700,1700,1700,0
20250102,191900,3386350789,1700,1700,1700,1700,0
20250102,191800,3386350789,1700,1700,1700,1700,0
20250102,191700,3386350789,1700,1700,1700,1700,0
20250102,191600,3386350789,1700,1700,1700,1700,0
20250102,191500,3386350789,1700,1700,1700,1700,0
20250102,191400,3386350789,1700,1700,1700,1700,0
20250102,191300,3386350789,1700,1700,1700,1700,0
20250102,191200,3386350789,1700,1700,1700,1700,0
20250102,191100,3386350789,1700,1700,1700,1700,0
20250102,191000,3386350789,1700,1700,1700,1700,0
20250102,190900,3386350789,1700,1700,1700,1700,0
20250102,190800,3386350789,1700,1700,1700,1700,0
20250102,190700,3386350789,1700,1700,1700,1700,0
20250102,190600,3386350789,1700,1700,1700,1700,0
20250102,190500,3386350789,1700,1700,1700,1700,0
20250102,190400,3386350789,1700,1700,1700,1700,0
20250102,190300,3386350789,1700,1700,1700,1700,0
20250102,190200,3386350789,1700,1700,1700,1700,0
20250102,190100,3386350789,1700,1700,1700,1700,0
20250102,190000,3386350789,1700,1700,1700,1700,0
20250102,185900,3386350789,1700,1700,1700,1700,0
20250102,185800,3386350789,1700,1700,1700,1700,32058
20250102,185700,3386350789,1700,1700,1700,1700,0
20250102,185600,3386350789,1700,1700,1700,1700,0
20250102,185500,3386350789,1700,1700,1700,1700,0
20250102,185400,3386350789,1700,1700,1700,1700,0
20250102,185300,3386350789,1700,1700,1700,1700,0
20250102,185200,3386350789,1700,1700,1700,1700,0
20250102,185100,3386350789,1700,1700,1700,1700,0
20250102,185000,3386350789,1700,1700,1700,1700,0
20250102,184900,3386350789,1700,1700,1700,1700,0
20250102,184800,3386350789,1700,1700,1700,1700,0
20250102,184700,3386350789,1700,1700,1700,1700,0
20250102,184600,3386350789,1700,1700,1700,1700,0
20250102,184500,3386350789,1700,1700,1700,1700,0
20250102,184400,3386350789,1700,1700,1700,1700,0
20250102,184300,3386350789,1700,1700,1700,1700,0
20250102,184200,3386350789,1700,1700,1700,1700,0
20250102,184100,3386350789,1700,1700,1700,1700,0
20250102,184000,3386350789,1700,1700,1700,1700,0
20250102,183900,3386350789,1700,1700,1700,1700,0
20250102,183800,3386350789,1700,1700,1700,1700,0
20250102,183700,3386350789,1700,1700,1700,1700,0
20250102,183600,3386350789,1700,1700,1700,1700,0
20250102,183500,3386350789,1700,1700,1700,1700,0
20250102,183400,3386350789,1700,1700,1700,1700,0
20250102,183300,3386350789,1700,1700,1700,1700,0
20250102,183200,3386350789,1700,1700,1700,1700,0
20250102,183100,3386350789,1700,1700,1700,1700,0
20250102,183000,3386350789,1700,1700,1700,1700,0
20250102,182900,3386350789,1700,1700,1700,1700,0
20250102,182800,3386350789,1700,1700,1700,1700,32058
20250102,182700,3386350789,1700,1700,1700,1700,0
20250102,182600,3386350789,1700,1700,1700,1700,0
20250102,182500,3386350789,1700,1700,1700,1700,0
20250102,182400,3386350789,1700,1700,1700,1700,0
20250102,182300,3386350789,1700,1700,1700,1700,0
20250102,182200,3386350789,1700,1700,1700,1700,0
20250102,182100,3386350789,1700,1700,1700,1700,0
20250102,182000,3386350789,1700,1700,1700,1700,0
20250102,181900,3386350789,1700,1700,1700,1700,0
20250102,181800,3386350789,1700,1700,1700,1700,0
20250102,181700,3386350789,1700,1700,1700,1700,0
20250102,181600,3386350789,1700,1700,1700,1700,0
20250102,181500,3386350789,1700,1700,1700,1700,0
20250102,181400,3386350789,1700,1700,1700,1700,0
20250102,181300,3386350789,1700,1700,1700,1700,0
20250102,181200,3386350789,1700,1700,1700,1700,0
20250102,181100,3386350789,1700,1700,1700,1700,0
20250102,181000,3386350789,1700,1700,1700,1700,0
20250102,180900,3386350789,1700,1700,1700,1700,0
20250102,180800,3386350789,1700,1700,1700,1700,0
