stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,204200,78915423792,940,940,940,940,406981
20250108,204100,78915423792,940,940,940,940,0
20250108,204000,78915423792,940,940,940,940,0
20250108,203900,78915423792,940,940,940,940,0
20250108,203800,78915423792,940,940,940,940,0
20250108,203700,78915423792,940,940,940,940,0
20250108,203600,78915423792,940,940,940,940,0
20250108,203500,78915423792,940,940,940,940,0
20250108,203400,78915423792,940,940,940,940,0
20250108,203300,78915423792,940,940,940,940,0
20250108,203200,78915423792,940,940,940,940,0
20250108,203100,78915423792,940,940,940,940,0
20250108,203000,78915423792,940,940,940,940,0
20250108,202900,78915423792,940,940,940,940,0
20250108,202800,78915423792,940,940,940,940,0
20250108,202700,78915423792,940,940,940,940,0
20250108,202600,78915423792,940,940,940,940,0
20250108,202500,78915423792,940,940,940,940,0
20250108,202400,78915423792,940,940,940,940,0
20250108,202300,78915423792,940,940,940,940,0
20250108,202200,78915423792,940,940,940,940,0
20250108,202100,78915423792,940,940,940,940,0
20250108,202000,78915423792,940,940,940,940,0
20250108,201900,78915423792,940,940,940,940,0
20250108,201800,78915423792,940,940,940,940,0
20250108,201700,78915423792,940,940,940,940,0
20250108,201600,78915423792,940,940,940,940,0
20250108,201500,78915423792,940,940,940,940,0
20250108,201400,78915423792,940,940,940,940,0
20250108,201300,78915423792,940,940,940,940,0
20250108,201200,78915423792,940,940,940,940,406981
20250108,201100,78915423792,940,940,940,940,0
20250108,201000,78915423792,940,940,940,940,0
20250108,200900,78915423792,940,940,940,940,0
20250108,200800,78915423792,940,940,940,940,0
20250108,200700,78915423792,940,940,940,940,0
20250108,200600,78915423792,940,940,940,940,0
20250108,200500,78915423792,940,940,940,940,0
20250108,200400,78915423792,940,940,940,940,0
20250108,200300,78915423792,940,940,940,940,0
20250108,200200,78915423792,940,940,940,940,0
20250108,200100,78915423792,940,940,940,940,0
20250108,200000,78915423792,940,940,940,940,0
20250108,195900,78915423792,940,940,940,940,0
20250108,195800,78915423792,940,940,940,940,0
20250108,195700,78915423792,940,940,940,940,0
20250108,195600,78915423792,940,940,940,940,0
20250108,195500,78915423792,940,940,940,940,0
20250108,195400,78915423792,940,940,940,940,0
20250108,195300,78915423792,940,940,940,940,0
20250108,195200,78915423792,940,940,940,940,0
20250108,195100,78915423792,940,940,940,940,0
20250108,195000,78915423792,940,940,940,940,0
20250108,194900,78915423792,940,940,940,940,0
20250108,194800,78915423792,940,940,940,940,0
20250108,194700,78915423792,940,940,940,940,0
20250108,194600,78915423792,940,940,940,940,0
20250108,194500,78915423792,940,940,940,940,0
20250108,194400,78915423792,940,940,940,940,0
20250108,194300,78915423792,940,940,940,940,0
20250108,194200,78915423792,940,940,940,940,406981
20250108,194100,78915423792,940,940,940,940,0
20250108,194000,78915423792,940,940,940,940,0
20250108,193900,78915423792,940,940,940,940,0
20250108,193800,78915423792,940,940,940,940,0
20250108,193700,78915423792,940,940,940,940,0
20250108,193600,78915423792,940,940,940,940,0
20250108,193500,78915423792,940,940,940,940,0
20250108,193400,78915423792,940,940,940,940,0
20250108,193300,78915423792,940,940,940,940,0
20250108,193200,78915423792,940,940,940,940,0
20250108,193100,78915423792,940,940,940,940,0
20250108,193000,78915423792,940,940,940,940,0
20250108,192900,78915423792,940,940,940,940,0
20250108,192800,78915423792,940,940,940,940,0
20250108,192700,78915423792,940,940,940,940,0
20250108,192600,78915423792,940,940,940,940,0
20250108,192500,78915423792,940,940,940,940,0
20250108,192400,78915423792,940,940,940,940,0
20250108,192300,78915423792,940,940,940,940,0
20250108,192200,78915423792,940,940,940,940,0
20250108,192100,78915423792,940,940,940,940,0
20250108,192000,78915423792,940,940,940,940,0
20250108,191900,78915423792,940,940,940,940,0
20250108,191800,78915423792,940,940,940,940,0
20250108,191700,78915423792,940,940,940,940,0
20250108,191600,78915423792,940,940,940,940,0
20250108,191500,78915423792,940,940,940,940,0
20250108,191400,78915423792,940,940,940,940,0
20250108,191300,78915423792,940,940,940,940,0
20250108,191200,78915423792,940,940,940,940,406981
20250108,191100,78915423792,940,940,940,940,0
20250108,191000,78915423792,940,940,940,940,0
