stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,204100,558440899,1400,1400,1400,1400,10072
20250102,204000,558440899,1400,1400,1400,1400,0
20250102,203900,558440899,1400,1400,1400,1400,0
20250102,203800,558440899,1400,1400,1400,1400,0
20250102,203700,558440899,1400,1400,1400,1400,0
20250102,203600,558440899,1400,1400,1400,1400,0
20250102,203500,558440899,1400,1400,1400,1400,0
20250102,203400,558440899,1400,1400,1400,1400,0
20250102,203300,558440899,1400,1400,1400,1400,0
20250102,203200,558440899,1400,1400,1400,1400,0
20250102,203100,558440899,1400,1400,1400,1400,0
20250102,203000,558440899,1400,1400,1400,1400,0
20250102,202900,558440899,1400,1400,1400,1400,0
20250102,202800,558440899,1400,1400,1400,1400,0
20250102,202700,558440899,1400,1400,1400,1400,0
20250102,202600,558440899,1400,1400,1400,1400,0
20250102,202500,558440899,1400,1400,1400,1400,0
20250102,202400,558440899,1400,1400,1400,1400,0
20250102,202300,558440899,1400,1400,1400,1400,0
20250102,202200,558440899,1400,1400,1400,1400,0
20250102,202100,558440899,1400,1400,1400,1400,0
20250102,202000,558440899,1400,1400,1400,1400,0
20250102,201900,558440899,1400,1400,1400,1400,0
20250102,201800,558440899,1400,1400,1400,1400,0
20250102,201700,558440899,1400,1400,1400,1400,0
20250102,201600,558440899,1400,1400,1400,1400,0
20250102,201500,558440899,1400,1400,1400,1400,0
20250102,201400,558440899,1400,1400,1400,1400,0
20250102,201300,558440899,1400,1400,1400,1400,0
20250102,201200,558440899,1400,1400,1400,1400,0
20250102,201100,558440899,1400,1400,1400,1400,10072
20250102,201000,558440899,1400,1400,1400,1400,0
20250102,200900,558440899,1400,1400,1400,1400,0
20250102,200800,558440899,1400,1400,1400,1400,0
20250102,200700,558440899,1400,1400,1400,1400,0
20250102,200600,558440899,1400,1400,1400,1400,0
20250102,200500,558440899,1400,1400,1400,1400,0
20250102,200400,558440899,1400,1400,1400,1400,0
20250102,200300,558440899,1400,1400,1400,1400,0
20250102,200200,558440899,1400,1400,1400,1400,0
20250102,200100,558440899,1400,1400,1400,1400,0
20250102,200000,558440899,1400,1400,1400,1400,0
20250102,195900,558440899,1400,1400,1400,1400,0
20250102,195800,558440899,1400,1400,1400,1400,0
20250102,195700,558440899,1400,1400,1400,1400,0
20250102,195600,558440899,1400,1400,1400,1400,0
20250102,195500,558440899,1400,1400,1400,1400,0
20250102,195400,558440899,1400,1400,1400,1400,0
20250102,195300,558440899,1400,1400,1400,1400,0
20250102,195200,558440899,1400,1400,1400,1400,0
20250102,195100,558440899,1400,1400,1400,1400,0
20250102,195000,558440899,1400,1400,1400,1400,0
20250102,194900,558440899,1400,1400,1400,1400,0
20250102,194800,558440899,1400,1400,1400,1400,0
20250102,194700,558440899,1400,1400,1400,1400,0
20250102,194600,558440899,1400,1400,1400,1400,0
20250102,194500,558440899,1400,1400,1400,1400,0
20250102,194400,558440899,1400,1400,1400,1400,0
20250102,194300,558440899,1400,1400,1400,1400,0
20250102,194200,558440899,1400,1400,1400,1400,0
20250102,194100,558440899,1400,1400,1400,1400,10072
20250102,194000,558440899,1400,1400,1400,1400,0
20250102,193900,558440899,1400,1400,1400,1400,0
20250102,193800,558440899,1400,1400,1400,1400,0
20250102,193700,558440899,1400,1400,1400,1400,0
20250102,193600,558440899,1400,1400,1400,1400,0
20250102,193500,558440899,1400,1400,1400,1400,0
20250102,193400,558440899,1400,1400,1400,1400,0
20250102,193300,558440899,1400,1400,1400,1400,0
20250102,193200,558440899,1400,1400,1400,1400,0
20250102,193100,558440899,1400,1400,1400,1400,0
20250102,193000,558440899,1400,1400,1400,1400,0
20250102,192900,558440899,1400,1400,1400,1400,0
20250102,192800,558440899,1400,1400,1400,1400,0
20250102,192700,558440899,1400,1400,1400,1400,0
20250102,192600,558440899,1400,1400,1400,1400,0
20250102,192500,558440899,1400,1400,1400,1400,0
20250102,192400,558440899,1400,1400,1400,1400,0
20250102,192300,558440899,1400,1400,1400,1400,0
20250102,192200,558440899,1400,1400,1400,1400,0
