stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,212600,6352776425,1800,1800,1800,1800,25085
20250106,212500,6352776425,1800,1800,1800,1800,0
20250106,212400,6352776425,1800,1800,1800,1800,0
20250106,212300,6352776425,1800,1800,1800,1800,0
20250106,212200,6352776425,1800,1800,1800,1800,0
20250106,212100,6352776425,1800,1800,1800,1800,0
20250106,212000,6352776425,1800,1800,1800,1800,0
20250106,211900,6352776425,1800,1800,1800,1800,0
20250106,211800,6352776425,1800,1800,1800,1800,0
20250106,211700,6352776425,1800,1800,1800,1800,0
20250106,211600,6352776425,1800,1800,1800,1800,0
20250106,211500,6352776425,1800,1800,1800,1800,0
20250106,211400,6352776425,1800,1800,1800,1800,0
20250106,211300,6352776425,1800,1800,1800,1800,0
20250106,211200,6352776425,1800,1800,1800,1800,0
20250106,211100,6352776425,1800,1800,1800,1800,0
20250106,211000,6352776425,1800,1800,1800,1800,0
20250106,210900,6352776425,1800,1800,1800,1800,0
20250106,210800,6352776425,1800,1800,1800,1800,0
20250106,210700,6352776425,1800,1800,1800,1800,0
20250106,210600,6352776425,1800,1800,1800,1800,0
20250106,210500,6352776425,1800,1800,1800,1800,0
20250106,210400,6352776425,1800,1800,1800,1800,0
20250106,210300,6352776425,1800,1800,1800,1800,0
20250106,210200,6352776425,1800,1800,1800,1800,0
20250106,210100,6352776425,1800,1800,1800,1800,0
20250106,210000,6352776425,1800,1800,1800,1800,0
20250106,205900,6352776425,1800,1800,1800,1800,0
20250106,205800,6352776425,1800,1800,1800,1800,0
20250106,205700,6352776425,1800,1800,1800,1800,0
20250106,205600,6352776425,1800,1800,1800,1800,25085
20250106,205500,6352776425,1800,1800,1800,1800,0
20250106,205400,6352776425,1800,1800,1800,1800,0
20250106,205300,6352776425,1800,1800,1800,1800,0
20250106,205200,6352776425,1800,1800,1800,1800,0
20250106,205100,6352776425,1800,1800,1800,1800,0
20250106,205000,6352776425,1800,1800,1800,1800,0
20250106,204900,6352776425,1800,1800,1800,1800,0
20250106,204800,6352776425,1800,1800,1800,1800,0
20250106,204700,6352776425,1800,1800,1800,1800,0
20250106,204600,6352776425,1800,1800,1800,1800,0
20250106,204500,6352776425,1800,1800,1800,1800,0
20250106,204400,6352776425,1800,1800,1800,1800,0
20250106,204300,6352776425,1800,1800,1800,1800,0
20250106,204200,6352776425,1800,1800,1800,1800,0
20250106,204100,6352776425,1800,1800,1800,1800,0
20250106,204000,6352776425,1800,1800,1800,1800,0
20250106,203900,6352776425,1800,1800,1800,1800,0
20250106,203800,6352776425,1800,1800,1800,1800,0
20250106,203700,6352776425,1800,1800,1800,1800,0
20250106,203600,6352776425,1800,1800,1800,1800,0
20250106,203500,6352776425,1800,1800,1800,1800,0
20250106,203400,6352776425,1800,1800,1800,1800,0
20250106,203300,6352776425,1800,1800,1800,1800,0
20250106,203200,6352776425,1800,1800,1800,1800,0
20250106,203100,6352776425,1800,1800,1800,1800,0
20250106,203000,6352776425,1800,1800,1800,1800,0
20250106,202900,6352776425,1800,1800,1800,1800,0
20250106,202800,6352776425,1800,1800,1800,1800,0
20250106,202700,6352776425,1800,1800,1800,1800,0
20250106,202600,6352776425,1800,1800,1800,1800,25085
20250106,202500,6352776425,1800,1800,1800,1800,0
20250106,202400,6352776425,1800,1800,1800,1800,0
20250106,202300,6352776425,1800,1800,1800,1800,0
20250106,202200,6352776425,1800,1800,1800,1800,0
20250106,202100,6352776425,1800,1800,1800,1800,0
20250106,202000,6352776425,1800,1800,1800,1800,0
20250106,201900,6352776425,1800,1800,1800,1800,0
20250106,201800,6352776425,1800,1800,1800,1800,0
20250106,201700,6352776425,1800,1800,1800,1800,0
20250106,201600,6352776425,1800,1800,1800,1800,0
20250106,201500,6352776425,1800,1800,1800,1800,0
20250106,201400,6352776425,1800,1800,1800,1800,0
20250106,201300,6352776425,1800,1800,1800,1800,0
20250106,201200,6352776425,1800,1800,1800,1800,0
20250106,201100,6352776425,1800,1800,1800,1800,0
20250106,201000,6352776425,1800,1800,1800,1800,0
20250106,200900,6352776425,1800,1800,1800,1800,0
20250106,200800,6352776425,1800,1800,1800,1800,0
20250106,200700,6352776425,1800,1800,1800,1800,0
20250106,200600,6352776425,1800,1800,1800,1800,0
20250106,200500,6352776425,1800,1800,1800,1800,0
20250106,200400,6352776425,1800,1800,1800,1800,0
20250106,200300,6352776425,1800,1800,1800,1800,0
20250106,200200,6352776425,1800,1800,1800,1800,0
20250106,200100,6352776425,1800,1800,1800,1800,0
20250106,200000,6352776425,1800,1800,1800,1800,0
20250106,195900,6352776425,1800,1800,1800,1800,0
20250106,195800,6352776425,1800,1800,1800,1800,0
20250106,195700,6352776425,1800,1800,1800,1800,0
20250106,195600,6352776425,1800,1800,1800,1800,25085
20250106,195500,6352776425,1800,1800,1800,1800,0
20250106,195400,6352776425,1800,1800,1800,1800,0
20250106,195300,6352776425,1800,1800,1800,1800,0