20250108,190900,78915423792,940,940,940,940,0
20250108,190800,78915423792,940,940,940,940,0
20250108,190700,78915423792,940,940,940,940,0
20250108,190600,78915423792,940,940,940,940,0
20250108,190500,78915423792,940,940,940,940,0
20250108,190400,78915423792,940,940,940,940,0
20250108,190300,78915423792,940,940,940,940,0
20250108,190200,78915423792,940,940,940,940,0
20250108,190100,78915423792,940,940,940,940,0
20250108,190000,78915423792,940,940,940,940,0
20250108,185900,78915423792,940,940,940,940,0
20250108,185800,78915423792,940,940,940,940,0
20250108,185700,78915423792,940,940,940,940,0
20250108,185600,78915423792,940,940,940,940,0
20250108,185500,78915423792,940,940,940,940,0
20250108,185400,78915423792,940,940,940,940,0
20250108,185300,78915423792,940,940,940,940,0
20250108,185200,78915423792,940,940,940,940,0
20250108,185100,78915423792,940,940,940,940,0
20250108,185000,78915423792,940,940,940,940,0
20250108,184900,78915423792,940,940,940,940,0
20250108,184800,78915423792,940,940,940,940,0
20250108,184700,78915423792,940,940,940,940,0
20250108,184600,78915423792,940,940,940,940,0
20250108,184500,78915423792,940,940,940,940,0
20250108,184400,78915423792,940,940,940,940,0
20250108,184300,78915423792,940,940,940,940,0
20250108,184200,78915423792,940,940,940,940,406981
20250108,184100,78915423792,940,940,940,940,0
20250108,184000,78915423792,940,940,940,940,0
20250108,183900,78915423792,940,940,940,940,0
20250108,183800,78915423792,940,940,940,940,0
20250108,183700,78915423792,940,940,940,940,0
20250108,183600,78915423792,940,940,940,940,0
20250108,183500,78915423792,940,940,940,940,0
20250108,183400,78915423792,940,940,940,940,0
20250108,183300,78915423792,940,940,940,940,0
20250108,183200,78915423792,940,940,940,940,0
20250108,183100,78915423792,940,940,940,940,0
20250108,183000,78915423792,940,940,940,940,0
20250108,182900,78915423792,940,940,940,940,0
20250108,182800,78915423792,940,940,940,940,0
20250108,182700,78915423792,940,940,940,940,0
20250108,182600,78915423792,940,940,940,940,0
20250108,182500,78915423792,940,940,940,940,0
20250108,182400,78915423792,940,940,940,940,0
20250108,182300,78915423792,940,940,940,940,0
20250108,182200,78915423792,940,940,940,940,0
20250108,182100,78915423792,940,940,940,940,0
20250108,182000,78915423792,940,940,940,940,0
20250108,181900,78915423792,940,940,940,940,0
20250108,181800,78915423792,940,940,940,940,0
20250108,181700,78915423792,940,940,940,940,0
20250108,181600,78915423792,940,940,940,940,0
20250108,181500,78915423792,940,940,940,940,0
20250108,181400,78915423792,940,940,940,940,0
20250108,181300,78915423792,940,940,940,940,0
20250108,181200,78915423792,940,940,940,940,406981
20250108,181100,78915423792,940,940,940,940,0
20250108,181000,78915423792,940,940,940,940,0
20250108,180900,78915423792,940,940,940,940,0
20250108,180800,78915423792,940,940,940,940,0
20250108,180700,78915423792,940,940,940,940,0
20250108,180600,78915423792,940,940,940,940,0
20250108,180500,78915423792,940,940,940,940,0
20250108,180400,78915423792,940,940,940,940,0
20250108,180300,78915423792,940,940,940,940,0
20250108,180200,78915423792,940,940,940,940,0
20250108,180100,78915423792,940,940,940,940,0
20250108,180000,78915423792,940,940,940,940,0
20250108,175900,78915423792,940,940,940,940,0
20250108,175800,78915423792,940,940,940,940,0
20250108,175700,78915423792,940,940,940,940,0
20250108,175600,78915423792,940,940,940,940,0
20250108,175500,78915423792,940,940,940,940,0
20250108,175400,78915423792,940,940,940,940,0
20250108,175300,78915423792,940,940,940,940,0
20250108,175200,78915423792,940,940,940,940,0
20250108,175100,78915423792,940,940,940,940,0
20250108,175000,78915423792,940,940,940,940,0
20250108,174900,78915423792,940,940,940,940,0
20250108,174800,78915423792,940,940,940,940,0
20250108,174700,78915423792,940,940,940,940,0
20250108,174600,78915423792,940,940,940,940,0
20250108,174500,78915423792,940,940,940,940,0
20250108,174400,78915423792,940,940,940,940,0
20250108,174300,78915423792,940,940,940,940,0
20250108,174200,78915423792,940,940,940,940,406981
20250108,174100,78915423792,940,940,940,940,0
20250108,174000,78915423792,940,940,940,940,0
20250108,173900,78915423792,940,940,940,940,0
20250108,173800,78915423792,940,940,940,940,0
20250108,173700,78915423792,940,940,940,940,0
20250108,173600,78915423792,940,940,940,940,0
20250108,173500,78915423792,940,940,940,940,0
