stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,204900,492794590,1422,1422,1422,1422,3451
20250103,204800,492794590,1422,1422,1422,1422,0
20250103,204700,492794590,1422,1422,1422,1422,0
20250103,204600,492794590,1422,1422,1422,1422,0
20250103,204500,492794590,1422,1422,1422,1422,0
20250103,204400,492794590,1422,1422,1422,1422,0
20250103,204300,492794590,1422,1422,1422,1422,0
20250103,204200,492794590,1422,1422,1422,1422,0
20250103,204100,492794590,1422,1422,1422,1422,0
20250103,204000,492794590,1422,1422,1422,1422,0
20250103,203900,492794590,1422,1422,1422,1422,0
20250103,203800,492794590,1422,1422,1422,1422,0
20250103,203700,492794590,1422,1422,1422,1422,0
20250103,203600,492794590,1422,1422,1422,1422,0
20250103,203500,492794590,1422,1422,1422,1422,0
20250103,203400,492794590,1422,1422,1422,1422,0
20250103,203300,492794590,1422,1422,1422,1422,0
20250103,203200,492794590,1422,1422,1422,1422,0
20250103,203100,492794590,1422,1422,1422,1422,0
20250103,203000,492794590,1422,1422,1422,1422,0
20250103,202900,492794590,1422,1422,1422,1422,0
20250103,202800,492794590,1422,1422,1422,1422,0
20250103,202700,492794590,1422,1422,1422,1422,0
20250103,202600,492794590,1422,1422,1422,1422,0
20250103,202500,492794590,1422,1422,1422,1422,0
20250103,202400,492794590,1422,1422,1422,1422,0
20250103,202300,492794590,1422,1422,1422,1422,0
20250103,202200,492794590,1422,1422,1422,1422,0
20250103,202100,492794590,1422,1422,1422,1422,0
20250103,202000,492794590,1422,1422,1422,1422,0
20250103,201900,492794590,1422,1422,1422,1422,3451
20250103,201800,492794590,1422,1422,1422,1422,0
20250103,201700,492794590,1422,1422,1422,1422,0
20250103,201600,492794590,1422,1422,1422,1422,0
20250103,201500,492794590,1422,1422,1422,1422,0
20250103,201400,492794590,1422,1422,1422,1422,0
20250103,201300,492794590,1422,1422,1422,1422,0
20250103,201200,492794590,1422,1422,1422,1422,0
20250103,201100,492794590,1422,1422,1422,1422,0
20250103,201000,492794590,1422,1422,1422,1422,0
20250103,200900,492794590,1422,1422,1422,1422,0
20250103,200800,492794590,1422,1422,1422,1422,0
20250103,200700,492794590,1422,1422,1422,1422,0
20250103,200600,492794590,1422,1422,1422,1422,0
20250103,200500,492794590,1422,1422,1422,1422,0
20250103,200400,492794590,1422,1422,1422,1422,0
20250103,200300,492794590,1422,1422,1422,1422,0
20250103,200200,492794590,1422,1422,1422,1422,0
20250103,200100,492794590,1422,1422,1422,1422,0
20250103,200000,492794590,1422,1422,1422,1422,0
20250103,195900,492794590,1422,1422,1422,1422,0
20250103,195800,492794590,1422,1422,1422,1422,0
20250103,195700,492794590,1422,1422,1422,1422,0
20250103,195600,492794590,1422,1422,1422,1422,0
20250103,195500,492794590,1422,1422,1422,1422,0
20250103,195400,492794590,1422,1422,1422,1422,0
20250103,195300,492794590,1422,1422,1422,1422,0
20250103,195200,492794590,1422,1422,1422,1422,0
20250103,195100,492794590,1422,1422,1422,1422,0
20250103,195000,492794590,1422,1422,1422,1422,0
20250103,194900,492794590,1422,1422,1422,1422,3451
20250103,194800,492794590,1422,1422,1422,1422,0
20250103,194700,492794590,1422,1422,1422,1422,0
20250103,194600,492794590,1422,1422,1422,1422,0
20250103,194500,492794590,1422,1422,1422,1422,0
20250103,194400,492794590,1422,1422,1422,1422,0
20250103,194300,492794590,1422,1422,1422,1422,0
20250103,194200,492794590,1422,1422,1422,1422,0
20250103,194100,492794590,1422,1422,1422,1422,0
20250103,194000,492794590,1422,1422,1422,1422,0
20250103,193900,492794590,1422,1422,1422,1422,0
20250103,193800,492794590,1422,1422,1422,1422,0
20250103,193700,492794590,1422,1422,1422,1422,0
20250103,193600,492794590,1422,1422,1422,1422,0
20250103,193500,492794590,1422,1422,1422,1422,0
20250103,193400,492794590,1422,1422,1422,1422,0
20250103,193300,492794590,1422,1422,1422,1422,0
20250103,193200,492794590,1422,1422,1422,1422,0
20250103,193100,492794590,1422,1422,1422,1422,0
20250103,193000,492794590,1422,1422,1422,1422,0
20250103,192900,492794590,1422,1422,1422,1422,0
20250103,192800,492794590,1422,1422,1422,1422,0
20250103,192700,492794590,1422,1422,1422,1422,0
20250103,192600,492794590,1422,1422,1422,1422,0
20250103,192500,492794590,1422,1422,1422,1422,0
20250103,192400,492794590,1422,1422,1422,1422,0
20250103,192300,492794590,1422,1422,1422,1422,0
20250103,192200,492794590,1422,1422,1422,1422,0
20250103,192100,492794590,1422,1422,1422,1422,0