20250102,180700,3386350789,1700,1700,1700,1700,0
20250102,180600,3386350789,1700,1700,1700,1700,0
20250102,180500,3386350789,1700,1700,1700,1700,0
20250102,180400,3386350789,1700,1700,1700,1700,0
20250102,180300,3386350789,1700,1700,1700,1700,0
20250102,180200,3386350789,1700,1700,1700,1700,0
20250102,180100,3386350789,1700,1700,1700,1700,0
20250102,180000,3386350789,1700,1700,1700,1700,0
20250102,175900,3386350789,1700,1700,1700,1700,0
20250102,175800,3386350789,1700,1700,1700,1700,32058
20250102,175700,3386350789,1700,1700,1700,1700,0
20250102,175600,3386350789,1700,1700,1700,1700,0
20250102,175500,3386350789,1700,1700,1700,1700,0
20250102,175400,3386350789,1700,1700,1700,1700,0
20250102,175300,3386350789,1700,1700,1700,1700,0
20250102,175200,3386350789,1700,1700,1700,1700,0
20250102,175100,3386350789,1700,1700,1700,1700,0
20250102,175000,3386350789,1700,1700,1700,1700,0
20250102,174900,3386350789,1700,1700,1700,1700,0
20250102,174800,3386350789,1700,1700,1700,1700,0
20250102,174700,3386350789,1700,1700,1700,1700,0
20250102,174600,3386350789,1700,1700,1700,1700,0
20250102,174500,3386350789,1700,1700,1700,1700,0
20250102,174400,3386350789,1700,1700,1700,1700,0
20250102,174300,3386350789,1700,1700,1700,1700,0
20250102,174200,3386350789,1700,1700,1700,1700,0
20250102,174100,3386350789,1700,1700,1700,1700,0
20250102,174000,3386350789,1700,1700,1700,1700,0
20250102,173900,3386350789,1700,1700,1700,1700,0
20250102,173800,3386350789,1700,1700,1700,1700,0
20250102,173700,3386350789,1700,1700,1700,1700,0
20250102,173600,3386350789,1700,1700,1700,1700,0
20250102,173500,3386350789,1700,1700,1700,1700,0
20250102,173400,3386350789,1700,1700,1700,1700,0
20250102,173300,3386350789,1700,1700,1700,1700,0
20250102,173200,3386350789,1700,1700,1700,1700,0
20250102,173100,3386350789,1700,1700,1700,1700,0
20250102,173000,3386350789,1700,1700,1700,1700,0
20250102,172900,3386350789,1700,1700,1700,1700,0
20250102,172800,3386350789,1700,1700,1700,1700,32058
20250102,172700,3386350789,1700,1700,1700,1700,0
20250102,172600,3386350789,1700,1700,1700,1700,0
20250102,172500,3386350789,1700,1700,1700,1700,0
20250102,172400,3386350789,1700,1700,1700,1700,0
20250102,172300,3386350789,1700,1700,1700,1700,0
20250102,172200,3386350789,1700,1700,1700,1700,0
20250102,172100,3386350789,1700,1700,1700,1700,0
20250102,172000,3386350789,1700,1700,1700,1700,0
20250102,171900,3386350789,1700,1700,1700,1700,0
20250102,171800,3386350789,1700,1700,1700,1700,0
20250102,171700,3386350789,1700,1700,1700,1700,0
20250102,171600,3386350789,1700,1700,1700,1700,0
20250102,171500,3386350789,1700,1700,1700,1700,0
20250102,171400,3386350789,1700,1700,1700,1700,0
20250102,171300,3386350789,1700,1700,1700,1700,0
20250102,171200,3386350789,1700,1700,1700,1700,0
20250102,171100,3386350789,1700,1700,1700,1700,0
20250102,171000,3386350789,1700,1700,1700,1700,0
20250102,170900,3386350789,1700,1700,1700,1700,0
20250102,170800,3386350789,1700,1700,1700,1700,0
20250102,170700,3386350789,1700,1700,1700,1700,0
20250102,170600,3386350789,1700,1700,1700,1700,0
20250102,170500,3386350789,1700,1700,1700,1700,0
20250102,170400,3386350789,1700,1700,1700,1700,0
20250102,170300,3386350789,1700,1700,1700,1700,0
20250102,170200,3386350789,1700,1700,1700,1700,0
20250102,170100,3386350789,1700,1700,1700,1700,0
20250102,170000,3386350789,1700,1700,1700,1700,0
20250102,165900,3386350789,1700,1700,1700,1700,0
20250102,165800,3386350789,1700,1700,1700,1700,32058
20250102,165700,3386350789,1700,1700,1700,1700,0
20250102,165600,3386350789,1700,1700,1700,1700,0