20250108,173400,78915423792,940,940,940,940,0
20250108,173300,78915423792,940,940,940,940,0
20250108,173200,78915423792,940,940,940,940,0
20250108,173100,78915423792,940,940,940,940,0
20250108,173000,78915423792,940,940,940,940,0
20250108,172900,78915423792,940,940,940,940,0
20250108,172800,78915423792,940,940,940,940,0
20250108,172700,78915423792,940,940,940,940,0
20250108,172600,78915423792,940,940,940,940,0
20250108,172500,78915423792,940,940,940,940,0
20250108,172400,78915423792,940,940,940,940,0
20250108,172300,78915423792,940,940,940,940,0
20250108,172200,78915423792,940,940,940,940,0
20250108,172100,78915423792,940,940,940,940,0
20250108,172000,78915423792,940,940,940,940,0
20250108,171900,78915423792,940,940,940,940,0
20250108,171800,78915423792,940,940,940,940,0
20250108,171700,78915423792,940,940,940,940,0
20250108,171600,78915423792,940,940,940,940,0
20250108,171500,78915423792,940,940,940,940,0
20250108,171400,78915423792,940,940,940,940,0
20250108,171300,78915423792,940,940,940,940,0
20250108,171200,78915423792,940,940,940,940,406981
20250108,171100,78915423792,940,940,940,940,0
20250108,171000,78915423792,940,940,940,940,0
20250108,170900,78915423792,940,940,940,940,0
20250108,170800,78915423792,940,940,940,940,0
20250108,170700,78915423792,940,940,940,940,0
20250108,170600,78915423792,940,940,940,940,0
20250108,170500,78915423792,940,940,940,940,0
20250108,170400,78915423792,940,940,940,940,0
20250108,170300,78915423792,940,940,940,940,0
20250108,170200,78915423792,940,940,940,940,0
20250108,170100,78915423792,940,940,940,940,0
20250108,170000,78915423792,940,940,940,940,0
20250108,165900,78915423792,940,940,940,940,0
20250108,165800,78915423792,940,940,940,940,0
20250108,165700,78915423792,940,940,940,940,0
20250108,165600,78915423792,940,940,940,940,0
20250108,165500,78915423792,940,940,940,940,0
20250108,165400,78915423792,940,940,940,940,0
20250108,165300,78915423792,940,940,940,940,0
20250108,165200,78915423792,940,940,940,940,0
20250108,165100,78915423792,940,940,940,940,0
20250108,165000,78915423792,940,940,940,940,0
20250108,164900,78915423792,940,940,940,940,0
20250108,164800,78915423792,940,940,940,940,0
20250108,164700,78915423792,940,940,940,940,0
20250108,164600,78915423792,940,940,940,940,0
20250108,164500,78915423792,940,940,940,940,0
20250108,164400,78915423792,940,940,940,940,0
20250108,164300,78915423792,940,940,940,940,0
20250108,164200,78915423792,940,940,940,940,406981
20250108,164100,78915423792,940,940,940,940,0
20250108,164000,78915423792,940,940,940,940,0
20250108,163900,78915423792,940,940,940,940,0
20250108,163800,78915423792,940,940,940,940,0
20250108,163700,78915423792,940,940,940,940,0
20250108,163600,78915423792,940,940,940,940,0
20250108,163500,78915423792,940,940,940,940,0
20250108,163400,78915423792,940,940,940,940,0
20250108,163300,78915423792,940,940,940,940,0
20250108,163200,78915423792,940,940,940,940,0
20250108,163100,78915423792,940,940,940,940,0
20250108,163000,78915423792,940,940,940,940,0
20250108,162900,78915423792,940,940,940,940,0
20250108,162800,78915423792,940,940,940,940,0
20250108,162700,78915423792,940,940,940,940,0
20250108,162600,78915423792,940,940,940,940,0
20250108,162500,78915423792,940,940,940,940,0
20250108,162400,78915423792,940,940,940,940,0
20250108,162300,78915423792,940,940,940,940,0
20250108,162200,78915423792,940,940,940,940,0
20250108,162100,78915423792,940,940,940,940,0
20250108,162000,78915423792,940,940,940,940,0
20250108,161900,78915423792,940,940,940,940,0
20250108,161800,78915423792,940,940,940,940,0
20250108,161700,78915423792,940,940,940,940,0
20250108,161600,78915423792,940,940,940,940,0
20250108,161500,78915423792,940,940,940,940,0
20250108,161400,78915423792,940,940,940,940,0
20250108,161300,78915423792,940,940,940,940,0
20250108,161200,78915423792,940,940,940,940,406981
20250108,161100,78915423792,940,940,940,940,0
20250108,161000,78915423792,940,940,940,940,0
20250108,160900,78915423792,940,940,940,940,0
20250108,160800,78915423792,940,940,940,940,0
20250108,160700,78915423792,940,940,940,940,0
20250108,160600,78915423792,940,940,940,940,0
20250108,160500,78915423792,940,940,940,940,0
20250108,160400,78915423792,940,940,940,940,0
20250108,160300,78915423792,940,940,940,940,0
20250108,160200,78915423792,940,940,940,940,0
20250108,160100,78915423792,940,940,940,940,0