20250103,192000,492794590,1422,1422,1422,1422,0
20250103,191900,492794590,1422,1422,1422,1422,3451
20250103,191800,492794590,1422,1422,1422,1422,0
20250103,191700,492794590,1422,1422,1422,1422,0
20250103,191600,492794590,1422,1422,1422,1422,0
20250103,191500,492794590,1422,1422,1422,1422,0
20250103,191400,492794590,1422,1422,1422,1422,0
20250103,191300,492794590,1422,1422,1422,1422,0
20250103,191200,492794590,1422,1422,1422,1422,0
20250103,191100,492794590,1422,1422,1422,1422,0
20250103,191000,492794590,1422,1422,1422,1422,0
20250103,190900,492794590,1422,1422,1422,1422,0
20250103,190800,492794590,1422,1422,1422,1422,0
20250103,190700,492794590,1422,1422,1422,1422,0
20250103,190600,492794590,1422,1422,1422,1422,0
20250103,190500,492794590,1422,1422,1422,1422,0
20250103,190400,492794590,1422,1422,1422,1422,0
20250103,190300,492794590,1422,1422,1422,1422,0
20250103,190200,492794590,1422,1422,1422,1422,0
20250103,190100,492794590,1422,1422,1422,1422,0
20250103,190000,492794590,1422,1422,1422,1422,0
20250103,185900,492794590,1422,1422,1422,1422,0
20250103,185800,492794590,1422,1422,1422,1422,0
20250103,185700,492794590,1422,1422,1422,1422,0
20250103,185600,492794590,1422,1422,1422,1422,0
20250103,185500,492794590,1422,1422,1422,1422,0
20250103,185400,492794590,1422,1422,1422,1422,0
20250103,185300,492794590,1422,1422,1422,1422,0
20250103,185200,492794590,1422,1422,1422,1422,0
20250103,185100,492794590,1422,1422,1422,1422,0
20250103,185000,492794590,1422,1422,1422,1422,0
20250103,184900,492794590,1422,1422,1422,1422,3451
20250103,184800,492794590,1422,1422,1422,1422,0
20250103,184700,492794590,1422,1422,1422,1422,0
20250103,184600,492794590,1422,1422,1422,1422,0
20250103,184500,492794590,1422,1422,1422,1422,0
20250103,184400,492794590,1422,1422,1422,1422,0
20250103,184300,492794590,1422,1422,1422,1422,0
20250103,184200,492794590,1422,1422,1422,1422,0
20250103,184100,492794590,1422,1422,1422,1422,0
20250103,184000,492794590,1422,1422,1422,1422,0
20250103,183900,492794590,1422,1422,1422,1422,0
20250103,183800,492794590,1422,1422,1422,1422,0
20250103,183700,492794590,1422,1422,1422,1422,0
20250103,183600,492794590,1422,1422,1422,1422,0
20250103,183500,492794590,1422,1422,1422,1422,0
20250103,183400,492794590,1422,1422,1422,1422,0
20250103,183300,492794590,1422,1422,1422,1422,0
20250103,183200,492794590,1422,1422,1422,1422,0
20250103,183100,492794590,1422,1422,1422,1422,0
20250103,183000,492794590,1422,1422,1422,1422,0
20250103,182900,492794590,1422,1422,1422,1422,0
20250103,182800,492794590,1422,1422,1422,1422,0
20250103,182700,492794590,1422,1422,1422,1422,0
20250103,182600,492794590,1422,1422,1422,1422,0
20250103,182500,492794590,1422,1422,1422,1422,0
20250103,182400,492794590,1422,1422,1422,1422,0
20250103,182300,492794590,1422,1422,1422,1422,0
20250103,182200,492794590,1422,1422,1422,1422,0
20250103,182100,492794590,1422,1422,1422,1422,0
20250103,182000,492794590,1422,1422,1422,1422,0
20250103,181900,492794590,1422,1422,1422,1422,3451
20250103,181800,492794590,1422,1422,1422,1422,0
20250103,181700,492794590,1422,1422,1422,1422,0
20250103,181600,492794590,1422,1422,1422,1422,0
20250103,181500,492794590,1422,1422,1422,1422,0
20250103,181400,492794590,1422,1422,1422,1422,0
20250103,181300,492794590,1422,1422,1422,1422,0
20250103,181200,492794590,1422,1422,1422,1422,0
20250103,181100,492794590,1422,1422,1422,1422,0
20250103,181000,492794590,1422,1422,1422,1422,0
20250103,180900,492794590,1422,1422,1422,1422,0
20250103,180800,492794590,1422,1422,1422,1422,0
20250103,180700,492794590,1422,1422,1422,1422,0
20250103,180600,492794590,1422,1422,1422,1422,0
20250103,180500,492794590,1422,1422,1422,1422,0
20250103,180400,492794590,1422,1422,1422,1422,0
20250103,180300,492794590,1422,1422,1422,1422,0
20250103,180200,492794590,1422,1422,1422,1422,0
20250103,180100,492794590,1422,1422,1422,1422,0
20250103,180000,492794590,1422,1422,1422,1422,0
20250103,175900,492794590,1422,1422,1422,1422,0
20250103,175800,492794590,1422,1422,1422,1422,0
20250103,175700,492794590,1422,1422,1422,1422,0
20250103,175600,492794590,1422,1422,1422,1422,0
20250103,175500,492794590,1422,1422,1422,1422,0
20250103,175400,492794590,1422,1422,1422,1422,0
20250103,175300,492794590,1422,1422,1422,1422,0
20250103,175200,492794590,1422,1422,1422,1422,0
20250103,175100,492794590,1422,1422,1422,1422,0