20250102,192100,558440899,1400,1400,1400,1400,0
20250102,192000,558440899,1400,1400,1400,1400,0
20250102,191900,558440899,1400,1400,1400,1400,0
20250102,191800,558440899,1400,1400,1400,1400,0
20250102,191700,558440899,1400,1400,1400,1400,0
20250102,191600,558440899,1400,1400,1400,1400,0
20250102,191500,558440899,1400,1400,1400,1400,0
20250102,191400,558440899,1400,1400,1400,1400,0
20250102,191300,558440899,1400,1400,1400,1400,0
20250102,191200,558440899,1400,1400,1400,1400,0
20250102,191100,558440899,1400,1400,1400,1400,10072
20250102,191000,558440899,1400,1400,1400,1400,0
20250102,190900,558440899,1400,1400,1400,1400,0
20250102,190800,558440899,1400,1400,1400,1400,0
20250102,190700,558440899,1400,1400,1400,1400,0
20250102,190600,558440899,1400,1400,1400,1400,0
20250102,190500,558440899,1400,1400,1400,1400,0
20250102,190400,558440899,1400,1400,1400,1400,0
20250102,190300,558440899,1400,1400,1400,1400,0
20250102,190200,558440899,1400,1400,1400,1400,0
20250102,190100,558440899,1400,1400,1400,1400,0
20250102,190000,558440899,1400,1400,1400,1400,0
20250102,185900,558440899,1400,1400,1400,1400,0
20250102,185800,558440899,1400,1400,1400,1400,0
20250102,185700,558440899,1400,1400,1400,1400,0
20250102,185600,558440899,1400,1400,1400,1400,0
20250102,185500,558440899,1400,1400,1400,1400,0
20250102,185400,558440899,1400,1400,1400,1400,0
20250102,185300,558440899,1400,1400,1400,1400,0
20250102,185200,558440899,1400,1400,1400,1400,0
20250102,185100,558440899,1400,1400,1400,1400,0
20250102,185000,558440899,1400,1400,1400,1400,0
20250102,184900,558440899,1400,1400,1400,1400,0
20250102,184800,558440899,1400,1400,1400,1400,0
20250102,184700,558440899,1400,1400,1400,1400,0
20250102,184600,558440899,1400,1400,1400,1400,0
20250102,184500,558440899,1400,1400,1400,1400,0
20250102,184400,558440899,1400,1400,1400,1400,0
20250102,184300,558440899,1400,1400,1400,1400,0
20250102,184200,558440899,1400,1400,1400,1400,0
20250102,184100,558440899,1400,1400,1400,1400,10072
20250102,184000,558440899,1400,1400,1400,1400,0
20250102,183900,558440899,1400,1400,1400,1400,0
20250102,183800,558440899,1400,1400,1400,1400,0
20250102,183700,558440899,1400,1400,1400,1400,0
20250102,183600,558440899,1400,1400,1400,1400,0
20250102,183500,558440899,1400,1400,1400,1400,0
20250102,183400,558440899,1400,1400,1400,1400,0
20250102,183300,558440899,1400,1400,1400,1400,0
20250102,183200,558440899,1400,1400,1400,1400,0
20250102,183100,558440899,1400,1400,1400,1400,0
20250102,183000,558440899,1400,1400,1400,1400,0
20250102,182900,558440899,1400,1400,1400,1400,0
20250102,182800,558440899,1400,1400,1400,1400,0
20250102,182700,558440899,1400,1400,1400,1400,0
20250102,182600,558440899,1400,1400,1400,1400,0
20250102,182500,558440899,1400,1400,1400,1400,0
20250102,182400,558440899,1400,1400,1400,1400,0
20250102,182300,558440899,1400,1400,1400,1400,0
20250102,182200,558440899,1400,1400,1400,1400,0
20250102,182100,558440899,1400,1400,1400,1400,0
20250102,182000,558440899,1400,1400,1400,1400,0
20250102,181900,558440899,1400,1400,1400,1400,0
20250102,181800,558440899,1400,1400,1400,1400,0
20250102,181700,558440899,1400,1400,1400,1400,0
20250102,181600,558440899,1400,1400,1400,1400,0
20250102,181500,558440899,1400,1400,1400,1400,0
20250102,181400,558440899,1400,1400,1400,1400,0
20250102,181300,558440899,1400,1400,1400,1400,0
20250102,181200,558440899,1400,1400,1400,1400,0
20250102,181100,558440899,1400,1400,1400,1400,10072
20250102,181000,558440899,1400,1400,1400,1400,0
20250102,180900,558440899,1400,1400,1400,1400,0
20250102,180800,558440899,1400,1400,1400,1400,0
20250102,180700,558440899,1400,1400,1400,1400,0
20250102,180600,558440899,1400,1400,1400,1400,0
20250102,180500,558440899,1400,1400,1400,1400,0
20250102,180400,558440899,1400,1400,1400,1400,0
20250102,180300,558440899,1400,1400,1400,1400,0
20250102,180200,558440899,1400,1400,1400,1400,0
20250102,180100,558440899,1400,1400,1400,1400,0
20250102,180000,558440899,1400,1400,1400,1400,0