20250108,160000,78915423792,940,940,940,940,0
20250108,155900,78915423792,940,940,940,940,0
20250108,155800,78915423792,940,940,940,940,0
20250108,155700,78915423792,940,940,940,940,0
20250108,155600,78915423792,940,940,940,940,0
20250108,155500,78915423792,940,940,940,940,0
20250108,155400,78915423792,940,940,940,940,0
20250108,155300,78915423792,940,940,940,940,0
20250108,155200,78915423792,940,940,940,940,0
20250108,155100,78915423792,940,940,940,940,0
20250108,155000,78915423792,940,940,940,940,0
20250108,154900,78915423792,940,940,940,940,0
20250108,154800,78915423792,940,940,940,940,0
20250108,154700,78915423792,940,940,940,940,0
20250108,154600,78915423792,940,940,940,940,0
20250108,154500,78915423792,940,940,940,940,0
20250108,154400,78915423792,940,940,940,940,0
20250108,154300,78915423792,940,940,940,940,0
20250108,154200,78915423792,940,940,940,940,406981
20250108,154100,78915423792,940,940,940,940,0
20250108,154000,78915423792,940,940,940,940,0
20250108,153900,78915423792,940,940,940,940,0
20250108,153800,78915423792,940,940,940,940,0
20250108,153700,78915423792,940,940,940,940,0
20250108,153600,78915423792,940,940,940,940,0
20250108,153500,78915423792,940,940,940,940,0
20250108,153400,78915423792,940,940,940,940,0
20250108,153300,78915423792,940,940,940,940,0
20250108,153200,78915423792,940,940,940,940,0
20250108,153100,78915423792,940,940,940,940,0
20250108,153000,78915423792,940,940,940,940,406981
20250108,152900,78532861652,961,961,961,961,0
20250108,152800,78532861652,961,961,961,961,0
20250108,152700,78532861652,961,961,961,961,0
20250108,152600,78532861652,961,961,961,961,0
20250108,152500,78532861652,961,961,961,961,0
20250108,152400,78532861652,961,961,961,961,0
20250108,152300,78532861652,961,961,961,961,0
20250108,152200,78532861652,961,961,961,961,0
20250108,152100,78532861652,961,961,961,961,0
20250108,152000,78532861652,961,961,961,961,0
20250108,151900,78532861652,961,950,969,950,220165
20250108,151800,78321635939,951,962,964,950,210724
20250108,151700,78120663529,962,953,967,951,245672
20250108,151600,77885941696,957,949,968,945,193283
20250108,151500,77701251430,950,974,978,942,455498
20250108,151400,77263942793,974,983,983,972,96440
20250108,151300,77169912673,982,980,982,975,86709
20250108,151200,77085169641,982,973,990,965,130493
20250108,151100,76957802887,971,1004,1004,971,124369
20250108,151000,76834565191,1004,1009,1010,1000,215249
20250108,150900,76618544207,1009,995,1013,995,186974
20250108,150800,76431024329,995,986,998,985,130054
20250108,150700,76302430769,987,980,989,980,76298
20250108,150600,76227479352,980,981,990,979,81711
20250108,150500,76147131081,982,991,991,965,262274
20250108,150400,75890767937,991,1001,1003,990,147227
20250108,150300,75744128232,1003,998,1004,997,91754
20250108,150200,75652320826,998,1006,1006,995,103962
20250108,150100,75548443170,1009,999,1009,996,106137
20250108,150000,75442159998,999,999,1011,995,141273
20250108,145900,75300881728,999,1005,1012,995,103118
20250108,145800,75197535176,1006,1016,1021,1001,179740
20250108,145700,75015602432,1018,987,1025,987,504557
20250108,145600,74506075763,987,979,988,965,275992
20250108,145500,74237532227,979,990,990,968,316074
20250108,145400,73928838615,988,988,995,986,67601
20250108,145300,73861865807,988,989,999,980,226661
20250108,145200,73637177832,990,989,992,975,287119
20250108,145100,73354462603,990,996,1002,986,289286
20250108,145000,73067078197,998,976,999,968,371687
20250108,144900,72700806595,975,972,988,970,557506
20250108,144800,72154473422,972,1029,1029,965,1039136
20250108,144700,71126213207,1027,1030,1049,1026,277144
20250108,144600,70838317163,1030,1037,1064,1028,702870
20250108,144500,70101138238,1038,1020,1042,1018,566598
20250108,144400,69518707222,1013,1013,1013,1013,0
20250108,144300,69518707222,1013,1025,1029,1013,139272
20250108,144200,69376990430,1029,1050,1050,1013,1137691
20250108,144100,68213087583,1050,1111,1111,1025,768413
20250108,144000,67393104674,1111,1122,1122,1103,106195
20250108,143900,67275121909,1122,1118,1124,1113,169628
20250108,143800,67085362100,1117,1110,1118,1106,168767
20250108,143700,66898204071,1110,1108,1123,1107,148443
20250108,143600,66732677999,1109,1100,1126,1100,158495
20250108,143500,66556757112,1100,1119,1126,1100,193694
20250108,143400,66340647498,1119,1101,1126,1096,201049
20250108,143300,66116621343,1101,1125,1130,1099,243746