20250102,165500,3386350789,1700,1700,1700,1700,0
20250102,165400,3386350789,1700,1700,1700,1700,0
20250102,165300,3386350789,1700,1700,1700,1700,0
20250102,165200,3386350789,1700,1700,1700,1700,0
20250102,165100,3386350789,1700,1700,1700,1700,0
20250102,165000,3386350789,1700,1700,1700,1700,0
20250102,164900,3386350789,1700,1700,1700,1700,0
20250102,164800,3386350789,1700,1700,1700,1700,0
20250102,164700,3386350789,1700,1700,1700,1700,0
20250102,164600,3386350789,1700,1700,1700,1700,0
20250102,164500,3386350789,1700,1700,1700,1700,0
20250102,164400,3386350789,1700,1700,1700,1700,0
20250102,164300,3386350789,1700,1700,1700,1700,0
20250102,164200,3386350789,1700,1700,1700,1700,0
20250102,164100,3386350789,1700,1700,1700,1700,0
20250102,164000,3386350789,1700,1700,1700,1700,0
20250102,163900,3386350789,1700,1700,1700,1700,0
20250102,163800,3386350789,1700,1700,1700,1700,0
20250102,163700,3386350789,1700,1700,1700,1700,0
20250102,163600,3386350789,1700,1700,1700,1700,0
20250102,163500,3386350789,1700,1700,1700,1700,0
20250102,163400,3386350789,1700,1700,1700,1700,0
20250102,163300,3386350789,1700,1700,1700,1700,0
20250102,163200,3386350789,1700,1700,1700,1700,0
20250102,163100,3386350789,1700,1700,1700,1700,0
20250102,163000,3386350789,1700,1700,1700,1700,0
20250102,162900,3386350789,1700,1700,1700,1700,0
20250102,162800,3386350789,1700,1700,1700,1700,32058
20250102,162700,3386350789,1700,1700,1700,1700,0
20250102,162600,3386350789,1700,1700,1700,1700,0
20250102,162500,3386350789,1700,1700,1700,1700,0
20250102,162400,3386350789,1700,1700,1700,1700,0
20250102,162300,3386350789,1700,1700,1700,1700,0
20250102,162200,3386350789,1700,1700,1700,1700,0
20250102,162100,3386350789,1700,1700,1700,1700,0
20250102,162000,3386350789,1700,1700,1700,1700,0
20250102,161900,3386350789,1700,1700,1700,1700,0
20250102,161800,3386350789,1700,1700,1700,1700,0
20250102,161700,3386350789,1700,1700,1700,1700,0
20250102,161600,3386350789,1700,1700,1700,1700,0
20250102,161500,3386350789,1700,1700,1700,1700,0
20250102,161400,3386350789,1700,1700,1700,1700,0
20250102,161300,3386350789,1700,1700,1700,1700,0
20250102,161200,3386350789,1700,1700,1700,1700,0
20250102,161100,3386350789,1700,1700,1700,1700,0
20250102,161000,3386350789,1700,1700,1700,1700,0
20250102,160900,3386350789,1700,1700,1700,1700,0
20250102,160800,3386350789,1700,1700,1700,1700,0
20250102,160700,3386350789,1700,1700,1700,1700,0
20250102,160600,3386350789,1700,1700,1700,1700,0
20250102,160500,3386350789,1700,1700,1700,1700,0
20250102,160400,3386350789,1700,1700,1700,1700,0
20250102,160300,3386350789,1700,1700,1700,1700,0
20250102,160200,3386350789,1700,1700,1700,1700,0
20250102,160100,3386350789,1700,1700,1700,1700,0
20250102,160000,3386350789,1700,1700,1700,1700,0
20250102,155900,3386350789,1700,1700,1700,1700,0
20250102,155800,3386350789,1700,1700,1700,1700,32058
20250102,155700,3386350789,1700,1700,1700,1700,0
20250102,155600,3386350789,1700,1700,1700,1700,0
20250102,155500,3386350789,1700,1700,1700,1700,0
20250102,155400,3386350789,1700,1700,1700,1700,0
20250102,155300,3386350789,1700,1700,1700,1700,0
20250102,155200,3386350789,1700,1700,1700,1700,0
20250102,155100,3386350789,1700,1700,1700,1700,0
20250102,155000,3386350789,1700,1700,1700,1700,0
20250102,154900,3386350789,1700,1700,1700,1700,0
20250102,154800,3386350789,1700,1700,1700,1700,0
20250102,154700,3386350789,1700,1700,1700,1700,0
20250102,154600,3386350789,1700,1700,1700,1700,0
20250102,154500,3386350789,1700,1700,1700,1700,0
20250102,154400,3386350789,1700,1700,1700,1700,0