20250102,175900,558440899,1400,1400,1400,1400,0
20250102,175800,558440899,1400,1400,1400,1400,0
20250102,175700,558440899,1400,1400,1400,1400,0
20250102,175600,558440899,1400,1400,1400,1400,0
20250102,175500,558440899,1400,1400,1400,1400,0
20250102,175400,558440899,1400,1400,1400,1400,0
20250102,175300,558440899,1400,1400,1400,1400,0
20250102,175200,558440899,1400,1400,1400,1400,0
20250102,175100,558440899,1400,1400,1400,1400,0
20250102,175000,558440899,1400,1400,1400,1400,0
20250102,174900,558440899,1400,1400,1400,1400,0
20250102,174800,558440899,1400,1400,1400,1400,0
20250102,174700,558440899,1400,1400,1400,1400,0
20250102,174600,558440899,1400,1400,1400,1400,0
20250102,174500,558440899,1400,1400,1400,1400,0
20250102,174400,558440899,1400,1400,1400,1400,0
20250102,174300,558440899,1400,1400,1400,1400,0
20250102,174200,558440899,1400,1400,1400,1400,0
20250102,174100,558440899,1400,1400,1400,1400,10072
20250102,174000,558440899,1400,1400,1400,1400,0
20250102,173900,558440899,1400,1400,1400,1400,0
20250102,173800,558440899,1400,1400,1400,1400,0
20250102,173700,558440899,1400,1400,1400,1400,0
20250102,173600,558440899,1400,1400,1400,1400,0
20250102,173500,558440899,1400,1400,1400,1400,0
20250102,173400,558440899,1400,1400,1400,1400,0
20250102,173300,558440899,1400,1400,1400,1400,0
20250102,173200,558440899,1400,1400,1400,1400,0
20250102,173100,558440899,1400,1400,1400,1400,0
20250102,173000,558440899,1400,1400,1400,1400,0
20250102,172900,558440899,1400,1400,1400,1400,0
20250102,172800,558440899,1400,1400,1400,1400,0
20250102,172700,558440899,1400,1400,1400,1400,0
20250102,172600,558440899,1400,1400,1400,1400,0
20250102,172500,558440899,1400,1400,1400,1400,0
20250102,172400,558440899,1400,1400,1400,1400,0
20250102,172300,558440899,1400,1400,1400,1400,0
20250102,172200,558440899,1400,1400,1400,1400,0
20250102,172100,558440899,1400,1400,1400,1400,0
20250102,172000,558440899,1400,1400,1400,1400,0
20250102,171900,558440899,1400,1400,1400,1400,0
20250102,171800,558440899,1400,1400,1400,1400,0
20250102,171700,558440899,1400,1400,1400,1400,0
20250102,171600,558440899,1400,1400,1400,1400,0
20250102,171500,558440899,1400,1400,1400,1400,0
20250102,171400,558440899,1400,1400,1400,1400,0
20250102,171300,558440899,1400,1400,1400,1400,0
20250102,171200,558440899,1400,1400,1400,1400,0
20250102,171100,558440899,1400,1400,1400,1400,10072
20250102,171000,558440899,1400,1400,1400,1400,0
20250102,170900,558440899,1400,1400,1400,1400,0
20250102,170800,558440899,1400,1400,1400,1400,0
20250102,170700,558440899,1400,1400,1400,1400,0
20250102,170600,558440899,1400,1400,1400,1400,0
20250102,170500,558440899,1400,1400,1400,1400,0
20250102,170400,558440899,1400,1400,1400,1400,0
20250102,170300,558440899,1400,1400,1400,1400,0
20250102,170200,558440899,1400,1400,1400,1400,0
20250102,170100,558440899,1400,1400,1400,1400,0
20250102,170000,558440899,1400,1400,1400,1400,0
20250102,165900,558440899,1400,1400,1400,1400,0
20250102,165800,558440899,1400,1400,1400,1400,0
20250102,165700,558440899,1400,1400,1400,1400,0
20250102,165600,558440899,1400,1400,1400,1400,0
20250102,165500,558440899,1400,1400,1400,1400,0
20250102,165400,558440899,1400,1400,1400,1400,0
20250102,165300,558440899,1400,1400,1400,1400,0
20250102,165200,558440899,1400,1400,1400,1400,0
20250102,165100,558440899,1400,1400,1400,1400,0
20250102,165000,558440899,1400,1400,1400,1400,0
20250102,164900,558440899,1400,1400,1400,1400,0
20250102,164800,558440899,1400,1400,1400,1400,0
20250102,164700,558440899,1400,1400,1400,1400,0
20250102,164600,558440899,1400,1400,1400,1400,0
20250102,164500,558440899,1400,1400,1400,1400,0
20250102,164400,558440899,1400,1400,1400,1400,0
20250102,164300,558440899,1400,1400,1400,1400,0
20250102,164200,558440899,1400,1400,1400,1400,0
20250102,164100,558440899,1400,1400,1400,1400,10072
20250102,164000,558440899,1400,1400,1400,1400,0
20250102,163900,558440899,1400,1400,1400,1400,0