20250103,175000,492794590,1422,1422,1422,1422,0
20250103,174900,492794590,1422,1422,1422,1422,3451
20250103,174800,492794590,1422,1422,1422,1422,0
20250103,174700,492794590,1422,1422,1422,1422,0
20250103,174600,492794590,1422,1422,1422,1422,0
20250103,174500,492794590,1422,1422,1422,1422,0
20250103,174400,492794590,1422,1422,1422,1422,0
20250103,174300,492794590,1422,1422,1422,1422,0
20250103,174200,492794590,1422,1422,1422,1422,0
20250103,174100,492794590,1422,1422,1422,1422,0
20250103,174000,492794590,1422,1422,1422,1422,0
20250103,173900,492794590,1422,1422,1422,1422,0
20250103,173800,492794590,1422,1422,1422,1422,0
20250103,173700,492794590,1422,1422,1422,1422,0
20250103,173600,492794590,1422,1422,1422,1422,0
20250103,173500,492794590,1422,1422,1422,1422,0
20250103,173400,492794590,1422,1422,1422,1422,0
20250103,173300,492794590,1422,1422,1422,1422,0
20250103,173200,492794590,1422,1422,1422,1422,0
20250103,173100,492794590,1422,1422,1422,1422,0
20250103,173000,492794590,1422,1422,1422,1422,0
20250103,172900,492794590,1422,1422,1422,1422,0
20250103,172800,492794590,1422,1422,1422,1422,0
20250103,172700,492794590,1422,1422,1422,1422,0
20250103,172600,492794590,1422,1422,1422,1422,0
20250103,172500,492794590,1422,1422,1422,1422,0
20250103,172400,492794590,1422,1422,1422,1422,0
20250103,172300,492794590,1422,1422,1422,1422,0
20250103,172200,492794590,1422,1422,1422,1422,0
20250103,172100,492794590,1422,1422,1422,1422,0
20250103,172000,492794590,1422,1422,1422,1422,0
20250103,171900,492794590,1422,1422,1422,1422,3451
20250103,171800,492794590,1422,1422,1422,1422,0
20250103,171700,492794590,1422,1422,1422,1422,0
20250103,171600,492794590,1422,1422,1422,1422,0
20250103,171500,492794590,1422,1422,1422,1422,0
20250103,171400,492794590,1422,1422,1422,1422,0
20250103,171300,492794590,1422,1422,1422,1422,0
20250103,171200,492794590,1422,1422,1422,1422,0
20250103,171100,492794590,1422,1422,1422,1422,0
20250103,171000,492794590,1422,1422,1422,1422,0
20250103,170900,492794590,1422,1422,1422,1422,0
20250103,170800,492794590,1422,1422,1422,1422,0
20250103,170700,492794590,1422,1422,1422,1422,0
20250103,170600,492794590,1422,1422,1422,1422,0
20250103,170500,492794590,1422,1422,1422,1422,0
20250103,170400,492794590,1422,1422,1422,1422,0
20250103,170300,492794590,1422,1422,1422,1422,0
20250103,170200,492794590,1422,1422,1422,1422,0
20250103,170100,492794590,1422,1422,1422,1422,0
20250103,170000,492794590,1422,1422,1422,1422,0
20250103,165900,492794590,1422,1422,1422,1422,0
20250103,165800,492794590,1422,1422,1422,1422,0
20250103,165700,492794590,1422,1422,1422,1422,0
20250103,165600,492794590,1422,1422,1422,1422,0
20250103,165500,492794590,1422,1422,1422,1422,0
20250103,165400,492794590,1422,1422,1422,1422,0
20250103,165300,492794590,1422,1422,1422,1422,0
20250103,165200,492794590,1422,1422,1422,1422,0
20250103,165100,492794590,1422,1422,1422,1422,0
20250103,165000,492794590,1422,1422,1422,1422,0
20250103,164900,492794590,1422,1422,1422,1422,3451
20250103,164800,492794590,1422,1422,1422,1422,0
20250103,164700,492794590,1422,1422,1422,1422,0
20250103,164600,492794590,1422,1422,1422,1422,0
20250103,164500,492794590,1422,1422,1422,1422,0
20250103,164400,492794590,1422,1422,1422,1422,0
20250103,164300,492794590,1422,1422,1422,1422,0
20250103,164200,492794590,1422,1422,1422,1422,0
20250103,164100,492794590,1422,1422,1422,1422,0
20250103,164000,492794590,1422,1422,1422,1422,0
20250103,163900,492794590,1422,1422,1422,1422,0
20250103,163800,492794590,1422,1422,1422,1422,0
20250103,163700,492794590,1422,1422,1422,1422,0
20250103,163600,492794590,1422,1422,1422,1422,0
20250103,163500,492794590,1422,1422,1422,1422,0
20250103,163400,492794590,1422,1422,1422,1422,0
20250103,163300,492794590,1422,1422,1422,1422,0
20250103,163200,492794590,1422,1422,1422,1422,0
20250103,163100,492794590,1422,1422,1422,1422,0
20250103,163000,492794590,1422,1422,1422,1422,0
20250103,162900,492794590,1422,1422,1422,1422,0
20250103,162800,492794590,1422,1422,1422,1422,0
20250103,162700,492794590,1422,1422,1422,1422,0
20250103,162600,492794590,1422,1422,1422,1422,0
20250103,162500,492794590,1422,1422,1422,1422,0
20250103,162400,492794590,1422,1422,1422,1422,0
20250103,162300,492794590,1422,1422,1422,1422,0
20250103,162200,492794590,1422,1422,1422,1422,0
20250103,162100,492794590,1422,1422,1422,1422,0