20250108,143200,65844054895,1125,1140,1140,1124,211253
20250108,143100,65604999463,1141,1138,1142,1118,218857
20250108,143000,65356892872,1138,1130,1145,1129,387216
20250108,142900,64915178557,1130,1102,1134,1100,376050
20250108,142800,64493885791,1100,1127,1127,1064,838585
20250108,142700,63572771898,1127,1143,1147,1122,305860
20250108,142600,63224958039,1144,1149,1149,1143,331564
20250108,142500,62845180907,1148,1155,1156,1144,222558
20250108,142400,62589386169,1155,1152,1160,1139,284963
20250108,142300,62261817410,1149,1147,1153,1140,295779
20250108,142200,61923150561,1147,1165,1171,1139,436194
20250108,142100,61419673261,1165,1137,1180,1128,775691
20250108,142000,60529079847,1137,1166,1170,1117,1061446
20250108,141900,59313237804,1165,1125,1166,1124,1251642
20250108,141800,57882433313,1131,1131,1131,1131,0
20250108,141700,57882433313,1131,1120,1131,1120,312457
20250108,141600,57530208771,1120,1082,1122,1081,657439
20250108,141500,56806331576,1082,1083,1116,1073,1158426
20250108,141400,55535801292,1085,1049,1087,1048,598195
20250108,141300,54898641750,1049,1069,1074,1047,570519
20250108,141200,54294234978,1069,1075,1081,1058,882377
20250108,141100,53351017337,1076,1029,1076,1025,1417642
20250108,141000,51865338407,1018,1018,1018,1018,0
20250108,140900,51865338407,1018,1011,1018,1009,229696
20250108,140800,51632204602,1011,988,1011,981,298801
20250108,140700,51334196698,985,1008,1008,985,358312
20250108,140600,50976709403,1007,979,1010,979,681302
20250108,140500,50296581111,979,966,981,964,356628
20250108,140400,49948850651,962,950,970,950,233658
20250108,140300,49724037454,950,941,950,941,74553
20250108,140200,49653457228,943,938,944,938,47395
20250108,140100,49608879075,938,936,938,936,30228
20250108,140000,49580529513,935,935,937,935,27165
20250108,135900,49555105667,936,932,936,932,12753
20250108,135800,49543204771,933,932,934,932,16807
20250108,135700,49527533439,932,928,932,928,15154
20250108,135600,49513440163,928,928,929,926,31518
20250108,135500,49484188098,928,932,937,928,38740
20250108,135400,49448071347,933,935,937,928,40363
20250108,135300,49410361511,936,927,937,924,75222
20250108,135200,49340324954,927,927,928,920,23109
20250108,135100,49318984340,927,920,927,920,48698
20250108,135000,49274007075,922,925,926,920,59090
20250108,134900,49219502161,925,927,927,922,12817
20250108,134800,49207651322,927,921,928,920,78284
20250108,134700,49135561813,922,922,923,921,49062
20250108,134600,49090340445,922,926,927,922,34265
20250108,134500,49058701666,925,925,929,923,19644
20250108,134400,49040541408,925,927,930,925,9486
20250108,134300,49031746906,927,930,930,924,23146
20250108,134200,49010282595,930,923,930,923,46152
20250108,134100,48967564632,922,924,925,922,22536
20250108,134000,48946776405,923,926,931,922,18001
20250108,133900,48930132409,926,921,928,921,47798
20250108,133800,48885995856,922,928,930,921,121519
20250108,133700,48773526323,927,933,934,927,49911
20250108,133600,48727179258,932,932,935,932,26494
20250108,133500,48702474232,932,930,932,930,7296
20250108,133400,48695684317,930,933,934,929,45819
20250108,133300,48653042167,933,932,937,932,15451
20250108,133200,48638607919,932,933,933,931,27482
20250108,133100,48613010646,933,934,935,933,12235
20250108,133000,48601579685,935,934,935,932,23229
20250108,132900,48579898758,933,932,934,930,31753
20250108,132800,48550295895,932,927,933,924,37135
20250108,132700,48515870258,927,933,933,926,75747
20250108,132600,48445416932,933,935,937,931,54055
20250108,132500,48395035857,932,945,946,932,50684
20250108,132400,48347460254,948,945,948,942,30838
20250108,132300,48318297217,942,950,950,942,59461
20250108,132200,48261991190,950,945,953,943,76726
20250108,132100,48189183872,945,934,945,934,73515
20250108,132000,48119947212,934,931,937,931,46688
20250108,131900,48076344452,933,935,935,930,34329
20250108,131800,48044392583,932,935,936,928,46034
20250108,131700,48001454378,935,940,943,932,31094
20250108,131600,47972341148,944,930,946,926,86246
20250108,131500,47891919009,930,936,941,923,123529
20250108,131400,47777097113,938,944,944,932,115710
20250108,131300,47668649968,944,947,947,942,31411
20250108,131200,47639033471,942,945,947,942,44645
20250108,131100,47596873018,945,943,946,942,27522
20250108,131000,47570914282,946,944,946,942,56392
20250108,130900,47517705022,943,942,952,942,51595