20250106,195200,6352776425,1800,1800,1800,1800,0
20250106,195100,6352776425,1800,1800,1800,1800,0
20250106,195000,6352776425,1800,1800,1800,1800,0
20250106,194900,6352776425,1800,1800,1800,1800,0
20250106,194800,6352776425,1800,1800,1800,1800,0
20250106,194700,6352776425,1800,1800,1800,1800,0
20250106,194600,6352776425,1800,1800,1800,1800,0
20250106,194500,6352776425,1800,1800,1800,1800,0
20250106,194400,6352776425,1800,1800,1800,1800,0
20250106,194300,6352776425,1800,1800,1800,1800,0
20250106,194200,6352776425,1800,1800,1800,1800,0
20250106,194100,6352776425,1800,1800,1800,1800,0
20250106,194000,6352776425,1800,1800,1800,1800,0
20250106,193900,6352776425,1800,1800,1800,1800,0
20250106,193800,6352776425,1800,1800,1800,1800,0
20250106,193700,6352776425,1800,1800,1800,1800,0
20250106,193600,6352776425,1800,1800,1800,1800,0
20250106,193500,6352776425,1800,1800,1800,1800,0
20250106,193400,6352776425,1800,1800,1800,1800,0
20250106,193300,6352776425,1800,1800,1800,1800,0
20250106,193200,6352776425,1800,1800,1800,1800,0
20250106,193100,6352776425,1800,1800,1800,1800,0
20250106,193000,6352776425,1800,1800,1800,1800,0
20250106,192900,6352776425,1800,1800,1800,1800,0
20250106,192800,6352776425,1800,1800,1800,1800,0
20250106,192700,6352776425,1800,1800,1800,1800,0
20250106,192600,6352776425,1800,1800,1800,1800,25085
20250106,192500,6352776425,1800,1800,1800,1800,0
20250106,192400,6352776425,1800,1800,1800,1800,0
20250106,192300,6352776425,1800,1800,1800,1800,0
20250106,192200,6352776425,1800,1800,1800,1800,0
20250106,192100,6352776425,1800,1800,1800,1800,0
20250106,192000,6352776425,1800,1800,1800,1800,0
20250106,191900,6352776425,1800,1800,1800,1800,0
20250106,191800,6352776425,1800,1800,1800,1800,0
20250106,191700,6352776425,1800,1800,1800,1800,0
20250106,191600,6352776425,1800,1800,1800,1800,0
20250106,191500,6352776425,1800,1800,1800,1800,0
20250106,191400,6352776425,1800,1800,1800,1800,0
20250106,191300,6352776425,1800,1800,1800,1800,0
20250106,191200,6352776425,1800,1800,1800,1800,0
20250106,191100,6352776425,1800,1800,1800,1800,0
20250106,191000,6352776425,1800,1800,1800,1800,0
20250106,190900,6352776425,1800,1800,1800,1800,0
20250106,190800,6352776425,1800,1800,1800,1800,0
20250106,190700,6352776425,1800,1800,1800,1800,0
20250106,190600,6352776425,1800,1800,1800,1800,0
20250106,190500,6352776425,1800,1800,1800,1800,0
20250106,190400,6352776425,1800,1800,1800,1800,0
20250106,190300,6352776425,1800,1800,1800,1800,0
20250106,190200,6352776425,1800,1800,1800,1800,0
20250106,190100,6352776425,1800,1800,1800,1800,0
20250106,190000,6352776425,1800,1800,1800,1800,0
20250106,185900,6352776425,1800,1800,1800,1800,0
20250106,185800,6352776425,1800,1800,1800,1800,0
20250106,185700,6352776425,1800,1800,1800,1800,0
20250106,185600,6352776425,1800,1800,1800,1800,25085
20250106,185500,6352776425,1800,1800,1800,1800,0
20250106,185400,6352776425,1800,1800,1800,1800,0
20250106,185300,6352776425,1800,1800,1800,1800,0
20250106,185200,6352776425,1800,1800,1800,1800,0
20250106,185100,6352776425,1800,1800,1800,1800,0
20250106,185000,6352776425,1800,1800,1800,1800,0
20250106,184900,6352776425,1800,1800,1800,1800,0
20250106,184800,6352776425,1800,1800,1800,1800,0
20250106,184700,6352776425,1800,1800,1800,1800,0
20250106,184600,6352776425,1800,1800,1800,1800,0
20250106,184500,6352776425,1800,1800,1800,1800,0
20250106,184400,6352776425,1800,1800,1800,1800,0
20250106,184300,6352776425,1800,1800,1800,1800,0
20250106,184200,6352776425,1800,1800,1800,1800,0
20250106,184100,6352776425,1800,1800,1800,1800,0
20250106,184000,6352776425,1800,1800,1800,1800,0
20250106,183900,6352776425,1800,1800,1800,1800,0
20250106,183800,6352776425,1800,1800,1800,1800,0
20250106,183700,6352776425,1800,1800,1800,1800,0
20250106,183600,6352776425,1800,1800,1800,1800,0
20250106,183500,6352776425,1800,1800,1800,1800,0
20250106,183400,6352776425,1800,1800,1800,1800,0
20250106,183300,6352776425,1800,1800,1800,1800,0
20250106,183200,6352776425,1800,1800,1800,1800,0
20250106,183100,6352776425,1800,1800,1800,1800,0
20250106,183000,6352776425,1800,1800,1800,1800,0
20250106,182900,6352776425,1800,1800,1800,1800,0
20250106,182800,6352776425,1800,1800,1800,1800,0
20250106,182700,6352776425,1800,1800,1800,1800,0
20250106,182600,6352776425,1800,1800,1800,1800,25085
20250106,182500,6352776425,1800,1800,1800,1800,0
20250106,182400,6352776425,1800,1800,1800,1800,0
20250106,182300,6352776425,1800,1800,1800,1800,0
20250106,182200,6352776425,1800,1800,1800,1800,0
20250106,182100,6352776425,1800,1800,1800,1800,0
20250106,182000,6352776425,1800,1800,1800,1800,0
20250106,181900,6352776425,1800,1800,1800,1800,0
20250106,181800,6352776425,1800,1800,1800,1800,0
20250106,181700,6352776425,1800,1800,1800,1800,0