20250103,162000,492794590,1422,1422,1422,1422,0
20250103,161900,492794590,1422,1422,1422,1422,3451
20250103,161800,492794590,1422,1422,1422,1422,0
20250103,161700,492794590,1422,1422,1422,1422,0
20250103,161600,492794590,1422,1422,1422,1422,0
20250103,161500,492794590,1422,1422,1422,1422,0
20250103,161400,492794590,1422,1422,1422,1422,0
20250103,161300,492794590,1422,1422,1422,1422,0
20250103,161200,492794590,1422,1422,1422,1422,0
20250103,161100,492794590,1422,1422,1422,1422,0
20250103,161000,492794590,1422,1422,1422,1422,0
20250103,160900,492794590,1422,1422,1422,1422,0
20250103,160800,492794590,1422,1422,1422,1422,0
20250103,160700,492794590,1422,1422,1422,1422,0
20250103,160600,492794590,1422,1422,1422,1422,0
20250103,160500,492794590,1422,1422,1422,1422,0
20250103,160400,492794590,1422,1422,1422,1422,0
20250103,160300,492794590,1422,1422,1422,1422,0
20250103,160200,492794590,1422,1422,1422,1422,0
20250103,160100,492794590,1422,1422,1422,1422,0
20250103,160000,492794590,1422,1422,1422,1422,0
20250103,155900,492794590,1422,1422,1422,1422,0
20250103,155800,492794590,1422,1422,1422,1422,0
20250103,155700,492794590,1422,1422,1422,1422,0
20250103,155600,492794590,1422,1422,1422,1422,0
20250103,155500,492794590,1422,1422,1422,1422,0
20250103,155400,492794590,1422,1422,1422,1422,0
20250103,155300,492794590,1422,1422,1422,1422,0
20250103,155200,492794590,1422,1422,1422,1422,0
20250103,155100,492794590,1422,1422,1422,1422,0
20250103,155000,492794590,1422,1422,1422,1422,0
20250103,154900,492794590,1422,1422,1422,1422,3451
20250103,154800,492794590,1422,1422,1422,1422,0
20250103,154700,492794590,1422,1422,1422,1422,0
20250103,154600,492794590,1422,1422,1422,1422,0
20250103,154500,492794590,1422,1422,1422,1422,0
20250103,154400,492794590,1422,1422,1422,1422,0
20250103,154300,492794590,1422,1422,1422,1422,0
20250103,154200,492794590,1422,1422,1422,1422,0
20250103,154100,492794590,1422,1422,1422,1422,0
20250103,154000,492794590,1422,1422,1422,1422,0
20250103,153900,492794590,1422,1422,1422,1422,0
20250103,153800,492794590,1422,1422,1422,1422,0
20250103,153700,492794590,1422,1422,1422,1422,0
20250103,153600,492794590,1422,1422,1422,1422,0
20250103,153500,492794590,1422,1422,1422,1422,0
20250103,153400,492794590,1422,1422,1422,1422,0
20250103,153300,492794590,1422,1422,1422,1422,0
20250103,153200,492794590,1422,1422,1422,1422,0
20250103,153100,492794590,1422,1422,1422,1422,0
20250103,153000,492794590,1422,1422,1422,1422,3451
20250103,152900,487887268,1419,1419,1419,1419,0
20250103,152800,487887268,1419,1419,1419,1419,0
20250103,152700,487887268,1419,1419,1419,1419,0
20250103,152600,487887268,1419,1419,1419,1419,0
20250103,152500,487887268,1419,1419,1419,1419,0
20250103,152400,487887268,1419,1419,1419,1419,0
20250103,152300,487887268,1419,1419,1419,1419,0
20250103,152200,487887268,1419,1419,1419,1419,0
20250103,152100,487887268,1419,1419,1419,1419,0
20250103,152000,487887268,1419,1419,1419,1419,0
20250103,151900,487887268,1419,1419,1420,1418,3677
20250103,151800,482668582,1420,1420,1420,1420,0
20250103,151700,482668582,1420,1422,1424,1420,1750
20250103,151600,480182532,1420,1422,1422,1420,3521
20250103,151500,475182390,1422,1420,1422,1420,7527
20250103,151400,464494047,1420,1419,1420,1419,2643
20250103,151300,460741164,1419,1419,1419,1419,3
20250103,151200,460736907,1418,1418,1419,1418,226
20250103,151100,460416229,1419,1419,1420,1418,244
20250103,151000,460069986,1421,1419,1421,1419,443
20250103,150900,459441362,1421,1419,1421,1419,768
20250103,150800,458351063,1419,1419,1419,1418,602
20250103,150700,457497325,1419,1419,1421,1419,1181
20250103,150600,455821463,1420,1420,1420,1419,13
20250103,150500,455803004,1421,1421,1422,1421,26
20250103,150400,455766046,1422,1420,1422,1420,14
20250103,150300,455746162,1422,1419,1422,1419,1281
20250103,150200,453927621,1420,1420,1420,1420,220
20250103,150100,453615221,1420,1418,1420,1412,1965
20250103,150000,450836739,1419,1419,1419,1419,119
20250103,145900,450667878,1419,1419,1419,1419,5
20250103,145800,450660783,1419,1418,1419,1415,16
20250103,145700,450638090,1419,1419,1419,1419,0
20250103,145600,450638090,1419,1419,1419,1416,381
20250103,145500,450097538,1420,1420,1420,1420,101
20250103,145400,449954118,1420,1417,1420,1417,551
20250103,145300,449172786,1417,1417,1417,1415,7991
20250103,145200,437857441,1418,1422,1422,1407,7886