20250102,154300,3386350789,1700,1700,1700,1700,0
20250102,154200,3386350789,1700,1700,1700,1700,0
20250102,154100,3386350789,1700,1700,1700,1700,0
20250102,154000,3386350789,1700,1700,1700,1700,0
20250102,153900,3386350789,1700,1700,1700,1700,0
20250102,153800,3386350789,1700,1700,1700,1700,0
20250102,153700,3386350789,1700,1700,1700,1700,0
20250102,153600,3386350789,1700,1700,1700,1700,0
20250102,153500,3386350789,1700,1700,1700,1700,0
20250102,153400,3386350789,1700,1700,1700,1700,0
20250102,153300,3386350789,1700,1700,1700,1700,0
20250102,153200,3386350789,1700,1700,1700,1700,0
20250102,153100,3386350789,1700,1700,1700,1700,0
20250102,153000,3386350789,1700,1700,1700,1700,32058
20250102,152900,3331852189,1700,1700,1700,1700,0
20250102,152800,3331852189,1700,1700,1700,1700,0
20250102,152700,3331852189,1700,1700,1700,1700,0
20250102,152600,3331852189,1700,1700,1700,1700,0
20250102,152500,3331852189,1700,1700,1700,1700,0
20250102,152400,3331852189,1700,1700,1700,1700,0
20250102,152300,3331852189,1700,1700,1700,1700,0
20250102,152200,3331852189,1700,1700,1700,1700,0
20250102,152100,3331852189,1700,1700,1700,1700,0
20250102,152000,3331852189,1700,1700,1700,1700,0
20250102,151900,3331852189,1700,1698,1700,1691,7783
20250102,151800,3318641900,1698,1695,1698,1693,3116
20250102,151700,3313359111,1695,1696,1697,1690,15733
20250102,151600,3286723387,1696,1695,1696,1695,4089
20250102,151500,3279792525,1695,1690,1696,1690,616
20250102,151400,3278750745,1696,1696,1697,1691,801
20250102,151300,3277392548,1696,1696,1697,1689,2536
20250102,151200,3273103843,1689,1689,1696,1689,2742
20250102,151100,3268472570,1689,1689,1690,1688,6085
20250102,151000,3258196135,1689,1691,1694,1689,1749
20250102,150900,3255239762,1691,1693,1693,1690,8322
20250102,150800,3241170384,1693,1694,1694,1692,7357
20250102,150700,3228714911,1695,1695,1697,1695,587
20250102,150600,3227719546,1695,1698,1698,1695,3905
20250102,150500,3221092243,1697,1697,1698,1696,7103
20250102,150400,3209031912,1695,1698,1698,1695,2743
20250102,150300,3204375956,1698,1697,1698,1697,832
20250102,150200,3202964014,1697,1695,1697,1693,1595
20250102,150100,3200260891,1695,1698,1698,1695,1957
20250102,150000,3196942891,1695,1696,1696,1695,142
20250102,145900,3196702171,1695,1698,1698,1695,2238
20250102,145800,3192903395,1698,1700,1700,1698,4428
20250102,145700,3185380495,1701,1700,1701,1700,1790
20250102,145600,3182337494,1701,1702,1702,1701,3859
20250102,145500,3175773260,1702,1703,1703,1702,615
20250102,145400,3174725937,1703,1702,1703,1701,596
20250102,145300,3173711818,1701,1701,1701,1701,300
20250102,145200,3173201518,1701,1703,1703,1700,11620
20250102,145100,3153429634,1704,1703,1704,1702,3478
20250102,145000,3147507137,1703,1704,1704,1703,1079
20250102,144900,3145669562,1704,1705,1705,1704,892
20250102,144800,3144149336,1705,1704,1705,1704,1921
20250102,144700,3140875895,1705,1706,1706,1705,987
20250102,144600,3139192319,1706,1708,1711,1706,1285
20250102,144500,3136999935,1711,1708,1711,1708,2
20250102,144400,3136996516,1712,1712,1712,1712,7643
20250102,144300,3123911700,1712,1711,1712,1711,122
20250102,144200,3123702871,1711,1711,1711,1711,1720
20250102,144100,3120759951,1711,1710,1711,1710,664
20250102,144000,3119623853,1710,1710,1711,1703,951
20250102,143900,3117998895,1709,1709,1709,1703,4232
20250102,143800,3110766467,1702,1704,1709,1702,3664
20250102,143700,3104527659,1703,1710,1710,1703,1502
20250102,143600,3101969739,1702,1710,1711,1702,970
20250102,143500,3100316332,1710,1706,1710,1700,6805
20250102,143400,3088725434,1706,1714,1714,1706,69
