stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,212600,957857276,1788,1788,1788,1788,12316
20250107,212500,957857276,1788,1788,1788,1788,0
20250107,212400,957857276,1788,1788,1788,1788,0
20250107,212300,957857276,1788,1788,1788,1788,0
20250107,212200,957857276,1788,1788,1788,1788,0
20250107,212100,957857276,1788,1788,1788,1788,0
20250107,212000,957857276,1788,1788,1788,1788,0
20250107,211900,957857276,1788,1788,1788,1788,0
20250107,211800,957857276,1788,1788,1788,1788,0
20250107,211700,957857276,1788,1788,1788,1788,0
20250107,211600,957857276,1788,1788,1788,1788,0
20250107,211500,957857276,1788,1788,1788,1788,0
20250107,211400,957857276,1788,1788,1788,1788,0
20250107,211300,957857276,1788,1788,1788,1788,0
20250107,211200,957857276,1788,1788,1788,1788,0
20250107,211100,957857276,1788,1788,1788,1788,0
20250107,211000,957857276,1788,1788,1788,1788,0
20250107,210900,957857276,1788,1788,1788,1788,0
20250107,210800,957857276,1788,1788,1788,1788,0
20250107,210700,957857276,1788,1788,1788,1788,0
20250107,210600,957857276,1788,1788,1788,1788,0
20250107,210500,957857276,1788,1788,1788,1788,0
20250107,210400,957857276,1788,1788,1788,1788,0
20250107,210300,957857276,1788,1788,1788,1788,0
20250107,210200,957857276,1788,1788,1788,1788,0
20250107,210100,957857276,1788,1788,1788,1788,0
20250107,210000,957857276,1788,1788,1788,1788,0
20250107,205900,957857276,1788,1788,1788,1788,0
20250107,205800,957857276,1788,1788,1788,1788,0
20250107,205700,957857276,1788,1788,1788,1788,0
20250107,205600,957857276,1788,1788,1788,1788,12316
20250107,205500,957857276,1788,1788,1788,1788,0
20250107,205400,957857276,1788,1788,1788,1788,0
20250107,205300,957857276,1788,1788,1788,1788,0
20250107,205200,957857276,1788,1788,1788,1788,0
20250107,205100,957857276,1788,1788,1788,1788,0
20250107,205000,957857276,1788,1788,1788,1788,0
20250107,204900,957857276,1788,1788,1788,1788,0
20250107,204800,957857276,1788,1788,1788,1788,0
20250107,204700,957857276,1788,1788,1788,1788,0
20250107,204600,957857276,1788,1788,1788,1788,0
20250107,204500,957857276,1788,1788,1788,1788,0
20250107,204400,957857276,1788,1788,1788,1788,0
20250107,204300,957857276,1788,1788,1788,1788,0
20250107,204200,957857276,1788,1788,1788,1788,0
20250107,204100,957857276,1788,1788,1788,1788,0
20250107,204000,957857276,1788,1788,1788,1788,0
20250107,203900,957857276,1788,1788,1788,1788,0
20250107,203800,957857276,1788,1788,1788,1788,0
20250107,203700,957857276,1788,1788,1788,1788,0
20250107,203600,957857276,1788,1788,1788,1788,0
20250107,203500,957857276,1788,1788,1788,1788,0
20250107,203400,957857276,1788,1788,1788,1788,0
20250107,203300,957857276,1788,1788,1788,1788,0
20250107,203200,957857276,1788,1788,1788,1788,0
20250107,203100,957857276,1788,1788,1788,1788,0
20250107,203000,957857276,1788,1788,1788,1788,0
20250107,202900,957857276,1788,1788,1788,1788,0
20250107,202800,957857276,1788,1788,1788,1788,0
20250107,202700,957857276,1788,1788,1788,1788,0
20250107,202600,957857276,1788,1788,1788,1788,12316
20250107,202500,957857276,1788,1788,1788,1788,0
20250107,202400,957857276,1788,1788,1788,1788,0
20250107,202300,957857276,1788,1788,1788,1788,0
20250107,202200,957857276,1788,1788,1788,1788,0
20250107,202100,957857276,1788,1788,1788,1788,0
20250107,202000,957857276,1788,1788,1788,1788,0
20250107,201900,957857276,1788,1788,1788,1788,0
20250107,201800,957857276,1788,1788,1788,1788,0
20250107,201700,957857276,1788,1788,1788,1788,0
20250107,201600,957857276,1788,1788,1788,1788,0
20250107,201500,957857276,1788,1788,1788,1788,0
20250107,201400,957857276,1788,1788,1788,1788,0
20250107,201300,957857276,1788,1788,1788,1788,0
20250107,201200,957857276,1788,1788,1788,1788,0
20250107,201100,957857276,1788,1788,1788,1788,0
20250107,201000,957857276,1788,1788,1788,1788,0