20250108,130800,47468908566,942,958,959,941,155726
20250108,130700,47320793579,961,959,962,956,62845
20250108,130600,47260507781,959,962,963,955,55112
20250108,130500,47207728217,962,964,968,960,59614
20250108,130400,47150173617,966,957,969,956,43901
20250108,130300,47107901731,958,961,961,955,32704
20250108,130200,47076598075,961,963,966,960,15832
20250108,130100,47061370111,963,962,964,958,17729
20250108,130000,47044355469,963,959,968,958,39847
20250108,125900,47005914196,958,954,958,954,33168
20250108,125800,46974239910,956,958,958,954,75857
20250108,125700,46901767368,956,957,958,956,35120
20250108,125600,46868178581,957,954,960,954,49927
20250108,125500,46820443008,954,966,967,954,67078
20250108,125400,46756214052,966,964,967,959,73741
20250108,125300,46685279945,963,962,969,961,51758
20250108,125200,46635411703,961,985,988,960,191415
20250108,125100,46448981056,985,975,985,970,203160
20250108,125000,46250420904,976,970,980,970,212876
20250108,124900,46042780708,971,965,971,963,91814
20250108,124800,45954114481,965,966,969,963,44179
20250108,124700,45911453932,967,963,970,962,63768
20250108,124600,45849900102,963,958,967,954,42332
20250108,124500,45809191430,957,960,964,953,135379
20250108,124400,45679472339,960,965,970,960,64149
20250108,124300,45617702058,965,961,968,960,52590
20250108,124200,45567100056,962,974,977,960,259680
20250108,124100,45315723329,974,961,977,961,326331
20250108,124000,44999602074,960,951,964,948,96381
20250108,123900,44907543661,951,945,957,945,239754
20250108,123800,44679179413,945,930,950,930,279722
20250108,123700,44415054425,929,916,929,915,47501
20250108,123600,44371225552,917,922,922,911,36620
20250108,123500,44337743380,920,925,928,917,82016
20250108,123400,44262015401,925,924,930,922,116390
20250108,123300,44154198594,923,912,926,912,124863
20250108,123200,44039482228,912,915,918,911,75108
20250108,123100,43970776225,914,913,916,911,57375
20250108,123000,43918320042,914,912,914,906,70726
20250108,122900,43854095437,910,905,920,903,181237
20250108,122800,43689537344,907,919,924,905,274347
20250108,122700,43439453749,918,910,920,909,150718
20250108,122600,43301704968,910,919,920,908,307965
20250108,122500,43020012945,912,941,941,910,242420
20250108,122400,42796150228,941,943,946,939,46463
20250108,122300,42752348790,945,946,949,940,98253
20250108,122200,42659774235,946,954,957,942,73796
20250108,122100,42590041595,954,943,954,940,67132
20250108,122000,42526517292,942,963,963,942,107156
20250108,121900,42424388876,963,962,963,960,46165
20250108,121800,42380002697,962,971,972,957,120536
20250108,121700,42263617954,971,967,972,966,61537
20250108,121600,42203979158,968,965,970,964,39005
20250108,121500,42166306442,965,972,974,964,44966
20250108,121400,42122683992,972,966,976,961,130263
20250108,121300,41996258101,966,957,968,957,17361
20250108,121200,41979553137,956,961,964,956,101149
20250108,121100,41882630533,961,967,971,956,119364
20250108,121000,41767568786,971,973,982,955,256794
20250108,120900,41518096405,974,971,974,965,115517
20250108,120800,41405968502,973,961,973,960,204120
20250108,120700,41208393263,962,954,963,954,134737
20250108,120600,41079039375,955,950,959,950,124932
20250108,120500,40959839223,950,946,953,942,113975
20250108,120400,40851713596,946,935,947,933,151883
20250108,120300,40709086305,934,936,939,924,183381
20250108,120200,40538326977,936,945,946,933,77850
20250108,120100,40465129398,944,951,952,944,79191
20250108,120000,40390041473,952,953,956,950,75321
20250108,115900,40318347955,953,957,960,952,205269
20250108,115800,40121998515,957,955,962,952,350065
20250108,115700,39787285978,955,940,955,934,325147
20250108,115600,39479361576,940,926,942,924,268264
20250108,115500,39229510200,928,928,928,928,0
20250108,115400,39229510200,928,933,934,928,427330
20250108,115300,38832041308,934,941,944,933,228565
20250108,115200,38617614079,941,949,949,937,164162
20250108,115100,38462935291,949,957,957,944,217267
20250108,115000,38256990495,956,962,962,955,26662
20250108,114900,38231453854,959,960,964,957,88670
20250108,114800,38146300290,960,955,960,954,62311
20250108,114700,38086680745,955,959,960,955,39092
20250108,114600,38049250232,956,952,961,949,237721
20250108,114500,37822886002,951,957,962,951,259138
20250108,114400,37575352077,958,961,965,953,198657
20250108,114300,37384883169,961,969,969,957,173034
20250108,114200,37218464094,969,970,972,968,56159