20250102,143300,3088607278,1706,1705,1715,1704,12579
20250102,143200,3067116075,1704,1705,1705,1704,4475
20250102,143100,3059490175,1705,1712,1714,1705,12859
20250102,143000,3037527706,1710,1706,1713,1704,3299
20250102,142900,3031890396,1703,1703,1706,1702,1309
20250102,142800,3029659975,1703,1706,1706,1703,360
20250102,142700,3029046312,1706,1703,1706,1701,4385
20250102,142600,3021569307,1703,1703,1703,1703,231
20250102,142500,3021175914,1706,1710,1710,1705,5820
20250102,142400,3011240041,1712,1706,1712,1706,14195
20250102,142300,2986971308,1704,1701,1706,1701,9469
20250102,142200,2970839063,1700,1702,1702,1700,1006
20250102,142100,2969127487,1701,1700,1701,1700,2333
20250102,142000,2965161254,1700,1694,1700,1694,2025
20250102,141900,2961727835,1694,1699,1699,1694,1541
20250102,141800,2959114551,1699,1698,1699,1698,144
20250102,141700,2958869898,1699,1699,1699,1699,511
20250102,141600,2958001709,1699,1699,1699,1699,591
20250102,141500,2956997600,1694,1695,1695,1694,246
20250102,141400,2956580740,1699,1695,1699,1695,200
20250102,141300,2956241237,1694,1693,1694,1693,636
20250102,141200,2955163869,1693,1692,1693,1692,40
20250102,141100,2955096159,1694,1694,1694,1694,1390
20250102,141000,2952741499,1695,1695,1695,1694,15
20250102,140900,2952716079,1695,1695,1695,1695,398
20250102,140800,2952041469,1693,1694,1694,1693,503
20250102,140700,2951189390,1694,1691,1699,1691,418
20250102,140600,2950481320,1691,1690,1691,1690,366
20250102,140500,2949862583,1691,1691,1691,1691,581
20250102,140400,2948880112,1691,1691,1691,1691,1
20250102,140300,2948878421,1692,1695,1695,1692,5852
20250102,140200,2938968910,1701,1700,1705,1700,301
20250102,140100,2938455759,1694,1693,1706,1693,2896
20250102,140000,2933548589,1693,1693,1709,1693,4434
20250102,135900,2926001081,1693,1691,1693,1691,48
20250102,135800,2925919893,1695,1696,1696,1695,181
20250102,135700,2925613097,1696,1696,1696,1695,2532
20250102,135600,2921319245,1696,1692,1696,1692,799
20250102,135500,2919967333,1696,1687,1696,1687,3494
20250102,135400,2914057638,1687,1688,1690,1687,1405
20250102,135300,2911686994,1688,1688,1688,1688,14
20250102,135200,2911663362,1689,1686,1689,1686,301
20250102,135100,2911154996,1685,1685,1685,1685,323
20250102,135000,2910610741,1688,1688,1688,1688,0
20250102,134900,2910610741,1688,1685,1688,1685,1032
20250102,134800,2908871794,1685,1689,1689,1685,78
20250102,134700,2908740360,1685,1689,1689,1685,521
20250102,134600,2907862391,1689,1689,1689,1689,0
20250102,134500,2907862391,1689,1689,1689,1689,1120
20250102,134400,2905970711,1690,1691,1692,1690,230
20250102,134300,2905581883,1691,1690,1691,1690,220
20250102,134200,2905209963,1689,1689,1689,1689,0
20250102,134100,2905209963,1689,1689,1689,1689,27
20250102,134000,2905164360,1689,1688,1689,1688,570
20250102,133900,2904202100,1683,1688,1688,1682,898
20250102,133800,2902691558,1682,1682,1682,1682,500
20250102,133700,2901850558,1682,1683,1683,1682,1604
20250102,133600,2899152480,1688,1688,1688,1682,1151
20250102,133500,2897215286,1687,1687,1687,1687,1
20250102,133400,2897213599,1685,1682,1685,1682,102
20250102,133300,2897042029,1682,1689,1689,1682,8724
20250102,133200,2882348267,1687,1687,1690,1687,1162
20250102,133100,2880387795,1687,1688,1693,1687,412
20250102,133000,2879692379,1688,1688,1688,1688,593
20250102,132900,2878691395,1688,1688,1688,1687,1375
20250102,132800,2876370738,1688,1689,1689,1688,882
20250102,132700,2874881500,1689,1692,1692,1689,5027
20250102,132600,2866386022,1691,1691,1693,1691,472
20250102,132500,2865586976,1692,1695,1695,1692,582