20250102,163800,558440899,1400,1400,1400,1400,0
20250102,163700,558440899,1400,1400,1400,1400,0
20250102,163600,558440899,1400,1400,1400,1400,0
20250102,163500,558440899,1400,1400,1400,1400,0
20250102,163400,558440899,1400,1400,1400,1400,0
20250102,163300,558440899,1400,1400,1400,1400,0
20250102,163200,558440899,1400,1400,1400,1400,0
20250102,163100,558440899,1400,1400,1400,1400,0
20250102,163000,558440899,1400,1400,1400,1400,0
20250102,162900,558440899,1400,1400,1400,1400,0
20250102,162800,558440899,1400,1400,1400,1400,0
20250102,162700,558440899,1400,1400,1400,1400,0
20250102,162600,558440899,1400,1400,1400,1400,0
20250102,162500,558440899,1400,1400,1400,1400,0
20250102,162400,558440899,1400,1400,1400,1400,0
20250102,162300,558440899,1400,1400,1400,1400,0
20250102,162200,558440899,1400,1400,1400,1400,0
20250102,162100,558440899,1400,1400,1400,1400,0
20250102,162000,558440899,1400,1400,1400,1400,0
20250102,161900,558440899,1400,1400,1400,1400,0
20250102,161800,558440899,1400,1400,1400,1400,0
20250102,161700,558440899,1400,1400,1400,1400,0
20250102,161600,558440899,1400,1400,1400,1400,0
20250102,161500,558440899,1400,1400,1400,1400,0
20250102,161400,558440899,1400,1400,1400,1400,0
20250102,161300,558440899,1400,1400,1400,1400,0
20250102,161200,558440899,1400,1400,1400,1400,0
20250102,161100,558440899,1400,1400,1400,1400,10072
20250102,161000,558440899,1400,1400,1400,1400,0
20250102,160900,558440899,1400,1400,1400,1400,0
20250102,160800,558440899,1400,1400,1400,1400,0
20250102,160700,558440899,1400,1400,1400,1400,0
20250102,160600,558440899,1400,1400,1400,1400,0
20250102,160500,558440899,1400,1400,1400,1400,0
20250102,160400,558440899,1400,1400,1400,1400,0
20250102,160300,558440899,1400,1400,1400,1400,0
20250102,160200,558440899,1400,1400,1400,1400,0
20250102,160100,558440899,1400,1400,1400,1400,0
20250102,160000,558440899,1400,1400,1400,1400,0
20250102,155900,558440899,1400,1400,1400,1400,0
20250102,155800,558440899,1400,1400,1400,1400,0
20250102,155700,558440899,1400,1400,1400,1400,0
20250102,155600,558440899,1400,1400,1400,1400,0
20250102,155500,558440899,1400,1400,1400,1400,0
20250102,155400,558440899,1400,1400,1400,1400,0
20250102,155300,558440899,1400,1400,1400,1400,0
20250102,155200,558440899,1400,1400,1400,1400,0
20250102,155100,558440899,1400,1400,1400,1400,0
20250102,155000,558440899,1400,1400,1400,1400,0
20250102,154900,558440899,1400,1400,1400,1400,0
20250102,154800,558440899,1400,1400,1400,1400,0
20250102,154700,558440899,1400,1400,1400,1400,0
20250102,154600,558440899,1400,1400,1400,1400,0
20250102,154500,558440899,1400,1400,1400,1400,0
20250102,154400,558440899,1400,1400,1400,1400,0
20250102,154300,558440899,1400,1400,1400,1400,0
20250102,154200,558440899,1400,1400,1400,1400,0
20250102,154100,558440899,1400,1400,1400,1400,10072
20250102,154000,558440899,1400,1400,1400,1400,0
20250102,153900,558440899,1400,1400,1400,1400,0
20250102,153800,558440899,1400,1400,1400,1400,0
20250102,153700,558440899,1400,1400,1400,1400,0
20250102,153600,558440899,1400,1400,1400,1400,0
20250102,153500,558440899,1400,1400,1400,1400,0
20250102,153400,558440899,1400,1400,1400,1400,0
20250102,153300,558440899,1400,1400,1400,1400,0
20250102,153200,558440899,1400,1400,1400,1400,0
20250102,153100,558440899,1400,1400,1400,1400,0
20250102,153000,558440899,1400,1400,1400,1400,10072
20250102,152900,544340099,1407,1407,1407,1407,0
20250102,152800,544340099,1407,1407,1407,1407,0
20250102,152700,544340099,1407,1407,1407,1407,0
20250102,152600,544340099,1407,1407,1407,1407,0
20250102,152500,544340099,1407,1407,1407,1407,0
20250102,152400,544340099,1407,1407,1407,1407,0
20250102,152300,544340099,1407,1407,1407,1407,0
20250102,152200,544340099,1407,1407,1407,1407,0
20250102,152100,544340099,1407,1407,1407,1407,0
20250102,152000,544340099,1407,1407,1407,1407,0
20250102,151900,544340099,1407,1407,1407,1407,10
20250102,151800,544326029,1407,1407,1407,1407,0