20250108,114100,37164020356,971,962,973,962,72440
20250108,114000,37093955786,962,980,985,961,182463
20250108,113900,36917227559,980,982,991,978,88633
20250108,113800,36830294094,989,989,991,981,116551
20250108,113700,36715534499,989,993,993,987,47554
20250108,113600,36668483528,994,994,996,991,46452
20250108,113500,36622322231,993,997,998,991,71728
20250108,113400,36550986283,995,994,997,992,119890
20250108,113300,36431739704,994,990,995,987,57751
20250108,113200,36374452383,990,985,993,983,81290
20250108,113100,36294141746,982,985,988,981,35127
20250108,113000,36259598757,989,988,991,981,80531
20250108,112900,36180157858,987,982,987,980,37021
20250108,112800,36143744571,981,988,990,978,148708
20250108,112700,35997213679,988,986,990,984,145448
20250108,112600,35853723570,987,977,987,975,145006
20250108,112500,35711526576,977,976,978,971,203071
20250108,112400,35513793063,975,977,978,974,103785
20250108,112300,35412459889,977,980,987,971,240654
20250108,112200,35177268186,981,997,998,973,333731
20250108,112100,34848100002,996,1001,1002,996,138662
20250108,112000,34709447612,1002,1005,1006,1001,72940
20250108,111900,34636277982,1005,1008,1011,1005,17853
20250108,111800,34618290855,1008,1004,1008,1003,52137
20250108,111700,34565918930,1005,1008,1008,1002,31784
20250108,111600,34533989748,1008,1007,1011,1005,27994
20250108,111500,34505785137,1006,1012,1014,1006,42726
20250108,111400,34462544177,1012,1003,1012,1003,44321
20250108,111300,34417820567,1003,1003,1005,1000,66486
20250108,111200,34351204865,1003,1005,1008,1003,63325
20250108,111100,34287493130,1008,1010,1011,1005,79811
20250108,111000,34207156247,1011,1010,1014,1010,11896
20250108,110900,34195118189,1014,1009,1014,1007,31460
20250108,110800,34163360880,1009,1014,1015,1008,57673
20250108,110700,34105058835,1014,1011,1015,1009,33319
20250108,110600,34071356055,1012,1010,1013,1009,27891
20250108,110500,34043162222,1012,1005,1014,1004,24112
20250108,110400,34018850180,1004,1012,1013,1002,89528
20250108,110300,33928773642,1013,1019,1019,1012,50701
20250108,110200,33877300242,1020,1017,1022,1014,96881
20250108,110100,33778604261,1017,1016,1019,1011,49621
20250108,110000,33728173280,1016,1010,1017,1007,73032
20250108,105900,33654416033,1013,1014,1014,1005,63894
20250108,105800,33589934276,1015,1015,1019,1011,104641
20250108,105700,33483674839,1016,1013,1022,1012,108928
20250108,105600,33372809414,1012,1004,1014,1004,47593
20250108,105500,33324815814,1004,1011,1013,998,167201
20250108,105400,33156558318,1011,1017,1019,1009,176062
20250108,105300,32977699008,1018,1011,1022,1010,232672
20250108,105200,32741352019,1011,1005,1012,999,241506
20250108,105100,32498659930,1005,1004,1006,990,413991
20250108,105000,32085206242,1003,1007,1010,1000,522198
20250108,104900,31560790401,1008,1027,1027,1004,353169
20250108,104800,31202496327,1028,1037,1041,1024,88367
20250108,104700,31111347753,1037,1033,1037,1022,147785
20250108,104600,30959121418,1034,1037,1043,1030,135786
20250108,104500,30818590804,1039,1033,1045,1031,212642
20250108,104400,30597799772,1033,1030,1048,1025,352249
20250108,104300,30234227045,1033,1033,1033,1033,0
20250108,104200,30234227045,1033,1038,1038,1033,35807
20250108,104100,30197215099,1034,1056,1056,1033,283711
20250108,104000,29901244745,1055,1065,1066,1055,121068
20250108,103900,29773216933,1065,1068,1068,1065,53812
20250108,103800,29715847932,1068,1070,1072,1066,26270
20250108,103700,29687756375,1072,1067,1073,1066,14359
20250108,103600,29672387326,1066,1069,1073,1065,23490
20250108,103500,29647345614,1067,1073,1075,1060,129723
20250108,103400,29508495313,1073,1067,1075,1067,129127
20250108,103300,29370187296,1068,1065,1069,1064,116876
20250108,103200,29245494316,1065,1063,1065,1061,67836
20250108,103100,29173358739,1061,1056,1065,1055,116707
20250108,103000,29049652415,1056,1052,1057,1049,220332
20250108,102900,28817673716,1050,1066,1068,1050,264993
20250108,102800,28537884732,1067,1065,1070,1057,164912
20250108,102700,28362893061,1065,1078,1079,1065,132372
20250108,102600,28221048180,1078,1081,1082,1075,33512
20250108,102500,28184926135,1081,1084,1086,1075,54470
20250108,102400,28125954460,1084,1084,1093,1078,140210
20250108,102300,27973586188,1078,1082,1089,1078,91366
20250108,102200,27874593998,1081,1074,1081,1072,120174
20250108,102100,27745191358,1074,1075,1080,1071,89566
20250108,102000,27649069296,1075,1079,1080,1069,118203