20250106,181600,6352776425,1800,1800,1800,1800,0
20250106,181500,6352776425,1800,1800,1800,1800,0
20250106,181400,6352776425,1800,1800,1800,1800,0
20250106,181300,6352776425,1800,1800,1800,1800,0
20250106,181200,6352776425,1800,1800,1800,1800,0
20250106,181100,6352776425,1800,1800,1800,1800,0
20250106,181000,6352776425,1800,1800,1800,1800,0
20250106,180900,6352776425,1800,1800,1800,1800,0
20250106,180800,6352776425,1800,1800,1800,1800,0
20250106,180700,6352776425,1800,1800,1800,1800,0
20250106,180600,6352776425,1800,1800,1800,1800,0
20250106,180500,6352776425,1800,1800,1800,1800,0
20250106,180400,6352776425,1800,1800,1800,1800,0
20250106,180300,6352776425,1800,1800,1800,1800,0
20250106,180200,6352776425,1800,1800,1800,1800,0
20250106,180100,6352776425,1800,1800,1800,1800,0
20250106,180000,6352776425,1800,1800,1800,1800,0
20250106,175900,6352776425,1800,1800,1800,1800,0
20250106,175800,6352776425,1800,1800,1800,1800,0
20250106,175700,6352776425,1800,1800,1800,1800,0
20250106,175600,6352776425,1800,1800,1800,1800,25085
20250106,175500,6352776425,1800,1800,1800,1800,0
20250106,175400,6352776425,1800,1800,1800,1800,0
20250106,175300,6352776425,1800,1800,1800,1800,0
20250106,175200,6352776425,1800,1800,1800,1800,0
20250106,175100,6352776425,1800,1800,1800,1800,0
20250106,175000,6352776425,1800,1800,1800,1800,0
20250106,174900,6352776425,1800,1800,1800,1800,0
20250106,174800,6352776425,1800,1800,1800,1800,0
20250106,174700,6352776425,1800,1800,1800,1800,0
20250106,174600,6352776425,1800,1800,1800,1800,0
20250106,174500,6352776425,1800,1800,1800,1800,0
20250106,174400,6352776425,1800,1800,1800,1800,0
20250106,174300,6352776425,1800,1800,1800,1800,0
20250106,174200,6352776425,1800,1800,1800,1800,0
20250106,174100,6352776425,1800,1800,1800,1800,0
20250106,174000,6352776425,1800,1800,1800,1800,0
20250106,173900,6352776425,1800,1800,1800,1800,0
20250106,173800,6352776425,1800,1800,1800,1800,0
20250106,173700,6352776425,1800,1800,1800,1800,0
20250106,173600,6352776425,1800,1800,1800,1800,0
20250106,173500,6352776425,1800,1800,1800,1800,0
20250106,173400,6352776425,1800,1800,1800,1800,0
20250106,173300,6352776425,1800,1800,1800,1800,0
20250106,173200,6352776425,1800,1800,1800,1800,0
20250106,173100,6352776425,1800,1800,1800,1800,0
20250106,173000,6352776425,1800,1800,1800,1800,0
20250106,172900,6352776425,1800,1800,1800,1800,0
20250106,172800,6352776425,1800,1800,1800,1800,0
20250106,172700,6352776425,1800,1800,1800,1800,0
20250106,172600,6352776425,1800,1800,1800,1800,25085
20250106,172500,6352776425,1800,1800,1800,1800,0
20250106,172400,6352776425,1800,1800,1800,1800,0
20250106,172300,6352776425,1800,1800,1800,1800,0
20250106,172200,6352776425,1800,1800,1800,1800,0
20250106,172100,6352776425,1800,1800,1800,1800,0
20250106,172000,6352776425,1800,1800,1800,1800,0
20250106,171900,6352776425,1800,1800,1800,1800,0
20250106,171800,6352776425,1800,1800,1800,1800,0
20250106,171700,6352776425,1800,1800,1800,1800,0
20250106,171600,6352776425,1800,1800,1800,1800,0
20250106,171500,6352776425,1800,1800,1800,1800,0
20250106,171400,6352776425,1800,1800,1800,1800,0
20250106,171300,6352776425,1800,1800,1800,1800,0
20250106,171200,6352776425,1800,1800,1800,1800,0
20250106,171100,6352776425,1800,1800,1800,1800,0
20250106,171000,6352776425,1800,1800,1800,1800,0
20250106,170900,6352776425,1800,1800,1800,1800,0
20250106,170800,6352776425,1800,1800,1800,1800,0
20250106,170700,6352776425,1800,1800,1800,1800,0
20250106,170600,6352776425,1800,1800,1800,1800,0
20250106,170500,6352776425,1800,1800,1800,1800,0
20250106,170400,6352776425,1800,1800,1800,1800,0
20250106,170300,6352776425,1800,1800,1800,1800,0
20250106,170200,6352776425,1800,1800,1800,1800,0
20250106,170100,6352776425,1800,1800,1800,1800,0
20250106,170000,6352776425,1800,1800,1800,1800,0
20250106,165900,6352776425,1800,1800,1800,1800,0
20250106,165800,6352776425,1800,1800,1800,1800,0
20250106,165700,6352776425,1800,1800,1800,1800,0
20250106,165600,6352776425,1800,1800,1800,1800,25085
20250106,165500,6352776425,1800,1800,1800,1800,0
20250106,165400,6352776425,1800,1800,1800,1800,0
20250106,165300,6352776425,1800,1800,1800,1800,0
20250106,165200,6352776425,1800,1800,1800,1800,0
20250106,165100,6352776425,1800,1800,1800,1800,0
20250106,165000,6352776425,1800,1800,1800,1800,0
20250106,164900,6352776425,1800,1800,1800,1800,0
20250106,164800,6352776425,1800,1800,1800,1800,0
20250106,164700,6352776425,1800,1800,1800,1800,0
20250106,164600,6352776425,1800,1800,1800,1800,0
20250106,164500,6352776425,1800,1800,1800,1800,0
20250106,164400,6352776425,1800,1800,1800,1800,0
20250106,164300,6352776425,1800,1800,1800,1800,0
20250106,164200,6352776425,1800,1800,1800,1800,0
20250106,164100,6352776425,1800,1800,1800,1800,0