20250102,151700,544326029,1407,1406,1407,1406,12
20250102,151600,544309146,1406,1406,1406,1406,7
20250102,151500,544299304,1407,1405,1407,1398,1235
20250102,151400,542569433,1407,1406,1407,1406,55
20250102,151300,542492098,1407,1404,1407,1404,3793
20250102,151200,537159116,1405,1405,1405,1405,0
20250102,151100,537159116,1405,1405,1405,1405,0
20250102,151000,537159116,1405,1402,1405,1402,1011
20250102,150900,535741661,1405,1405,1405,1405,1670
20250102,150800,533395311,1402,1402,1402,1402,130
20250102,150700,533213051,1405,1405,1405,1405,11
20250102,150600,533197596,1405,1401,1405,1401,72
20250102,150500,533096720,1405,1404,1405,1404,450
20250102,150400,532464919,1404,1403,1404,1403,503
20250102,150300,531759209,1400,1400,1400,1400,680
20250102,150200,530807209,1403,1400,1403,1400,134
20250102,150100,530619597,1400,1401,1403,1400,131
20250102,150000,530436059,1403,1403,1403,1403,717
20250102,145900,529430108,1403,1403,1403,1403,0
20250102,145800,529430108,1403,1403,1403,1403,1
20250102,145700,529428705,1400,1404,1404,1400,1062
20250102,145600,527937661,1404,1404,1404,1404,0
20250102,145500,527937661,1404,1404,1404,1404,0
20250102,145400,527937661,1404,1403,1404,1403,1665
20250102,145300,525600501,1403,1403,1403,1403,1000
20250102,145200,524197501,1403,1401,1403,1396,3011
20250102,145100,519978006,1401,1401,1401,1401,0
20250102,145000,519978006,1401,1401,1401,1401,32
20250102,144900,519933174,1403,1403,1403,1403,0
20250102,144800,519933174,1403,1403,1403,1403,11
20250102,144700,519917741,1403,1403,1403,1403,0
20250102,144600,519917741,1403,1403,1403,1403,0
20250102,144500,519917741,1403,1403,1403,1403,0
20250102,144400,519917741,1403,1403,1403,1403,0
20250102,144300,519917741,1403,1404,1404,1395,7060
20250102,144200,510067638,1397,1397,1397,1397,0
20250102,144100,510067638,1397,1397,1397,1397,20
20250102,144000,510039698,1404,1404,1404,1404,0
20250102,143900,510039698,1404,1404,1404,1404,8
20250102,143800,510028466,1404,1404,1404,1404,0
20250102,143700,510028466,1404,1397,1404,1397,1099
20250102,143600,508493149,1397,1404,1404,1397,1001
20250102,143500,507093915,1400,1405,1405,1400,455
20250102,143400,506456905,1400,1403,1405,1400,859
20250102,143300,505252114,1404,1404,1404,1404,1
20250102,143200,505250710,1404,1404,1404,1404,0
20250102,143100,505250710,1404,1402,1404,1402,1946
20250102,143000,502522402,1402,1402,1402,1402,0
20250102,142900,502522402,1402,1402,1402,1402,0
20250102,142800,502522402,1402,1402,1402,1402,14
20250102,142700,502502774,1402,1400,1402,1400,532
20250102,142600,501757424,1400,1396,1400,1396,1226
20250102,142500,500042698,1399,1399,1399,1399,29
20250102,142400,500002127,1399,1398,1399,1398,716
20250102,142300,499000908,1399,1399,1399,1399,117
20250102,142200,498837225,1396,1396,1396,1396,0
20250102,142100,498837225,1396,1396,1396,1396,1
20250102,142000,498835829,1396,1396,1396,1396,0
20250102,141900,498835829,1396,1396,1396,1396,716
20250102,141800,497836293,1399,1399,1399,1399,0
20250102,141700,497836293,1399,1399,1399,1399,3
20250102,141600,497832096,1399,1399,1399,1399,0
20250102,141500,497832096,1399,1399,1399,1399,0
20250102,141400,497832096,1399,1399,1399,1399,0
20250102,141300,497832096,1399,1399,1399,1399,0
20250102,141200,497832096,1399,1396,1399,1396,265
20250102,141100,497462038,1396,1397,1397,1396,352
20250102,141000,496970613,1399,1399,1399,1399,11
20250102,140900,496955224,1399,1399,1399,1399,0
20250102,140800,496955224,1399,1397,1399,1397,500
20250102,140700,496256720,1397,1396,1397,1396,64
20250102,140600,496167374,1399,1399,1399,1399,60
20250102,140500,496083434,1396,1399,1399,1396,80
20250102,140400,495971522,1400,1400,1400,1400,0
20250102,140300,495971522,1400,1400,1400,1400,204
20250102,140200,495685922,1400,1400,1400,1400,301
20250102,140100,495264522,1400,1396,1400,1395,421
20250102,140000,494677117,1398,1398,1398,1398,374
20250102,135900,494154265,1398,1398,1398,1398,3
20250102,135800,494150071,1401,1400,1401,1399,24