20250102,132400,2864600747,1695,1697,1697,1695,3742
20250102,132300,2858257739,1696,1699,1699,1696,620
20250102,132200,2857205667,1703,1704,1706,1703,5403
20250102,132100,2847996717,1706,1703,1707,1703,4848
20250102,132000,2839734539,1701,1698,1701,1697,1321
20250102,131900,2837489054,1698,1697,1698,1696,1158
20250102,131800,2835524555,1696,1698,1698,1696,420
20250102,131700,2834811397,1698,1698,1698,1698,811
20250102,131600,2833434319,1698,1701,1701,1698,1791
20250102,131500,2830391295,1700,1700,1700,1700,775
20250102,131400,2829073795,1700,1701,1701,1700,859
20250102,131300,2827613485,1702,1700,1702,1700,2442
20250102,131200,2823458535,1700,1700,1702,1700,423
20250102,131100,2822739335,1698,1696,1698,1696,637
20250102,131000,2821658679,1696,1696,1696,1696,300
20250102,130900,2821149879,1696,1697,1697,1696,1517
20250102,130800,2818576545,1697,1697,1697,1696,1101
20250102,130700,2816708543,1697,1697,1697,1697,350
20250102,130600,2816114593,1696,1696,1696,1695,1782
20250102,130500,2813093171,1697,1699,1699,1697,3230
20250102,130400,2807608958,1703,1703,1703,1699,1729
20250102,130300,2804671079,1699,1703,1703,1699,472
20250102,130200,2803868595,1703,1703,1703,1699,6738
20250102,130100,2792408477,1703,1704,1704,1703,2400
20250102,130000,2788321176,1704,1705,1705,1704,590
20250102,125900,2787315789,1706,1702,1706,1702,392
20250102,125800,2786647340,1707,1707,1709,1700,6532
20250102,125700,2775507001,1707,1706,1708,1703,8748
20250102,125600,2760589896,1708,1706,1708,1703,2627
20250102,125500,2756107527,1706,1701,1706,1701,10642
20250102,125400,2737964929,1700,1699,1702,1699,11150
20250102,125300,2719009833,1699,1698,1699,1698,1523
20250102,125200,2716423729,1697,1697,1699,1697,1760
20250102,125100,2713435147,1697,1698,1698,1697,69
20250102,125000,2713318044,1698,1698,1698,1698,104
20250102,124900,2713141452,1698,1699,1699,1698,1309
20250102,124800,2710918764,1698,1698,1701,1697,1857
20250102,124700,2707766275,1698,1697,1701,1697,1461
20250102,124600,2705284905,1698,1696,1698,1696,706
20250102,124500,2704086864,1696,1698,1698,1695,7070
20250102,124400,2692093458,1698,1697,1698,1697,1671
20250102,124300,2689257269,1697,1696,1698,1696,4682
20250102,124200,2681311771,1696,1692,1696,1692,4493
20250102,124100,2673700335,1692,1692,1694,1691,8918
20250102,124000,2658601143,1691,1688,1691,1688,4996
20250102,123900,2650162260,1687,1684,1687,1684,2903
20250102,123800,2645265398,1686,1684,1686,1683,203
20250102,123700,2644923543,1684,1683,1685,1683,2273
20250102,123600,2641094107,1683,1683,1684,1683,674
20250102,123500,2639959705,1682,1682,1683,1682,3895
20250102,123400,2633404615,1683,1684,1684,1683,415
20250102,123300,2632706037,1684,1682,1685,1681,1110
20250102,123200,2630837300,1682,1682,1682,1681,8916
20250102,123100,2615843626,1683,1683,1683,1683,1757
20250102,123000,2612886595,1683,1683,1685,1683,1740
20250102,122900,2609957775,1683,1683,1683,1683,325
20250102,122800,2609410800,1683,1685,1685,1683,9120
20250102,122700,2594043700,1685,1687,1687,1685,2124
20250102,122600,2590461992,1686,1686,1686,1685,2707
20250102,122500,2585899765,1686,1685,1686,1685,232
20250102,122400,2585508838,1685,1685,1685,1685,1
20250102,122300,2585507153,1681,1681,1681,1681,0
20250102,122200,2585507153,1681,1685,1686,1681,3031
20250102,122100,2580403742,1685,1683,1685,1683,302
20250102,122000,2579895436,1683,1683,1683,1683,54
20250102,121900,2579804554,1682,1682,1682,1682,1223
20250102,121800,2577747468,1682,1682,1686,1682,464
20250102,121700,2576967016,1682,1682,1682,1681,1602
20250102,121600,2574273302,1682,1683,1683,1682,2138