20250106,164000,6352776425,1800,1800,1800,1800,0
20250106,163900,6352776425,1800,1800,1800,1800,0
20250106,163800,6352776425,1800,1800,1800,1800,0
20250106,163700,6352776425,1800,1800,1800,1800,0
20250106,163600,6352776425,1800,1800,1800,1800,0
20250106,163500,6352776425,1800,1800,1800,1800,0
20250106,163400,6352776425,1800,1800,1800,1800,0
20250106,163300,6352776425,1800,1800,1800,1800,0
20250106,163200,6352776425,1800,1800,1800,1800,0
20250106,163100,6352776425,1800,1800,1800,1800,0
20250106,163000,6352776425,1800,1800,1800,1800,0
20250106,162900,6352776425,1800,1800,1800,1800,0
20250106,162800,6352776425,1800,1800,1800,1800,0
20250106,162700,6352776425,1800,1800,1800,1800,0
20250106,162600,6352776425,1800,1800,1800,1800,25085
20250106,162500,6352776425,1800,1800,1800,1800,0
20250106,162400,6352776425,1800,1800,1800,1800,0
20250106,162300,6352776425,1800,1800,1800,1800,0
20250106,162200,6352776425,1800,1800,1800,1800,0
20250106,162100,6352776425,1800,1800,1800,1800,0
20250106,162000,6352776425,1800,1800,1800,1800,0
20250106,161900,6352776425,1800,1800,1800,1800,0
20250106,161800,6352776425,1800,1800,1800,1800,0
20250106,161700,6352776425,1800,1800,1800,1800,0
20250106,161600,6352776425,1800,1800,1800,1800,0
20250106,161500,6352776425,1800,1800,1800,1800,0
20250106,161400,6352776425,1800,1800,1800,1800,0
20250106,161300,6352776425,1800,1800,1800,1800,0
20250106,161200,6352776425,1800,1800,1800,1800,0
20250106,161100,6352776425,1800,1800,1800,1800,0
20250106,161000,6352776425,1800,1800,1800,1800,0
20250106,160900,6352776425,1800,1800,1800,1800,0
20250106,160800,6352776425,1800,1800,1800,1800,0
20250106,160700,6352776425,1800,1800,1800,1800,0
20250106,160600,6352776425,1800,1800,1800,1800,0
20250106,160500,6352776425,1800,1800,1800,1800,0
20250106,160400,6352776425,1800,1800,1800,1800,0
20250106,160300,6352776425,1800,1800,1800,1800,0
20250106,160200,6352776425,1800,1800,1800,1800,0
20250106,160100,6352776425,1800,1800,1800,1800,0
20250106,160000,6352776425,1800,1800,1800,1800,0
20250106,155900,6352776425,1800,1800,1800,1800,0
20250106,155800,6352776425,1800,1800,1800,1800,0
20250106,155700,6352776425,1800,1800,1800,1800,0
20250106,155600,6352776425,1800,1800,1800,1800,25085
20250106,155500,6352776425,1800,1800,1800,1800,0
20250106,155400,6352776425,1800,1800,1800,1800,0
20250106,155300,6352776425,1800,1800,1800,1800,0
20250106,155200,6352776425,1800,1800,1800,1800,0
20250106,155100,6352776425,1800,1800,1800,1800,0
20250106,155000,6352776425,1800,1800,1800,1800,0
20250106,154900,6352776425,1800,1800,1800,1800,0
20250106,154800,6352776425,1800,1800,1800,1800,0
20250106,154700,6352776425,1800,1800,1800,1800,0
20250106,154600,6352776425,1800,1800,1800,1800,0
20250106,154500,6352776425,1800,1800,1800,1800,0
20250106,154400,6352776425,1800,1800,1800,1800,0
20250106,154300,6352776425,1800,1800,1800,1800,0
20250106,154200,6352776425,1800,1800,1800,1800,0
20250106,154100,6352776425,1800,1800,1800,1800,0
20250106,154000,6352776425,1800,1800,1800,1800,0
20250106,153900,6352776425,1800,1800,1800,1800,0
20250106,153800,6352776425,1800,1800,1800,1800,0
20250106,153700,6352776425,1800,1800,1800,1800,0
20250106,153600,6352776425,1800,1800,1800,1800,0
20250106,153500,6352776425,1800,1800,1800,1800,0
20250106,153400,6352776425,1800,1800,1800,1800,0
20250106,153300,6352776425,1800,1800,1800,1800,0
20250106,153200,6352776425,1800,1800,1800,1800,0
20250106,153100,6352776425,1800,1800,1800,1800,0
20250106,153000,6352776425,1800,1800,1800,1800,25085
20250106,152900,6307623425,1798,1798,1798,1798,0
20250106,152800,6307623425,1798,1798,1798,1798,0
20250106,152700,6307623425,1798,1798,1798,1798,0
20250106,152600,6307623425,1798,1798,1798,1798,0
20250106,152500,6307623425,1798,1798,1798,1798,0
20250106,152400,6307623425,1798,1798,1798,1798,0
20250106,152300,6307623425,1798,1798,1798,1798,0
20250106,152200,6307623425,1798,1798,1798,1798,0
20250106,152100,6307623425,1798,1798,1798,1798,0
20250106,152000,6307623425,1798,1798,1798,1798,0
20250106,151900,6307623425,1798,1798,1800,1798,565
20250106,151800,6306607527,1798,1797,1798,1797,945
20250106,151700,6304908747,1798,1801,1801,1798,5176
20250106,151600,6295601007,1801,1801,1801,1801,58
20250106,151500,6295496549,1799,1801,1801,1799,2940
20250106,151400,6290206925,1801,1800,1801,1799,3759
20250106,151300,6283442912,1799,1799,1799,1798,1295
20250106,151200,6281113873,1800,1799,1800,1798,1435
20250106,151100,6278532982,1798,1798,1798,1798,30
20250106,151000,6278479042,1798,1800,1800,1798,1954
20250106,150900,6274963170,1798,1799,1799,1798,518
20250106,150800,6274031424,1800,1800,1800,1800,100
20250106,150700,6273851424,1800,1799,1800,1799,1155