20250107,200900,957857276,1788,1788,1788,1788,0
20250107,200800,957857276,1788,1788,1788,1788,0
20250107,200700,957857276,1788,1788,1788,1788,0
20250107,200600,957857276,1788,1788,1788,1788,0
20250107,200500,957857276,1788,1788,1788,1788,0
20250107,200400,957857276,1788,1788,1788,1788,0
20250107,200300,957857276,1788,1788,1788,1788,0
20250107,200200,957857276,1788,1788,1788,1788,0
20250107,200100,957857276,1788,1788,1788,1788,0
20250107,200000,957857276,1788,1788,1788,1788,0
20250107,195900,957857276,1788,1788,1788,1788,0
20250107,195800,957857276,1788,1788,1788,1788,0
20250107,195700,957857276,1788,1788,1788,1788,0
20250107,195600,957857276,1788,1788,1788,1788,12316
20250107,195500,957857276,1788,1788,1788,1788,0
20250107,195400,957857276,1788,1788,1788,1788,0
20250107,195300,957857276,1788,1788,1788,1788,0
20250107,195200,957857276,1788,1788,1788,1788,0
20250107,195100,957857276,1788,1788,1788,1788,0
20250107,195000,957857276,1788,1788,1788,1788,0
20250107,194900,957857276,1788,1788,1788,1788,0
20250107,194800,957857276,1788,1788,1788,1788,0
20250107,194700,957857276,1788,1788,1788,1788,0
20250107,194600,957857276,1788,1788,1788,1788,0
20250107,194500,957857276,1788,1788,1788,1788,0
20250107,194400,957857276,1788,1788,1788,1788,0
20250107,194300,957857276,1788,1788,1788,1788,0
20250107,194200,957857276,1788,1788,1788,1788,0
20250107,194100,957857276,1788,1788,1788,1788,0
20250107,194000,957857276,1788,1788,1788,1788,0
20250107,193900,957857276,1788,1788,1788,1788,0
20250107,193800,957857276,1788,1788,1788,1788,0
20250107,193700,957857276,1788,1788,1788,1788,0
20250107,193600,957857276,1788,1788,1788,1788,0
20250107,193500,957857276,1788,1788,1788,1788,0
20250107,193400,957857276,1788,1788,1788,1788,0
20250107,193300,957857276,1788,1788,1788,1788,0
20250107,193200,957857276,1788,1788,1788,1788,0
20250107,193100,957857276,1788,1788,1788,1788,0
20250107,193000,957857276,1788,1788,1788,1788,0
20250107,192900,957857276,1788,1788,1788,1788,0
20250107,192800,957857276,1788,1788,1788,1788,0
20250107,192700,957857276,1788,1788,1788,1788,0
20250107,192600,957857276,1788,1788,1788,1788,12316
20250107,192500,957857276,1788,1788,1788,1788,0
20250107,192400,957857276,1788,1788,1788,1788,0
20250107,192300,957857276,1788,1788,1788,1788,0
20250107,192200,957857276,1788,1788,1788,1788,0
20250107,192100,957857276,1788,1788,1788,1788,0
20250107,192000,957857276,1788,1788,1788,1788,0
20250107,191900,957857276,1788,1788,1788,1788,0
20250107,191800,957857276,1788,1788,1788,1788,0
20250107,191700,957857276,1788,1788,1788,1788,0
20250107,191600,957857276,1788,1788,1788,1788,0
20250107,191500,957857276,1788,1788,1788,1788,0
20250107,191400,957857276,1788,1788,1788,1788,0
20250107,191300,957857276,1788,1788,1788,1788,0
20250107,191200,957857276,1788,1788,1788,1788,0
20250107,191100,957857276,1788,1788,1788,1788,0
20250107,191000,957857276,1788,1788,1788,1788,0
20250107,190900,957857276,1788,1788,1788,1788,0
20250107,190800,957857276,1788,1788,1788,1788,0
20250107,190700,957857276,1788,1788,1788,1788,0
20250107,190600,957857276,1788,1788,1788,1788,0
20250107,190500,957857276,1788,1788,1788,1788,0
20250107,190400,957857276,1788,1788,1788,1788,0
20250107,190300,957857276,1788,1788,1788,1788,0
20250107,190200,957857276,1788,1788,1788,1788,0
20250107,190100,957857276,1788,1788,1788,1788,0
20250107,190000,957857276,1788,1788,1788,1788,0
20250107,185900,957857276,1788,1788,1788,1788,0
20250107,185800,957857276,1788,1788,1788,1788,0
20250107,185700,957857276,1788,1788,1788,1788,0
20250107,185600,957857276,1788,1788,1788,1788,12316
20250107,185500,957857276,1788,1788,1788,1788,0
20250107,185400,957857276,1788,1788,1788,1788,0
20250107,185300,957857276,1788,1788,1788,1788,0