20250103,145100,426724029,1421,1421,1421,1421,17
20250103,145000,426699872,1422,1421,1422,1421,57
20250103,144900,426618872,1421,1421,1421,1421,0
20250103,144800,426618872,1421,1419,1421,1419,62
20250103,144700,426530778,1421,1421,1421,1419,22
20250103,144600,426499519,1421,1420,1421,1419,1951
20250103,144500,423730003,1420,1419,1420,1419,85
20250103,144400,423609304,1418,1418,1418,1418,2
20250103,144300,423606468,1421,1420,1421,1420,151
20250103,144200,423391999,1420,1420,1420,1419,78
20250103,144100,423281246,1420,1420,1420,1420,30
20250103,144000,423238646,1420,1419,1421,1415,685
20250103,143900,422268818,1414,1418,1418,1414,6400
20250103,143800,413209723,1422,1422,1422,1422,500
20250103,143700,412498723,1423,1420,1423,1420,601
20250103,143600,411645270,1420,1420,1420,1420,12
20250103,143500,411628230,1420,1420,1420,1420,0
20250103,143400,411628230,1420,1420,1420,1420,5
20250103,143300,411621130,1420,1420,1420,1420,13
20250103,143200,411602670,1419,1419,1419,1419,100
20250103,143100,411460770,1419,1419,1419,1419,3
20250103,143000,411456513,1418,1418,1418,1418,15
20250103,142900,411435243,1419,1419,1419,1419,1
20250103,142800,411433824,1419,1418,1419,1418,15
20250103,142700,411412551,1418,1417,1418,1417,105
20250103,142600,411263762,1422,1418,1422,1418,5
20250103,142500,411256662,1423,1417,1423,1417,15
20250103,142400,411235366,1417,1417,1421,1417,23
20250103,142300,411202717,1423,1418,1424,1416,159
20250103,142200,410977365,1419,1419,1419,1419,1
20250103,142100,410975946,1424,1420,1424,1420,17
20250103,142000,410951757,1426,1426,1426,1426,0
20250103,141900,410951757,1426,1425,1426,1425,11
20250103,141800,410936081,1420,1424,1426,1420,27
20250103,141700,410897618,1424,1424,1424,1424,5
20250103,141600,410890498,1424,1423,1425,1423,5
20250103,141500,410883378,1420,1424,1424,1420,204
20250103,141400,410593189,1425,1426,1428,1425,12
20250103,141300,410576071,1428,1423,1428,1423,509
20250103,141200,409849585,1422,1422,1423,1422,4
20250103,141100,409843895,1421,1420,1421,1420,932
20250103,141000,408519525,1421,1421,1421,1421,768
20250103,140900,407428197,1421,1421,1421,1421,200
20250103,140800,407143997,1421,1421,1421,1421,100
20250103,140700,407001897,1421,1421,1421,1421,0
20250103,140600,407001897,1421,1421,1421,1421,0
20250103,140500,407001897,1421,1421,1421,1421,0
20250103,140400,407001897,1421,1421,1421,1421,0
20250103,140300,407001897,1421,1421,1421,1421,0
20250103,140200,407001897,1421,1421,1421,1421,0
20250103,140100,407001897,1421,1421,1421,1421,0
20250103,140000,407001897,1421,1421,1421,1421,100
20250103,135900,406859797,1421,1421,1421,1421,100
20250103,135800,406717697,1421,1420,1421,1420,39
20250103,135700,406662310,1420,1420,1420,1420,3
20250103,135600,406658050,1413,1421,1421,1413,647
20250103,135500,405738671,1421,1421,1421,1421,376
20250103,135400,405204375,1420,1420,1420,1420,402
20250103,135300,404633535,1420,1420,1420,1420,0
20250103,135200,404633535,1420,1420,1420,1420,0
20250103,135100,404633535,1420,1420,1420,1420,0
20250103,135000,404633535,1420,1414,1420,1413,5002
20250103,134900,397565690,1421,1421,1421,1421,0
20250103,134800,397565690,1421,1421,1421,1421,0
20250103,134700,397565690,1421,1421,1421,1421,0
20250103,134600,397565690,1421,1417,1421,1417,257
20250103,134500,397201356,1417,1417,1417,1417,822
20250103,134400,396036582,1408,1409,1409,1408,1201
20250103,134300,394344374,1418,1418,1418,1418,20
20250103,134200,394316014,1418,1420,1420,1409,1555
20250103,134100,392123632,1410,1422,1422,1410,2511
20250103,134000,388583110,1410,1410,1410,1410,0
20250103,133900,388583110,1410,1418,1425,1410,5703
20250103,133800,380525849,1419,1419,1419,1419,969
20250103,133700,379150838,1419,1429,1429,1419,7575
20250103,133600,368383935,1429,1430,1430,1425,3039
20250103,133500,364047516,1430,1430,1430,1430,151
20250103,133400,363831586,1431,1431,1431,1431,736
20250103,133300,362778370,1432,1432,1432,1432,0
20250103,133200,362778370,1432,1432,1432,1432,0
20250103,133100,362778370,1432,1432,1432,1432,0
20250103,133000,362778370,1432,1432,1432,1432,500
20250103,132900,362062370,1432,1431,1432,1431,7
20250103,132800,362052352,1431,1431,1431,1431,373
20250103,132700,361518589,1431,1431,1432,1431,58
20250103,132600,361435540,1431,1432,1432,1431,221
20250103,132500,361119069,1432,1432,1432,1428,373
20250103,132400,360585813,1432,1432,1432,1432,2960