20250106,150600,6271772824,1800,1800,1800,1800,1
20250106,150500,6271771024,1798,1800,1800,1798,416
20250106,150400,6271023048,1800,1799,1800,1796,1592
20250106,150300,6268159980,1800,1800,1800,1798,282
20250106,150200,6267652620,1800,1797,1800,1797,250
20250106,150100,6267203070,1797,1797,1797,1797,859
20250106,150000,6265659447,1800,1796,1800,1796,311
20250106,145900,6265099779,1796,1796,1796,1795,1939
20250106,145800,6261618901,1796,1796,1796,1796,177
20250106,145700,6261301009,1796,1796,1796,1795,1546
20250106,145600,6258524457,1795,1795,1795,1795,2680
20250106,145500,6253713857,1796,1795,1796,1795,310
20250106,145400,6253157201,1796,1796,1796,1796,20
20250106,145300,6253121281,1796,1796,1796,1796,110
20250106,145200,6252923721,1796,1796,1796,1796,1641
20250106,145100,6249976485,1797,1797,1797,1797,673
20250106,145000,6248767104,1801,1801,1801,1801,0
20250106,144900,6248767104,1801,1801,1801,1801,1
20250106,144800,6248765303,1802,1802,1802,1802,0
20250106,144700,6248765303,1802,1802,1802,1802,0
20250106,144600,6248765303,1802,1798,1802,1797,702
20250106,144500,6247503104,1802,1797,1802,1797,501
20250106,144400,6246602802,1797,1798,1803,1797,7721
20250106,144300,6232724891,1798,1798,1798,1798,588
20250106,144200,6231667667,1798,1799,1799,1798,500
20250106,144100,6230768417,1799,1800,1800,1799,2133
20250106,144000,6226931143,1799,1799,1799,1799,1323
20250106,143900,6224551066,1799,1800,1804,1799,1269
20250106,143800,6222266851,1800,1804,1804,1800,609
20250106,143700,6221168403,1804,1804,1804,1804,10
20250106,143600,6221150363,1804,1804,1804,1804,0
20250106,143500,6221150363,1804,1799,1804,1799,954
20250106,143400,6219434112,1799,1800,1800,1799,589
20250106,143300,6218374388,1800,1800,1800,1800,1000
20250106,143200,6216574388,1800,1800,1800,1800,208
20250106,143100,6216199988,1800,1800,1800,1800,1002
20250106,143000,6214396388,1800,1800,1800,1800,200
20250106,142900,6214036388,1799,1799,1799,1799,136
20250106,142800,6213791724,1799,1800,1800,1799,1960
20250106,142700,6210265604,1800,1800,1800,1800,300
20250106,142600,6209725604,1803,1804,1804,1801,867
20250106,142500,6208162162,1805,1805,1805,1805,0
20250106,142400,6208162162,1805,1805,1805,1805,0
20250106,142300,6208162162,1805,1805,1805,1805,277
20250106,142200,6207662177,1805,1805,1805,1805,2660
20250106,142100,6202860877,1806,1800,1806,1800,3027
20250106,142000,6197397068,1804,1804,1804,1804,0
20250106,141900,6197397068,1804,1804,1804,1804,168
20250106,141800,6197093996,1804,1803,1804,1803,100
20250106,141700,6196913623,1804,1804,1804,1804,3
20250106,141600,6196908211,1797,1803,1803,1797,3683
20250106,141500,6190268764,1803,1802,1804,1802,1871
20250106,141400,6186894939,1802,1801,1802,1801,1000
20250106,141300,6185093272,1801,1801,1801,1801,3
20250106,141200,6185087869,1798,1798,1798,1798,0
20250106,141100,6185087869,1798,1798,1798,1798,277
20250106,141000,6184589823,1801,1796,1801,1796,2518
20250106,140900,6180063635,1798,1798,1798,1798,7
20250106,140800,6180051049,1797,1795,1797,1794,943
20250106,140700,6178358472,1795,1795,1795,1795,100
20250106,140600,6178178972,1796,1796,1796,1796,0
20250106,140500,6178178972,1796,1797,1797,1796,80
20250106,140400,6178035291,1794,1797,1797,1794,139
20250106,140300,6177785694,1794,1794,1794,1794,0
20250106,140200,6177785694,1794,1793,1794,1793,1060
20250106,140100,6175884055,1797,1793,1797,1793,1323
20250106,140000,6173511912,1794,1793,1794,1793,2460
20250106,135900,6169100869,1794,1793,1794,1792,1976
20250106,135800,6165558070,1794,1794,1794,1794,433
20250106,135700,6164781268,1794,1794,1794,1794,847
20250106,135600,6163261750,1794,1794,1794,1794,1413
20250106,135500,6160726828,1794,1794,1794,1794,1801
20250106,135400,6157495834,1797,1793,1797,1793,146
20250106,135300,6157233910,1797,1797,1797,1797,50
20250106,135200,6157144060,1798,1793,1798,1793,69
20250106,135100,6157020333,1798,1793,1798,1792,243
20250106,135000,6156584854,1792,1793,1793,1792,2991
20250106,134900,6151224956,1792,1792,1792,1792,3400
20250106,134800,6145132156,1792,1794,1794,1792,2764
20250106,134700,6140175965,1799,1795,1799,1795,347
20250106,134600,6139553096,1800,1798,1800,1798,311
20250106,134500,6138993916,1793,1793,1800,1792,1298
20250106,134400,6136661559,1792,1793,1793,1792,3482
20250106,134300,6130418645,1793,1797,1797,1793,6370
20250106,134200,6118990407,1800,1800,1800,1800,1
20250106,134100,6118988607,1796,1796,1796,1796,860
20250106,134000,6117444047,1794,1795,1795,1794,556
20250106,133900,6116446171,1795,1800,1800,1795,202
20250106,133800,6116082901,1795,1796,1796,1794,1992
20250106,133700,6112508064,1802,1803,1803,1795,6818
20250106,133600,6100247411,1802,1805,1805,1800,476
20250106,133500,6099390131,1805,1801,1805,1801,1875
20250106,133400,6096012048,1801,1801,1801,1801,24