20250102,135700,494116477,1402,1402,1402,1402,0
20250102,135600,494116477,1402,1402,1402,1402,0
20250102,135500,494116477,1402,1402,1402,1402,2
20250102,135400,494113673,1400,1402,1402,1400,558
20250102,135300,493332357,1402,1402,1402,1402,7
20250102,135200,493322543,1400,1400,1400,1400,145
20250102,135100,493119543,1400,1400,1400,1400,500
20250102,135000,492419543,1403,1400,1403,1400,12
20250102,134900,492402737,1400,1400,1400,1400,41
20250102,134800,492345337,1400,1400,1400,1400,0
20250102,134700,492345337,1400,1400,1400,1400,0
20250102,134600,492345337,1400,1400,1400,1400,17
20250102,134500,492321537,1405,1402,1405,1402,2290
20250102,134400,489107964,1402,1402,1402,1402,72
20250102,134300,489007020,1395,1402,1402,1395,5001
20250102,134200,482027935,1396,1395,1396,1395,6
20250102,134100,482019564,1402,1402,1402,1402,0
20250102,134000,482019564,1402,1402,1402,1402,0
20250102,133900,482019564,1402,1402,1402,1402,1
20250102,133800,482018162,1395,1397,1397,1395,5146
20250102,133700,474837410,1397,1397,1397,1397,0
20250102,133600,474837410,1397,1397,1397,1397,2000
20250102,133500,472043410,1397,1397,1397,1397,0
20250102,133400,472043410,1397,1397,1397,1397,0
20250102,133300,472043410,1397,1400,1400,1397,758
20250102,133200,470983059,1401,1401,1401,1401,8
20250102,133100,470971851,1403,1400,1403,1400,7
20250102,133000,470962042,1400,1400,1400,1400,388
20250102,132900,470418842,1400,1400,1400,1400,0
20250102,132800,470418842,1400,1400,1400,1400,712
20250102,132700,469422042,1401,1401,1401,1401,94
20250102,132600,469290348,1403,1403,1403,1403,178
20250102,132500,469040614,1401,1401,1401,1401,138
20250102,132400,468847276,1404,1404,1404,1404,4
20250102,132300,468841660,1401,1404,1404,1401,1006
20250102,132200,467432121,1404,1404,1405,1404,1840
20250102,132100,464848729,1405,1405,1405,1405,249
20250102,132000,464498884,1405,1404,1405,1404,296
20250102,131900,464083031,1405,1405,1405,1405,0
20250102,131800,464083031,1405,1405,1405,1405,0
20250102,131700,464083031,1405,1405,1405,1405,50
20250102,131600,464012781,1405,1404,1405,1404,540
20250102,131500,463254617,1405,1405,1405,1405,6
20250102,131400,463246187,1405,1405,1405,1405,10
20250102,131300,463232137,1405,1405,1405,1405,384
20250102,131200,462692617,1405,1405,1405,1405,5
20250102,131100,462685592,1404,1405,1405,1404,264
20250102,131000,462314922,1405,1405,1405,1404,78
20250102,130900,462205400,1405,1405,1405,1405,0
20250102,130800,462205400,1405,1404,1405,1404,481
20250102,130700,461529995,1404,1404,1404,1404,0
20250102,130600,461529995,1404,1404,1404,1404,1272
20250102,130500,459744107,1404,1403,1404,1403,2282
20250102,130400,456542434,1401,1401,1401,1401,0
20250102,130300,456542434,1401,1401,1401,1401,200
20250102,130200,456262234,1400,1402,1402,1400,36
20250102,130100,456211812,1403,1403,1403,1403,432
20250102,130000,455605716,1405,1405,1405,1405,0
20250102,125900,455605716,1405,1405,1405,1405,6
20250102,125800,455597286,1405,1405,1405,1405,0
20250102,125700,455597286,1405,1405,1405,1405,0
20250102,125600,455597286,1405,1405,1405,1405,8
20250102,125500,455586046,1405,1405,1405,1405,0
20250102,125400,455586046,1405,1405,1405,1405,0
20250102,125300,455586046,1405,1405,1405,1405,2
20250102,125200,455583236,1405,1405,1405,1405,5
20250102,125100,455576211,1405,1405,1405,1405,0
20250102,125000,455576211,1405,1405,1405,1405,4
20250102,124900,455570591,1402,1402,1402,1402,1
20250102,124800,455569189,1404,1397,1404,1397,5
20250102,124700,455562176,1404,1404,1404,1404,5
20250102,124600,455555156,1395,1399,1399,1395,1100
20250102,124500,454019385,1406,1406,1406,1406,0
20250102,124400,454019385,1406,1406,1406,1406,0
20250102,124300,454019385,1406,1398,1407,1396,1277
20250102,124200,452234025,1407,1407,1407,1407,3
20250102,124100,452229804,1406,1406,1406,1406,69
20250102,124000,452132790,1406,1406,1406,1406,0
20250102,123900,452132790,1406,1406,1406,1406,0
20250102,123800,452132790,1406,1401,1406,1397,1945