20250103,132300,356347093,1431,1426,1431,1426,21114
20250103,132200,326168870,1426,1427,1427,1426,2018
20250103,132100,323291184,1427,1427,1427,1427,691
20250103,132000,322305127,1429,1427,1429,1426,5103
20250103,131900,315026702,1427,1427,1427,1427,2
20250103,131800,315023848,1429,1429,1429,1429,0
20250103,131700,315023848,1429,1429,1429,1429,4
20250103,131600,315018132,1428,1428,1428,1428,1000
20250103,131500,313590132,1429,1428,1429,1428,1015
20250103,131400,312140708,1428,1428,1428,1428,39
20250103,131300,312085016,1429,1429,1429,1429,0
20250103,131200,312085016,1429,1429,1429,1429,1598
20250103,131100,309801474,1430,1430,1430,1430,0
20250103,131000,309801474,1430,1430,1430,1430,50
20250103,130900,309729974,1430,1430,1430,1430,32
20250103,130800,309684214,1430,1430,1430,1430,0
20250103,130700,309684214,1430,1429,1430,1429,1408
20250103,130600,307672179,1430,1430,1430,1430,1
20250103,130500,307670749,1430,1430,1430,1430,100
20250103,130400,307527749,1430,1430,1430,1430,10
20250103,130300,307513449,1430,1430,1430,1430,0
20250103,130200,307513449,1430,1430,1430,1430,110
20250103,130100,307356149,1429,1430,1430,1429,141
20250103,130000,307154659,1430,1430,1430,1430,0
20250103,125900,307154659,1430,1430,1430,1429,704
20250103,125800,306147941,1430,1430,1430,1430,338
20250103,125700,305664601,1429,1429,1429,1429,1713
20250103,125600,303216724,1429,1429,1429,1429,395
20250103,125500,302652269,1429,1429,1429,1429,11
20250103,125400,302636550,1428,1427,1428,1427,1633
20250103,125300,300304636,1427,1427,1427,1427,384
20250103,125200,299756668,1427,1427,1427,1427,10
20250103,125100,299742398,1427,1425,1427,1425,112
20250103,125000,299582578,1427,1427,1427,1427,1000
20250103,124900,298155578,1424,1427,1427,1424,3010
20250103,124800,293860338,1427,1427,1427,1427,0
20250103,124700,293860338,1427,1427,1427,1427,0
20250103,124600,293860338,1427,1427,1427,1427,36
20250103,124500,293808966,1427,1427,1427,1427,0
20250103,124400,293808966,1427,1427,1427,1427,60
20250103,124300,293723346,1427,1427,1427,1427,0
20250103,124200,293723346,1427,1427,1427,1427,0
20250103,124100,293723346,1427,1427,1427,1427,0
20250103,124000,293723346,1427,1427,1427,1427,0
20250103,123900,293723346,1427,1424,1427,1424,12
20250103,123800,293706225,1427,1427,1427,1427,10
20250103,123700,293691955,1427,1427,1427,1427,20
20250103,123600,293663415,1427,1427,1427,1427,1
20250103,123500,293661988,1427,1426,1427,1426,43
20250103,123400,293600650,1426,1426,1426,1426,10
20250103,123300,293586390,1427,1427,1427,1427,4
20250103,123200,293580682,1427,1427,1427,1427,0
20250103,123100,293580682,1427,1427,1427,1427,0
20250103,123000,293580682,1427,1427,1427,1427,0
20250103,122900,293580682,1427,1427,1427,1427,0
20250103,122800,293580682,1427,1427,1427,1427,11
20250103,122700,293564985,1422,1424,1424,1422,1500
20250103,122600,291430264,1427,1427,1427,1427,0
20250103,122500,291430264,1427,1427,1427,1427,0
20250103,122400,291430264,1427,1424,1427,1424,116
20250103,122300,291264937,1425,1425,1425,1425,6
20250103,122200,291256387,1426,1426,1426,1426,0
20250103,122100,291256387,1426,1425,1426,1425,1245
20250103,122000,289482088,1425,1425,1425,1425,100
20250103,121900,289339588,1425,1425,1425,1425,0
20250103,121800,289339588,1425,1425,1425,1425,0
20250103,121700,289339588,1425,1427,1427,1425,841
20250103,121600,288139723,1428,1428,1428,1428,0
20250103,121500,288139723,1428,1428,1428,1428,281
20250103,121400,287738455,1428,1427,1429,1427,2615
20250103,121300,284005375,1427,1427,1428,1427,784
20250103,121200,282886462,1428,1428,1428,1428,0
20250103,121100,282886462,1428,1428,1428,1428,1
20250103,121000,282885034,1428,1428,1428,1428,0
20250103,120900,282885034,1428,1428,1428,1428,0
20250103,120800,282885034,1428,1428,1428,1428,582
20250103,120700,282053938,1427,1427,1427,1427,12969
20250103,120600,263547175,1427,1427,1427,1425,258
20250103,120500,263179307,1425,1426,1427,1425,733
20250103,120400,262134058,1427,1427,1427,1427,0
20250103,120300,262134058,1427,1427,1427,1427,0
20250103,120200,262134058,1427,1427,1427,1425,322
20250103,120100,261675164,1425,1425,1425,1425,40
20250103,120000,261618164,1427,1427,1427,1427,0
20250103,115900,261618164,1427,1427,1427,1427,0
20250103,115800,261618164,1427,1426,1427,1426,450
20250103,115700,260976453,1426,1426,1426,1426,182
20250103,115600,260716921,1426,1425,1426,1425,1352
20250103,115500,258789829,1425,1425,1425,1422,881