20250106,133300,6095968824,1806,1806,1806,1806,5
20250106,133200,6095959794,1806,1804,1806,1804,1856
20250106,133100,6092611529,1804,1800,1804,1800,7
20250106,133000,6092598925,1800,1800,1800,1800,2425
20250106,132900,6088233925,1799,1799,1799,1798,926
20250106,132800,6086568262,1799,1799,1799,1798,1465
20250106,132700,6083932824,1804,1804,1804,1804,0
20250106,132600,6083932824,1804,1800,1804,1797,3388
20250106,132500,6077841174,1804,1803,1804,1799,1166
20250106,132400,6075739810,1804,1798,1804,1797,513
20250106,132300,6074814448,1804,1803,1804,1798,896
20250106,132200,6073198100,1804,1801,1804,1797,2798
20250106,132100,6068156988,1796,1801,1801,1796,1528
20250106,132000,6065406340,1801,1800,1801,1795,1061
20250106,131900,6063498833,1800,1801,1801,1800,1043
20250106,131800,6061620438,1801,1801,1801,1801,0
20250106,131700,6061620438,1801,1800,1801,1800,3188
20250106,131600,6055880850,1800,1800,1800,1800,0
20250106,131500,6055880850,1800,1794,1800,1794,962
20250106,131400,6054155010,1794,1796,1796,1794,494
20250106,131300,6053268508,1794,1799,1801,1793,767
20250106,131200,6051892401,1796,1800,1800,1793,5185
20250106,131100,6042566347,1800,1792,1800,1792,2146
20250106,131000,6038718779,1793,1791,1793,1790,3201
20250106,130900,6032988968,1790,1791,1793,1790,2990
20250106,130800,6027636544,1791,1800,1800,1790,5862
20250106,130700,6017136696,1794,1791,1794,1791,1185
20250106,130600,6015012944,1791,1794,1794,1791,21336
20250106,130500,5976784306,1795,1801,1802,1795,3305
20250106,130400,5970849945,1802,1795,1802,1795,8501
20250106,130300,5955590629,1795,1798,1803,1795,13792
20250106,130200,5930810684,1798,1802,1803,1798,7273
20250106,130100,5917718007,1802,1803,1803,1802,134
20250106,130000,5917476489,1803,1803,1803,1801,594
20250106,125900,5916405565,1803,1801,1803,1801,921
20250106,125800,5914746094,1803,1805,1806,1803,206
20250106,125700,5914374573,1806,1806,1806,1806,2
20250106,125600,5914370961,1803,1805,1806,1803,3
20250106,125500,5914365547,1805,1805,1806,1804,267
20250106,125400,5913883580,1806,1805,1807,1804,697
20250106,125300,5912626021,1805,1807,1808,1804,3901
20250106,125200,5905586263,1804,1805,1807,1804,3234
20250106,125100,5899744583,1807,1809,1809,1805,91
20250106,125000,5899580182,1809,1803,1809,1803,41
20250106,124900,5899506073,1803,1803,1808,1803,2269
20250106,124800,5895414787,1803,1800,1803,1800,1049
20250106,124700,5893526581,1800,1800,1800,1799,1625
20250106,124600,5890601583,1800,1805,1805,1800,509
20250106,124500,5889685127,1806,1807,1807,1801,37
20250106,124400,5889618333,1806,1806,1806,1806,556
20250106,124300,5888614197,1806,1804,1806,1801,1325
20250106,124200,5886225123,1804,1808,1808,1804,248
20250106,124100,5885777137,1809,1805,1809,1804,1276
20250106,124000,5883473301,1805,1804,1805,1804,211
20250106,123900,5883092656,1804,1805,1805,1802,102
20250106,123800,5882908649,1805,1804,1805,1804,2201
20250106,123700,5878938044,1804,1802,1804,1802,71
20250106,123600,5878810100,1804,1805,1805,1804,582
20250106,123500,5877759654,1804,1804,1804,1803,528
20250106,123400,5876807246,1803,1803,1803,1803,30
20250106,123300,5876753156,1803,1803,1803,1803,2
20250106,123200,5876749550,1804,1800,1804,1800,8
20250106,123100,5876735142,1800,1800,1800,1800,1
20250106,123000,5876733342,1800,1797,1804,1797,3162
20250106,122900,5871041694,1804,1804,1804,1797,361
20250106,122800,5870391220,1804,1802,1805,1802,5735
20250106,122700,5860052175,1804,1802,1804,1802,1735
20250106,122600,5856925422,1802,1799,1802,1799,101
20250106,122500,5856743720,1799,1795,1799,1795,1983
20250106,122400,5853184223,1799,1796,1799,1795,1510
20250106,122300,5850473260,1795,1797,1799,1795,349
20250106,122200,5849846438,1797,1797,1797,1795,2673
20250106,122100,5845045635,1797,1801,1801,1797,3923
20250106,122000,5837993725,1804,1804,1804,1804,675
20250106,121900,5836776025,1804,1805,1805,1804,3
20250106,121800,5836770612,1799,1804,1805,1799,2136
20250106,121700,5832917141,1804,1802,1804,1798,1440
20250106,121600,5830326476,1803,1804,1804,1803,18
20250106,121500,5830294020,1805,1797,1805,1797,2619
20250106,121400,5825583053,1797,1797,1802,1797,32
20250106,121300,5825525544,1797,1797,1797,1797,810
20250106,121200,5824069974,1797,1798,1798,1797,295
20250106,121100,5823539829,1797,1797,1798,1797,193
20250106,121000,5823192985,1796,1798,1798,1795,11934
20250106,120900,5801760300,1797,1801,1801,1797,7987
20250106,120800,5787401966,1801,1802,1802,1797,6408
20250106,120700,5775873586,1801,1802,1802,1801,1351
20250106,120600,5773439118,1802,1803,1804,1801,4935
20250106,120500,5764546710,1805,1804,1805,1802,857
20250106,120400,5763000473,1804,1802,1804,1801,550
20250106,120300,5762009875,1801,1800,1805,1798,2058