20250108,101900,27522326232,1079,1087,1089,1079,91692
20250108,101800,27422923554,1087,1090,1090,1083,97745
20250108,101700,27316741659,1090,1074,1092,1072,231121
20250108,101600,27067077038,1074,1066,1078,1063,124770
20250108,101500,26933339721,1066,1078,1083,1059,376418
20250108,101400,26531596428,1078,1080,1085,1075,314883
20250108,101300,26191443809,1080,1094,1095,1080,200056
20250108,101200,25973600410,1094,1103,1105,1088,189357
20250108,101100,25766528805,1103,1107,1109,1102,78631
20250108,101000,25679571492,1108,1106,1109,1097,94960
20250108,100900,25574949646,1108,1109,1110,1105,78999
20250108,100800,25487495912,1108,1114,1115,1105,97073
20250108,100700,25379876059,1113,1110,1123,1107,60917
20250108,100600,25311972639,1107,1121,1125,1102,149835
20250108,100500,25145184208,1121,1123,1127,1120,140835
20250108,100400,24987195676,1127,1126,1130,1120,101313
20250108,100300,24873369553,1130,1134,1134,1126,114795
20250108,100200,24743619063,1132,1133,1135,1130,81682
20250108,100100,24651220643,1133,1139,1145,1132,131745
20250108,100000,24501441625,1139,1135,1143,1134,98698
20250108,095900,24388976302,1135,1141,1144,1135,69908
20250108,095800,24309317800,1142,1133,1142,1130,162572
20250108,095700,24125170196,1134,1138,1138,1130,141385
20250108,095600,23964851465,1138,1147,1150,1132,259292
20250108,095500,23668142359,1146,1135,1149,1132,294309
20250108,095400,23332188536,1134,1132,1137,1130,152161
20250108,095300,23159709943,1134,1134,1138,1128,181081
20250108,095200,22954715202,1135,1145,1147,1133,168032
20250108,095100,22763128694,1147,1149,1150,1130,326430
20250108,095000,22390005078,1150,1139,1153,1136,507442
20250108,094900,21808300579,1139,1113,1140,1110,222333
20250108,094800,21557256724,1116,1110,1116,1106,161957
20250108,094700,21377138639,1110,1108,1114,1105,151224
20250108,094600,21209338638,1108,1108,1113,1104,74893
20250108,094500,21126293801,1108,1110,1111,1103,140516
20250108,094400,20970699140,1110,1114,1117,1104,112969
20250108,094300,20845084475,1114,1125,1127,1114,105221
20250108,094200,20727172318,1127,1128,1130,1123,133073
20250108,094100,20577395349,1128,1127,1134,1125,225686
20250108,094000,20322575265,1127,1127,1139,1117,338698
20250108,093900,19940610975,1127,1109,1128,1107,476922
20250108,093800,19407780722,1109,1100,1109,1098,95953
20250108,093700,19301785194,1100,1105,1107,1090,128570
20250108,093600,19160425983,1105,1092,1109,1092,258127
20250108,093500,18876025500,1092,1096,1096,1088,62161
20250108,093400,18808201131,1094,1082,1096,1082,128081
20250108,093300,18668567291,1083,1086,1086,1080,83169
20250108,093200,18578610788,1086,1084,1087,1080,28552
20250108,093100,18547693472,1081,1089,1093,1079,94892
20250108,093000,18444844569,1086,1085,1093,1080,104377
20250108,092900,18331522240,1087,1079,1087,1079,76297
20250108,092800,18248995678,1081,1078,1090,1078,129793
20250108,092700,18108378266,1078,1092,1092,1078,312558
20250108,092600,17770228869,1091,1094,1100,1087,284327
20250108,092500,17458723665,1095,1089,1096,1082,162381
20250108,092400,17281905578,1090,1074,1091,1074,244959
20250108,092300,17016768231,1074,1099,1100,1071,308871
20250108,092200,16682308071,1099,1090,1100,1082,213990
20250108,092100,16448376005,1086,1100,1101,1081,331749
20250108,092000,16086140093,1100,1112,1113,1100,260132
20250108,091900,15798274227,1112,1122,1124,1110,250351
20250108,091800,15519127279,1122,1123,1133,1122,167217
20250108,091700,15330822159,1126,1121,1128,1120,175170
20250108,091600,15134108576,1125,1138,1138,1121,176841
20250108,091500,14934683443,1136,1145,1152,1122,424244
20250108,091400,14448689456,1147,1124,1148,1118,385363
20250108,091300,14010708115,1124,1113,1124,1105,470636
20250108,091200,13486466255,1112,1130,1132,1105,485813
20250108,091100,12944415242,1130,1136,1140,1120,539341
20250108,091000,12333976986,1136,1175,1178,1127,1288097
20250108,090900,10857448730,1175,1147,1184,1145,865947
20250108,090800,9850243412,1141,1141,1141,1141,0
20250108,090700,9850243412,1141,1126,1141,1120,333038
20250108,090600,9472189829,1126,1133,1140,1110,1263523
20250108,090500,8045814481,1133,1129,1133,1100,1491572
20250108,090400,6375210990,1129,1085,1129,1078,1879168
20250108,090300,4299346318,1080,1066,1100,1056,1415164
20250108,090200,2779893367,1068,1038,1082,1030,2650011
20250108,090100,0,932,932,932,932,0
20250108,090000,0,932,932,932,932,0