20250102,121500,2570676655,1682,1682,1682,1681,8
20250102,121400,2570663200,1681,1681,1681,1681,2188
20250102,121300,2566985172,1682,1682,1682,1681,1078
20250102,121200,2565172559,1681,1682,1682,1681,759
20250102,121100,2563896676,1681,1681,1682,1681,1585
20250102,121000,2561231291,1680,1681,1681,1680,4463
20250102,120900,2553731302,1682,1681,1682,1681,921
20250102,120800,2552183100,1681,1682,1682,1681,8
20250102,120700,2552169651,1682,1681,1682,1681,263
20250102,120600,2551727507,1681,1682,1682,1681,1494
20250102,120500,2549214769,1682,1682,1682,1682,1603
20250102,120400,2546518523,1682,1682,1682,1682,14
20250102,120300,2546494975,1681,1687,1687,1681,3024
20250102,120200,2541410869,1687,1681,1687,1681,5477
20250102,120100,2532191534,1681,1681,1682,1681,555
20250102,120000,2531258429,1682,1683,1683,1682,904
20250102,115900,2529737318,1683,1683,1683,1683,2023
20250102,115800,2526332609,1683,1685,1685,1683,1533
20250102,115700,2523751280,1685,1686,1686,1685,1798
20250102,115600,2520720890,1684,1686,1686,1684,2312
20250102,115500,2516825128,1686,1686,1687,1686,3613
20250102,115400,2510731496,1686,1686,1686,1686,1008
20250102,115300,2509032008,1684,1684,1685,1684,1787
20250102,115200,2506021180,1685,1683,1685,1683,144
20250102,115100,2505778690,1683,1682,1684,1682,23
20250102,115000,2505739985,1685,1685,1685,1685,631
20250102,114900,2504676750,1685,1681,1685,1681,4315
20250102,114800,2497421623,1681,1683,1683,1681,1256
20250102,114700,2495310281,1681,1681,1681,1681,273
20250102,114600,2494851368,1687,1683,1687,1681,4918
20250102,114500,2486577618,1681,1681,1681,1681,201
20250102,114400,2486239737,1686,1688,1688,1682,2191
20250102,114300,2482547469,1688,1686,1688,1686,10031
20250102,114200,2465615965,1682,1682,1682,1682,583
20250102,114100,2464635359,1681,1682,1688,1681,7494
20250102,114000,2452035685,1688,1688,1688,1688,12
20250102,113900,2452015429,1689,1683,1689,1681,8126
20250102,113800,2438316420,1681,1681,1681,1681,506
20250102,113700,2437465834,1680,1681,1682,1680,12676
20250102,113600,2416165043,1682,1682,1682,1681,2600
20250102,113500,2411793725,1681,1682,1682,1681,1217
20250102,113400,2409747745,1682,1682,1682,1681,2043
20250102,113300,2406313452,1681,1681,1681,1681,33
20250102,113200,2406257979,1683,1682,1683,1682,47
20250102,113100,2406178890,1684,1685,1685,1680,6811
20250102,113000,2394732035,1685,1685,1685,1685,62
20250102,112900,2394627565,1681,1681,1681,1681,67
20250102,112800,2394514938,1680,1680,1681,1680,2636
20250102,112700,2390085880,1681,1682,1682,1681,7067
20250102,112600,2378206103,1682,1687,1687,1682,1984
20250102,112500,2374862785,1687,1686,1687,1686,1450
20250102,112400,2372417835,1687,1687,1687,1685,2117
20250102,112300,2368849070,1687,1682,1687,1682,1796
20250102,112200,2365828143,1682,1681,1682,1680,7054
20250102,112100,2353976833,1681,1681,1681,1681,3964
20250102,112000,2347313349,1682,1686,1686,1682,4053
20250102,111900,2340489250,1682,1686,1686,1681,2763
20250102,111800,2335844332,1687,1681,1687,1681,33
20250102,111700,2335788667,1688,1681,1688,1681,1167
20250102,111600,2333826822,1681,1682,1682,1681,3707
20250102,111500,2327592465,1682,1682,1683,1682,2608
20250102,111400,2323205780,1688,1687,1688,1681,2278
20250102,111300,2319373767,1682,1682,1688,1682,425
20250102,111200,2318658317,1681,1680,1684,1680,1813
20250102,111100,2315611147,1680,1683,1683,1680,13802
20250102,111000,2292413443,1684,1688,1688,1684,4702
20250102,110900,2284493083,1688,1686,1688,1685,3968
20250102,110800,2277806761,1688,1684,1688,1684,624