20250106,120200,5758306390,1801,1805,1805,1801,427
20250106,120100,5757537359,1801,1801,1805,1801,277
20250106,120000,5757038478,1804,1798,1804,1798,1922
20250106,115900,5753571268,1798,1799,1805,1798,3381
20250106,115800,5747487386,1802,1807,1807,1799,4055
20250106,115700,5740186112,1807,1808,1808,1799,20095
20250106,115600,5703987159,1808,1809,1809,1808,1681
20250106,115500,5700946910,1808,1811,1811,1808,263
20250106,115400,5700471194,1809,1807,1810,1804,5509
20250106,115300,5690516471,1804,1807,1807,1804,520
20250106,115200,5689578034,1807,1809,1809,1804,4059
20250106,115100,5682253422,1810,1809,1810,1809,325
20250106,115000,5681665485,1810,1806,1811,1800,22987
20250106,114900,5640243176,1805,1804,1811,1803,5051
20250106,114800,5631133057,1804,1810,1815,1804,18673
20250106,114700,5597391662,1811,1805,1811,1805,2689
20250106,114600,5592533808,1809,1810,1813,1804,9851
20250106,114500,5574746218,1810,1810,1812,1809,576
20250106,114400,5573703269,1805,1806,1810,1805,3503
20250106,114300,5567377098,1809,1812,1812,1805,3785
20250106,114200,5560543658,1813,1807,1814,1805,2473
20250106,114100,5556077769,1807,1806,1814,1805,2742
20250106,114000,5551110316,1804,1814,1814,1804,3936
20250106,113900,5544008280,1814,1804,1815,1803,8461
20250106,113800,5528703762,1807,1807,1810,1802,19681
20250106,113700,5493186008,1807,1810,1813,1807,9142
20250106,113600,5476654154,1814,1817,1817,1809,339
20250106,113500,5476040835,1809,1818,1818,1809,10249
20250106,113400,5457470523,1818,1815,1818,1815,2375
20250106,113300,5453158257,1819,1819,1820,1812,5915
20250106,113200,5442414516,1820,1820,1820,1811,5038
20250106,113100,5433272771,1813,1823,1823,1812,7630
20250106,113000,5419441291,1822,1821,1823,1812,16195
20250106,112900,5390019648,1821,1829,1829,1821,939
20250106,112800,5388307911,1829,1823,1829,1812,22993
20250106,112700,5346492874,1824,1825,1834,1824,16981
20250106,112600,5315422618,1824,1838,1838,1821,25664
20250106,112500,5268495332,1840,1838,1841,1829,16210
20250106,112400,5238788109,1838,1841,1846,1829,77018
20250106,112300,5097164798,1842,1822,1860,1814,185294
20250106,112200,4755852737,1818,1809,1830,1802,63500
20250106,112100,4640390650,1802,1808,1809,1799,91068
20250106,112000,4476236710,1807,1807,1818,1806,26753
20250106,111900,4427766607,1807,1819,1824,1806,141929
20250106,111800,4170479845,1818,1852,1852,1806,317503
20250106,111700,3589691817,1852,1914,1914,1838,358238
20250106,111600,2916799617,1915,1915,1915,1915,0
20250106,111500,2916799617,1915,1852,1915,1852,279357
20250106,111400,2386926035,1854,1869,1899,1847,143661
20250106,111300,2116982175,1859,1865,1869,1859,4475
20250106,111200,2108653509,1860,1863,1863,1860,4983
20250106,111100,2099382838,1863,1870,1870,1863,226
20250106,111000,2098961621,1864,1862,1870,1861,7147
20250106,110900,2085654147,1871,1870,1871,1862,4669
20250106,110800,2076944252,1869,1865,1870,1865,3085
20250106,110700,2071183114,1871,1863,1871,1863,347
20250106,110600,2070534244,1871,1866,1871,1863,307
20250106,110500,2069961858,1874,1867,1876,1866,1102
20250106,110400,2067904092,1867,1878,1882,1867,1616
20250106,110300,2064869120,1883,1863,1884,1861,17296
20250106,110200,2032392700,1874,1863,1874,1863,102
20250106,110100,2032202663,1876,1877,1877,1863,92
20250106,110000,2032030022,1877,1877,1877,1861,8144
20250106,105900,2016780439,1877,1868,1877,1868,455
20250106,105800,2015929995,1878,1875,1878,1874,1802
20250106,105700,2012551543,1875,1867,1878,1860,8988
20250106,105600,1995773832,1867,1872,1872,1867,4973
20250106,105500,1986481201,1872,1872,1873,1869,4051
20250106,105400,1978901827,1880,1880,1880,1873,4091
20250106,105300,1971227615,1882,1887,1887,1878,8682
20250106,105200,1954882519,1887,1886,1889,1880,8282
20250106,105100,1939286248,1890,1867,1893,1866,63417
20250106,105000,1819874122,1868,1871,1871,1861,774
20250106,104900,1818428195,1871,1855,1872,1855,21195
20250106,104800,1778824822,1854,1849,1854,1846,5768
20250106,104700,1768154828,1849,1849,1852,1846,6578
20250106,104600,1755999628,1852,1857,1857,1849,11088
20250106,104500,1735447225,1857,1857,1857,1857,1401
20250106,104400,1732845568,1857,1868,1868,1856,7693
20250106,104300,1718508381,1868,1870,1872,1868,7191
20250106,104200,1705058019,1870,1858,1872,1858,9223
20250106,104100,1687844595,1867,1857,1867,1857,5408
20250106,104000,1677794510,1864,1860,1868,1860,8080
20250106,103900,1662742308,1860,1863,1863,1860,601
20250106,103800,1661624145,1868,1849,1868,1849,14733
20250106,103700,1634349552,1849,1866,1866,1849,13334
20250106,103600,1609612392,1862,1863,1871,1862,7842
20250106,103500,1594984187,1863,1882,1884,1861,29853
20250106,103400,1539314516,1882,1872,1889,1869,68497
20250106,103300,1410718889,1872,1840,1874,1836,75681