20250103,115400,257534854,1423,1424,1424,1423,100
20250103,115300,257392464,1425,1425,1425,1425,0
20250103,115200,257392464,1425,1425,1425,1425,6
20250103,115100,257383914,1424,1425,1425,1424,58
20250103,115000,257301270,1425,1425,1425,1425,140
20250103,114900,257101770,1426,1426,1426,1426,0
20250103,114800,257101770,1426,1426,1426,1426,0
20250103,114700,257101770,1426,1426,1426,1426,0
20250103,114600,257101770,1426,1426,1426,1426,0
20250103,114500,257101770,1426,1426,1426,1426,0
20250103,114400,257101770,1426,1426,1426,1426,0
20250103,114300,257101770,1426,1426,1426,1426,0
20250103,114200,257101770,1426,1420,1426,1420,340
20250103,114100,256617170,1426,1425,1426,1425,5877
20250103,114000,248241762,1424,1424,1424,1424,328
20250103,113900,247774690,1418,1418,1418,1418,72
20250103,113800,247672594,1425,1425,1425,1425,0
20250103,113700,247672594,1425,1425,1425,1425,0
20250103,113600,247672594,1425,1424,1425,1424,820
20250103,113500,246504903,1424,1424,1424,1424,0
20250103,113400,246504903,1424,1424,1424,1424,0
20250103,113300,246504903,1424,1422,1424,1417,967
20250103,113200,245129609,1422,1422,1422,1422,0
20250103,113100,245129609,1422,1421,1422,1421,635
20250103,113000,244226974,1421,1419,1421,1419,961
20250103,112900,242863294,1419,1419,1419,1419,30
20250103,112800,242820724,1419,1415,1419,1415,526
20250103,112700,242076330,1421,1421,1421,1421,0
20250103,112600,242076330,1421,1413,1421,1413,362
20250103,112500,241564737,1413,1413,1413,1413,351
20250103,112400,241068774,1422,1422,1422,1422,0
20250103,112300,241068774,1422,1421,1422,1421,721
20250103,112200,240044222,1421,1409,1421,1409,2636
20250103,112100,236317283,1408,1415,1417,1408,2711
20250103,112000,232485891,1415,1413,1415,1413,1737
20250103,111900,230029056,1413,1412,1413,1412,2499
20250103,111800,226499468,1408,1408,1408,1408,801
20250103,111700,225371660,1412,1408,1412,1408,11
20250103,111600,225356168,1408,1410,1418,1408,3468
20250103,111500,220461378,1409,1409,1409,1409,0
20250103,111400,220461378,1409,1409,1409,1409,0
20250103,111300,220461378,1409,1409,1409,1409,250
20250103,111200,220109128,1409,1410,1410,1409,2000
20250103,111100,217290299,1419,1419,1419,1419,3
20250103,111000,217286042,1410,1412,1412,1410,2000
20250103,110900,214465818,1420,1420,1420,1420,1
20250103,110800,214464398,1411,1411,1411,1411,0
20250103,110700,214464398,1411,1411,1411,1411,596
20250103,110600,213623442,1411,1412,1412,1411,1507
20250103,110500,211496168,1420,1420,1420,1420,5
20250103,110400,211489068,1412,1412,1412,1412,0
20250103,110300,211489068,1412,1412,1412,1412,0
20250103,110200,211489068,1412,1413,1413,1412,818
20250103,110100,210333856,1420,1420,1420,1420,0
20250103,110000,210333856,1420,1420,1420,1420,0
20250103,105900,210333856,1420,1420,1420,1420,5
20250103,105800,210326756,1412,1420,1420,1412,8
20250103,105700,210315436,1412,1415,1415,1412,2194
20250103,105600,207214390,1416,1417,1417,1416,1963
20250103,105500,204434699,1419,1419,1419,1419,68
20250103,105400,204338207,1419,1419,1419,1419,21
20250103,105300,204308408,1419,1419,1419,1419,67
20250103,105200,204213335,1419,1419,1419,1419,0
20250103,105100,204213335,1419,1419,1419,1419,89
20250103,105000,204087044,1419,1419,1419,1419,11
20250103,104900,204071435,1417,1417,1417,1417,200
20250103,104800,203788035,1420,1420,1420,1420,0
20250103,104700,203788035,1420,1420,1420,1420,30
20250103,104600,203745435,1420,1416,1423,1416,756
20250103,104500,202674719,1423,1423,1423,1423,3
20250103,104400,202670450,1423,1422,1423,1417,1904
20250103,104300,199969539,1424,1419,1424,1419,23
20250103,104200,199936887,1425,1419,1425,1419,192
20250103,104100,199664373,1420,1420,1420,1420,7
20250103,104000,199654433,1425,1423,1425,1423,562
20250103,103900,198853803,1423,1423,1423,1423,3
20250103,103800,198849534,1418,1422,1423,1418,45
20250103,103700,198785568,1423,1423,1423,1423,5
20250103,103600,198778453,1425,1425,1425,1425,0
20250103,103500,198778453,1425,1424,1425,1424,901
20250103,103400,197494529,1425,1425,1425,1425,1
20250103,103300,197493104,1416,1425,1425,1416,100
20250103,103200,197351414,1417,1417,1417,1417,0
20250103,103100,197351414,1417,1426,1426,1417,150
20250103,103000,197137964,1425,1422,1425,1416,8100
20250103,102900,185659261,1424,1424,1424,1424,1000
20250103,102800,184235261,1426,1425,1426,1423,2288
20250103,102700,180979415,1427,1427,1427,1427,27