20250102,123700,449412763,1406,1406,1406,1406,10
20250102,123600,449398703,1407,1407,1407,1407,0
20250102,123500,449398703,1407,1407,1407,1407,44
20250102,123400,449336795,1407,1400,1407,1400,71
20250102,123300,449237374,1400,1400,1400,1400,13000
20250102,123200,431037374,1401,1404,1404,1401,4828
20250102,123100,424272236,1405,1407,1407,1405,2174
20250102,123000,421215767,1406,1406,1406,1406,0
20250102,122900,421215767,1406,1406,1406,1406,1
20250102,122800,421214361,1406,1406,1406,1406,0
20250102,122700,421214361,1406,1406,1406,1406,71
20250102,122600,421114535,1406,1409,1410,1406,4762
20250102,122500,414400243,1406,1406,1406,1406,177
20250102,122400,414151381,1406,1406,1406,1406,0
20250102,122300,414151381,1406,1407,1407,1406,4549
20250102,122200,407754716,1409,1409,1410,1409,503
20250102,122100,407045986,1410,1410,1410,1410,1
20250102,122000,407044576,1410,1410,1410,1410,0
20250102,121900,407044576,1410,1410,1410,1410,1
20250102,121800,407043166,1410,1410,1410,1410,1
20250102,121700,407041756,1410,1410,1410,1410,300
20250102,121600,406618756,1410,1410,1410,1410,80
20250102,121500,406505956,1405,1405,1405,1405,117
20250102,121400,406341571,1410,1405,1410,1405,43
20250102,121300,406281141,1411,1411,1411,1411,0
20250102,121200,406281141,1411,1410,1411,1410,8
20250102,121100,406269858,1411,1411,1411,1411,3
20250102,121000,406265625,1405,1411,1411,1405,141
20250102,120900,406067047,1411,1411,1411,1411,0
20250102,120800,406067047,1411,1406,1411,1406,535
20250102,120700,405314662,1411,1409,1411,1409,3
20250102,120600,405310431,1410,1410,1410,1410,0
20250102,120500,405310431,1410,1410,1411,1410,3867
20250102,120400,399854183,1410,1410,1410,1410,6
20250102,120300,399845723,1411,1411,1411,1411,0
20250102,120200,399845723,1411,1411,1411,1411,0
20250102,120100,399845723,1411,1406,1411,1406,503
20250102,120000,399138490,1405,1405,1405,1405,0
20250102,115900,399138490,1405,1405,1405,1405,2
20250102,115800,399135680,1411,1411,1411,1411,0
20250102,115700,399135680,1411,1407,1411,1405,734
20250102,115600,398104027,1412,1408,1412,1408,100
20250102,115500,397963179,1408,1408,1408,1408,200
20250102,115400,397681579,1408,1408,1408,1408,0
20250102,115300,397681579,1408,1408,1408,1408,214
20250102,115200,397380267,1412,1412,1412,1412,92
20250102,115100,397250363,1412,1410,1412,1410,400
20250102,115000,396685943,1410,1410,1410,1408,533
20250102,114900,395935413,1410,1402,1410,1402,1918
20250102,114800,393242613,1404,1404,1404,1404,300
20250102,114700,392821413,1404,1407,1407,1404,341
20250102,114600,392342187,1407,1407,1407,1407,36
20250102,114500,392291535,1407,1407,1407,1403,667
20250102,114400,391355334,1408,1408,1408,1408,0
20250102,114300,391355334,1408,1408,1408,1408,0
20250102,114200,391355334,1408,1401,1410,1401,78
20250102,114100,391245497,1410,1409,1410,1409,149
20250102,114000,391035415,1409,1406,1409,1400,540
20250102,113900,390279158,1406,1406,1406,1406,71
20250102,113800,390179332,1406,1404,1406,1400,687
20250102,113700,389215676,1404,1404,1404,1404,2987
20250102,113600,385021928,1404,1404,1404,1404,0
20250102,113500,385021928,1404,1404,1404,1404,1
20250102,113400,385020524,1404,1404,1404,1404,0
20250102,113300,385020524,1404,1404,1404,1404,500
20250102,113200,384318524,1404,1404,1404,1403,213
20250102,113100,384019474,1404,1404,1404,1404,11
20250102,113000,384004030,1404,1404,1404,1404,50
20250102,112900,383933830,1403,1403,1403,1403,294
20250102,112800,383521348,1404,1404,1404,1404,261
20250102,112700,383154904,1404,1404,1404,1404,105
20250102,112600,383007484,1404,1396,1404,1396,602
20250102,112500,382166412,1404,1404,1404,1404,11
20250102,112400,382150968,1404,1404,1404,1404,0
20250102,112300,382150968,1404,1403,1404,1396,20
20250102,112200,382122946,1403,1403,1403,1403,0
20250102,112100,382122946,1403,1403,1403,1403,10
20250102,112000,382108916,1403,1404,1404,1403,13
20250102,111900,382090674,1403,1403,1403,1403,568
20250102,111800,381293770,1403,1400,1403,1392,7082