20250102,110700,2276754926,1682,1684,1684,1682,970
20250102,110600,2275123341,1682,1681,1684,1681,2330
20250102,110500,2271201721,1681,1683,1683,1681,1001
20250102,110400,2269518378,1682,1682,1682,1681,2411
20250102,110300,2265465245,1681,1683,1683,1681,5822
20250102,110200,2255677276,1682,1681,1682,1681,6521
20250102,110100,2244713979,1682,1682,1683,1682,12918
20250102,110000,2222983643,1682,1688,1688,1682,51733
20250102,105900,2135775190,1688,1691,1691,1688,2779
20250102,105800,2131082790,1689,1689,1690,1689,2373
20250102,105700,2127074693,1689,1690,1690,1688,4846
20250102,105600,2118889610,1689,1689,1690,1689,2471
20250102,105500,2114715835,1689,1688,1692,1688,5635
20250102,105400,2105190774,1688,1687,1690,1687,16239
20250102,105300,2077779014,1687,1692,1692,1687,26836
20250102,105200,2032470286,1692,1692,1699,1692,10247
20250102,105100,2015130260,1692,1692,1699,1692,1876
20250102,105000,2011953656,1699,1691,1699,1688,10164
20250102,104900,1994786468,1691,1693,1695,1689,7499
20250102,104800,1982092086,1693,1693,1699,1692,8945
20250102,104700,1966948966,1693,1690,1699,1688,22305
20250102,104600,1929248395,1689,1703,1703,1689,28912
20250102,104500,1880265259,1703,1707,1710,1700,16409
20250102,104400,1852298767,1707,1717,1719,1707,26153
20250102,104300,1807575807,1711,1719,1719,1711,28227
20250102,104200,1759133532,1718,1723,1725,1717,10911
20250102,104100,1740377035,1725,1739,1739,1723,21930
20250102,104000,1702477197,1740,1737,1740,1731,6626
20250102,103900,1690953380,1737,1725,1742,1725,15205
20250102,103800,1664562801,1723,1718,1723,1717,5204
20250102,103700,1655609017,1720,1720,1720,1717,1475
20250102,103600,1653076049,1720,1719,1722,1717,18341
20250102,103500,1621537851,1719,1717,1720,1717,1849
20250102,103400,1618362399,1720,1719,1720,1714,10971
20250102,103300,1599522117,1719,1719,1719,1715,4892
20250102,103200,1591120088,1717,1720,1720,1717,5724
20250102,103100,1581284714,1717,1717,1720,1715,4020
20250102,103000,1574373867,1717,1716,1723,1713,9104
20250102,102900,1558744750,1711,1713,1728,1711,15034
20250102,102800,1532920526,1712,1746,1746,1710,65544
20250102,102700,1419197101,1746,1748,1750,1741,39575
20250102,102600,1350072256,1748,1737,1748,1736,34637
20250102,102500,1289812527,1738,1736,1742,1736,45563
20250102,102400,1210566275,1736,1724,1738,1723,35506
20250102,102300,1149099332,1724,1722,1724,1718,8488
20250102,102200,1134493435,1722,1722,1724,1720,4131
20250102,102100,1127377254,1724,1721,1728,1720,23926
20250102,102000,1086118072,1720,1713,1720,1712,12590
20250102,101900,1064502540,1716,1720,1720,1711,11894
20250102,101800,1044106028,1720,1721,1722,1715,4669
20250102,101700,1036082185,1721,1722,1723,1718,8048
20250102,101600,1022227500,1723,1713,1724,1713,17538
20250102,101500,992096406,1714,1719,1719,1711,15839
20250102,101400,964951043,1717,1712,1720,1709,16040
20250102,101300,937464542,1712,1705,1712,1703,2288
20250102,101200,933555537,1703,1705,1710,1700,5776
20250102,101100,923718853,1705,1709,1715,1705,34853
20250102,101000,864105245,1706,1704,1712,1697,14831
20250102,100900,838800736,1705,1691,1706,1688,18970
20250102,100800,806623960,1688,1705,1710,1688,44494
20250102,100700,731009352,1710,1712,1712,1705,28387
20250102,100600,682591985,1712,1711,1714,1708,23845
20250102,100500,641817375,1711,1721,1723,1711,24905
20250102,100400,599105264,1723,1733,1735,1715,58518
20250102,100300,498169374,1734,1724,1734,1718,37677
20250102,100200,432993419,1725,1710,1725,1702,26316
20250102,100100,387945171,1714,1716,1719,1703,69563
20250102,100000,269016949,1710,1710,1739,1710,156474