20250106,103200,1270219466,1840,1839,1842,1837,13722
20250106,103100,1244971314,1839,1840,1841,1833,20766
20250106,103000,1206807757,1840,1835,1842,1832,7479
20250106,102900,1193077608,1835,1841,1841,1832,11868
20250106,102800,1171317592,1834,1800,1849,1800,88149
20250106,102700,1010250356,1799,1801,1801,1799,3810
20250106,102600,1003393783,1801,1802,1802,1801,4
20250106,102500,1003386578,1803,1804,1804,1803,1145
20250106,102400,1001320999,1804,1804,1804,1804,6462
20250106,102300,989663551,1804,1807,1808,1804,6364
20250106,102200,978178058,1807,1807,1807,1806,107
20250106,102100,977984752,1807,1807,1809,1807,92
20250106,102000,977818502,1807,1809,1809,1807,323
20250106,101900,977234215,1812,1807,1813,1807,219
20250106,101800,976837782,1805,1805,1805,1805,92
20250106,101700,976671722,1805,1811,1811,1804,24230
20250106,101600,932897938,1811,1813,1813,1811,255
20250106,101500,932435661,1818,1818,1818,1818,10
20250106,101400,932417481,1813,1818,1820,1813,10130
20250106,101300,913992983,1818,1818,1819,1817,33551
20250106,101200,852997116,1818,1817,1818,1817,12007
20250106,101100,831174041,1817,1810,1817,1804,8985
20250106,101000,814893904,1810,1807,1810,1807,1261
20250106,100900,812613735,1807,1801,1807,1801,1779
20250106,100800,809402958,1801,1802,1807,1801,1747
20250106,100700,806246778,1801,1802,1807,1801,2108
20250106,100600,802449807,1807,1802,1807,1802,1918
20250106,100500,798989937,1801,1801,1803,1801,1474
20250106,100400,796335261,1800,1803,1803,1800,3361
20250106,100300,790285142,1803,1807,1808,1803,6538
20250106,100200,778483585,1807,1805,1807,1805,29
20250106,100100,778431201,1805,1803,1805,1803,3452
20250106,100000,772205043,1800,1800,1806,1800,462
20250106,095900,771373434,1798,1806,1808,1798,6260
20250106,095800,760075117,1806,1805,1806,1796,10798
20250106,095700,740611235,1805,1811,1813,1805,11201
20250106,095600,720359994,1811,1816,1818,1811,10647
20250106,095500,701035141,1816,1816,1826,1813,17751
20250106,095400,668800999,1817,1806,1832,1802,66372
20250106,095300,547877438,1806,1803,1815,1801,19732
20250106,095200,512207734,1796,1793,1802,1792,17926
20250106,095100,479978597,1792,1787,1792,1786,5767
20250106,095000,469654935,1786,1788,1790,1786,2231
20250106,094900,465667301,1790,1791,1798,1786,16086
20250106,094800,436829599,1796,1791,1796,1781,17146
20250106,094700,406166835,1791,1791,1797,1783,22203
20250106,094600,366473172,1796,1781,1808,1771,54224
20250106,094500,269360660,1781,1776,1781,1774,15208
20250106,094400,242346838,1776,1768,1776,1754,12829
20250106,094300,219695781,1768,1761,1772,1759,6901
20250106,094200,207512243,1767,1738,1772,1738,26731
20250106,094100,160522649,1738,1731,1738,1731,1003
20250106,094000,158779442,1738,1736,1738,1736,3013
20250106,093900,153543180,1736,1736,1736,1736,1
20250106,093800,153541444,1735,1730,1736,1730,20
20250106,093700,153506748,1730,1730,1736,1730,991
20250106,093600,151792312,1731,1731,1731,1730,2082
20250106,093500,148188440,1731,1731,1736,1731,1997
20250106,093400,144728133,1731,1736,1736,1731,1982
20250106,093300,141297030,1736,1732,1736,1732,120
20250106,093200,141088790,1732,1732,1732,1732,444
20250106,093100,140319782,1738,1738,1738,1738,5125
20250106,093000,131412532,1738,1736,1738,1736,3733
20250106,092900,124930210,1736,1736,1736,1736,58
20250106,092800,124829522,1737,1737,1737,1737,0
20250106,092700,124829522,1737,1737,1737,1737,0
20250106,092600,124829522,1737,1737,1737,1737,1
20250106,092500,124827785,1727,1738,1738,1727,445
20250106,092400,124058349,1731,1731,1731,1730,4623
20250106,092300,116059557,1726,1728,1728,1726,5185
20250106,092200,107105887,1728,1729,1729,1728,900
20250106,092100,105550685,1732,1733,1733,1729,12742
20250106,092000,83487898,1734,1738,1738,1734,2051
20250106,091900,79925260,1738,1734,1738,1733,1838
20250106,091800,76732476,1736,1744,1747,1736,2732
20250106,091700,71988949,1740,1740,1740,1740,2119
20250106,091600,68301889,1738,1738,1738,1738,103
20250106,091500,68122875,1739,1738,1739,1738,2786
20250106,091400,63278055,1738,1733,1738,1733,932
20250106,091300,61660401,1732,1733,1733,1732,3308
20250106,091200,55928893,1733,1734,1734,1733,1059
20250106,091100,54092671,1738,1739,1739,1738,765
20250106,091000,52763100,1739,1733,1739,1733,51
20250106,090900,52674711,1732,1733,1733,1732,314
20250106,090800,52130851,1733,1739,1739,1733,131
20250106,090700,51903816,1739,1739,1739,1739,0
20250106,090600,51903816,1739,1740,1740,1731,1157
20250106,090500,49901032,1731,1738,1738,1729,1470
20250106,090400,47358205,1738,1740,1740,1730,16128
20250106,090300,19344258,1740,1744,1744,1740,4559
20250106,090200,11404347,1749,1744,1749,1744,1013
20250106,090100,9632675,1743,1742,1750,1742,3002
20250106,090000,4403182,1750,1741,1750,1741,802