20250102,111700,371381750,1400,1400,1400,1400,1055
20250102,111600,369904750,1399,1399,1399,1399,420
20250102,111500,369317170,1400,1400,1400,1400,2
20250102,111400,369314370,1405,1405,1405,1405,15
20250102,111300,369293295,1381,1407,1407,1381,20078
20250102,111200,341363291,1406,1407,1407,1406,1206
20250102,111100,339667002,1410,1413,1413,1410,1010
20250102,111000,338242899,1413,1413,1413,1413,700
20250102,110900,337253799,1410,1410,1410,1410,177
20250102,110800,337004229,1410,1411,1416,1410,2162
20250102,110700,333951629,1416,1411,1416,1411,660
20250102,110600,333020179,1416,1415,1416,1410,765
20250102,110500,331937815,1413,1412,1415,1412,6874
20250102,110400,322227819,1412,1405,1412,1405,17766
20250102,110300,297201767,1405,1405,1405,1405,720
20250102,110200,296190167,1404,1403,1404,1403,2020
20250102,110100,293354107,1403,1402,1403,1402,4101
20250102,110000,287600424,1403,1403,1403,1403,0
20250102,105900,287600424,1403,1403,1403,1403,1048
20250102,105800,286130080,1403,1403,1403,1403,0
20250102,105700,286130080,1403,1400,1403,1400,84
20250102,105600,286012444,1403,1403,1403,1403,245
20250102,105500,285668709,1405,1400,1405,1400,2554
20250102,105400,282083382,1403,1403,1403,1403,200
20250102,105300,281802782,1403,1400,1403,1400,151
20250102,105200,281591313,1400,1400,1400,1400,8
20250102,105100,281580113,1400,1400,1400,1397,424
20250102,105000,280987452,1403,1403,1403,1403,0
20250102,104900,280987452,1403,1403,1403,1403,0
20250102,104800,280987452,1403,1403,1403,1403,0
20250102,104700,280987452,1403,1398,1403,1396,1010
20250102,104600,279576880,1398,1398,1398,1398,1266
20250102,104500,277807012,1399,1399,1399,1399,30
20250102,104400,277765042,1399,1401,1401,1399,1706
20250102,104300,275376850,1405,1403,1405,1402,1134
20250102,104200,273786393,1403,1403,1403,1403,5
20250102,104100,273779378,1403,1403,1403,1403,32
20250102,104000,273734482,1403,1410,1410,1403,536
20250102,103900,272982376,1410,1410,1410,1410,0
20250102,103800,272982376,1410,1411,1411,1410,51
20250102,103700,272910416,1411,1409,1411,1402,715
20250102,103600,271905948,1409,1403,1411,1400,5837
20250102,103500,263727695,1412,1407,1412,1402,1473
20250102,103400,261658314,1408,1415,1415,1408,1206
20250102,103300,259959289,1415,1416,1416,1409,1051
20250102,103200,258477583,1416,1416,1416,1411,1746
20250102,103100,256007482,1416,1422,1422,1416,6101
20250102,103000,247366469,1423,1423,1423,1420,289
20250102,102900,246955261,1424,1424,1424,1423,7226
20250102,102800,236665438,1424,1426,1427,1422,23481
20250102,102700,203212702,1425,1417,1425,1416,16108
20250102,102600,180341734,1417,1417,1417,1416,2613
20250102,102500,176639287,1418,1416,1419,1415,2093
20250102,102400,173671426,1416,1404,1417,1404,4780
20250102,102300,166921290,1412,1409,1412,1403,7455
20250102,102200,156413569,1408,1407,1410,1402,2481
20250102,102100,152925068,1407,1409,1410,1406,5844
20250102,102000,144698234,1410,1411,1411,1409,1366
20250102,101900,142772975,1411,1408,1413,1406,8899
20250102,101800,130224043,1408,1408,1409,1404,2993
20250102,101700,126016983,1407,1402,1407,1402,8576
20250102,101600,113970130,1402,1400,1412,1400,16139
20250102,101500,91299623,1400,1397,1400,1394,14082
20250102,101400,71605219,1397,1394,1397,1394,2844
20250102,101300,67635483,1393,1391,1393,1390,2461
20250102,101200,64209639,1392,1384,1392,1384,4980
20250102,101100,57304314,1384,1383,1384,1383,243
20250102,101000,56968095,1384,1383,1384,1383,400
20250102,100900,56414710,1382,1382,1382,1382,1277
20250102,100800,54649896,1387,1382,1387,1382,7621
20250102,100700,44108411,1382,1383,1383,1366,4884
20250102,100600,37354634,1383,1364,1383,1362,1063
20250102,100500,35902252,1384,1379,1384,1364,4242
20250102,100400,30041218,1364,1381,1381,1363,1024
20250102,100300,28627453,1382,1360,1382,1360,23
20250102,100200,28595934,1383,1367,1383,1360,5314
20250102,100100,21346570,1368,1382,1382,1368,6466
20250102,100000,12479791,1383,1375,1383,1375,4439