20250103,102600,180940886,1425,1427,1427,1425,83
20250103,102500,180822589,1425,1425,1425,1425,0
20250103,102400,180822589,1425,1425,1425,1425,251
20250103,102300,180464914,1427,1427,1427,1427,1000
20250103,102200,179037914,1427,1426,1427,1426,964
20250103,102100,177662316,1427,1425,1427,1425,60
20250103,102000,177576814,1427,1426,1427,1426,1677
20250103,101900,175184811,1423,1425,1426,1423,2759
20250103,101800,171252562,1425,1420,1425,1420,4267
20250103,101700,165172587,1424,1421,1424,1421,5654
20250103,101600,157126833,1422,1422,1422,1422,0
20250103,101500,157126833,1422,1422,1422,1422,0
20250103,101400,157126833,1422,1422,1422,1422,0
20250103,101300,157126833,1422,1418,1422,1418,255
20250103,101200,156765187,1417,1417,1417,1417,0
20250103,101100,156765187,1417,1417,1417,1417,1
20250103,101000,156763770,1422,1422,1422,1422,50
20250103,100900,156692670,1420,1419,1420,1419,1305
20250103,100800,154840235,1417,1417,1417,1417,0
20250103,100700,154840235,1417,1417,1417,1417,712
20250103,100600,153831331,1417,1418,1418,1417,748
20250103,100500,152771190,1419,1422,1422,1419,33
20250103,100400,152724282,1419,1422,1422,1419,101
20250103,100300,152580942,1423,1423,1423,1423,112
20250103,100200,152421566,1423,1423,1423,1423,0
20250103,100100,152421566,1423,1421,1423,1419,2989
20250103,100000,148176046,1424,1424,1424,1424,0
20250103,095900,148176046,1424,1424,1424,1424,0
20250103,095800,148176046,1424,1424,1424,1424,0
20250103,095700,148176046,1424,1424,1424,1421,401
20250103,095600,147605718,1424,1424,1424,1423,110
20250103,095500,147449168,1424,1421,1424,1421,8131
20250103,095400,135872841,1423,1424,1424,1423,88
20250103,095300,135747592,1424,1422,1424,1422,1965
20250103,095200,132951347,1422,1421,1423,1421,1908
20250103,095100,130239013,1421,1423,1423,1421,332
20250103,095000,129767102,1422,1423,1423,1422,609
20250103,094900,128900505,1423,1422,1423,1422,6691
20250103,094800,119379750,1421,1421,1421,1421,496
20250103,094700,118674934,1421,1421,1421,1421,258
20250103,094600,118308316,1421,1416,1421,1416,2748
20250103,094500,114410585,1419,1419,1419,1416,23
20250103,094400,114377957,1419,1416,1419,1416,222
20250103,094300,114063539,1416,1419,1420,1416,185
20250103,094200,113801290,1417,1418,1419,1417,1424
20250103,094100,111783344,1419,1419,1419,1419,397
20250103,094000,111220001,1420,1420,1421,1420,1956
20250103,093900,108442171,1421,1420,1421,1420,638
20250103,093800,107536200,1420,1420,1421,1420,1222
20250103,093700,105800938,1420,1422,1422,1420,108
20250103,093600,105647571,1422,1421,1422,1420,2941
20250103,093500,101469219,1420,1420,1420,1420,1000
20250103,093400,100049219,1423,1423,1423,1420,293
20250103,093300,99632518,1423,1422,1423,1422,1001
20250103,093200,98209085,1422,1420,1422,1420,4799
20250103,093100,91393863,1420,1420,1420,1420,0
20250103,093000,91393863,1420,1420,1420,1420,1541
20250103,092900,89205643,1420,1417,1420,1417,16627
20250103,092800,65613947,1418,1418,1418,1417,2825
20250103,092700,61609959,1419,1418,1419,1418,573
20250103,092600,60797434,1418,1418,1418,1418,201
20250103,092500,60512416,1418,1419,1420,1418,2584
20250103,092400,56845987,1419,1418,1419,1418,924
20250103,092300,55535032,1418,1419,1419,1417,3326
20250103,092200,50817457,1419,1418,1420,1418,2857
20250103,092100,46764075,1417,1417,1417,1417,330
20250103,092000,46296465,1417,1417,1418,1416,1809
20250103,091900,43733054,1417,1414,1417,1411,1283
20250103,091800,41915639,1414,1414,1414,1414,1000
20250103,091700,40501639,1415,1410,1415,1409,1165
20250103,091600,38857989,1410,1410,1410,1410,100
20250103,091500,38716989,1417,1417,1417,1406,425
20250103,091400,38117668,1407,1417,1417,1407,2482
20250103,091300,34604424,1417,1417,1417,1417,0
20250103,091200,34604424,1417,1414,1417,1414,757
20250103,091100,33533300,1414,1404,1414,1404,13
20250103,091000,33514948,1415,1415,1415,1411,343
20250103,090900,33030007,1413,1413,1413,1413,141
20250103,090800,32830774,1416,1417,1417,1401,611
20250103,090700,31972237,1417,1418,1418,1417,123
20250103,090600,31797884,1417,1415,1417,1400,1690
20250103,090500,29420937,1415,1402,1417,1400,1018
20250103,090400,27990537,1418,1420,1420,1412,672
20250103,090300,27037014,1419,1412,1419,1412,3428
20250103,090200,22180219,1411,1407,1411,1404,3480
20250103,090100,17287986,1410,1396,1410,1396,10037
20250103,090000,3150175,1409,1410,1410,1397,2249