20250107,185200,957857276,1788,1788,1788,1788,0
20250107,185100,957857276,1788,1788,1788,1788,0
20250107,185000,957857276,1788,1788,1788,1788,0
20250107,184900,957857276,1788,1788,1788,1788,0
20250107,184800,957857276,1788,1788,1788,1788,0
20250107,184700,957857276,1788,1788,1788,1788,0
20250107,184600,957857276,1788,1788,1788,1788,0
20250107,184500,957857276,1788,1788,1788,1788,0
20250107,184400,957857276,1788,1788,1788,1788,0
20250107,184300,957857276,1788,1788,1788,1788,0
20250107,184200,957857276,1788,1788,1788,1788,0
20250107,184100,957857276,1788,1788,1788,1788,0
20250107,184000,957857276,1788,1788,1788,1788,0
20250107,183900,957857276,1788,1788,1788,1788,0
20250107,183800,957857276,1788,1788,1788,1788,0
20250107,183700,957857276,1788,1788,1788,1788,0
20250107,183600,957857276,1788,1788,1788,1788,0
20250107,183500,957857276,1788,1788,1788,1788,0
20250107,183400,957857276,1788,1788,1788,1788,0
20250107,183300,957857276,1788,1788,1788,1788,0
20250107,183200,957857276,1788,1788,1788,1788,0
20250107,183100,957857276,1788,1788,1788,1788,0
20250107,183000,957857276,1788,1788,1788,1788,0
20250107,182900,957857276,1788,1788,1788,1788,0
20250107,182800,957857276,1788,1788,1788,1788,0
20250107,182700,957857276,1788,1788,1788,1788,0
20250107,182600,957857276,1788,1788,1788,1788,12316
20250107,182500,957857276,1788,1788,1788,1788,0
20250107,182400,957857276,1788,1788,1788,1788,0
20250107,182300,957857276,1788,1788,1788,1788,0
20250107,182200,957857276,1788,1788,1788,1788,0
20250107,182100,957857276,1788,1788,1788,1788,0
20250107,182000,957857276,1788,1788,1788,1788,0
20250107,181900,957857276,1788,1788,1788,1788,0
20250107,181800,957857276,1788,1788,1788,1788,0
20250107,181700,957857276,1788,1788,1788,1788,0
20250107,181600,957857276,1788,1788,1788,1788,0
20250107,181500,957857276,1788,1788,1788,1788,0
20250107,181400,957857276,1788,1788,1788,1788,0
20250107,181300,957857276,1788,1788,1788,1788,0
20250107,181200,957857276,1788,1788,1788,1788,0
20250107,181100,957857276,1788,1788,1788,1788,0
20250107,181000,957857276,1788,1788,1788,1788,0
20250107,180900,957857276,1788,1788,1788,1788,0
20250107,180800,957857276,1788,1788,1788,1788,0
20250107,180700,957857276,1788,1788,1788,1788,0
20250107,180600,957857276,1788,1788,1788,1788,0
20250107,180500,957857276,1788,1788,1788,1788,0
20250107,180400,957857276,1788,1788,1788,1788,0
20250107,180300,957857276,1788,1788,1788,1788,0
20250107,180200,957857276,1788,1788,1788,1788,0
20250107,180100,957857276,1788,1788,1788,1788,0
20250107,180000,957857276,1788,1788,1788,1788,0
20250107,175900,957857276,1788,1788,1788,1788,0
20250107,175800,957857276,1788,1788,1788,1788,0
20250107,175700,957857276,1788,1788,1788,1788,0
20250107,175600,957857276,1788,1788,1788,1788,12316
20250107,175500,957857276,1788,1788,1788,1788,0
20250107,175400,957857276,1788,1788,1788,1788,0
20250107,175300,957857276,1788,1788,1788,1788,0
20250107,175200,957857276,1788,1788,1788,1788,0
20250107,175100,957857276,1788,1788,1788,1788,0
20250107,175000,957857276,1788,1788,1788,1788,0
20250107,174900,957857276,1788,1788,1788,1788,0
20250107,174800,957857276,1788,1788,1788,1788,0
20250107,174700,957857276,1788,1788,1788,1788,0
20250107,174600,957857276,1788,1788,1788,1788,0
20250107,174500,957857276,1788,1788,1788,1788,0
20250107,174400,957857276,1788,1788,1788,1788,0
20250107,174300,957857276,1788,1788,1788,1788,0
20250107,174200,957857276,1788,1788,1788,1788,0
20250107,174100,957857276,1788,1788,1788,1788,0
20250107,174000,957857276,1788,1788,1788,1788,0
20250107,173900,957857276,1788,1788,1788,1788,0
20250107,173800,957857276,1788,1788,1788,1788,0
20250107,173700,957857276,1788,1788,1788,1788,0
20250107,173600,957857276,1788,1788,1788,1788,0
20250107,173500,957857276,1788,1788,1788,1788,0
20250107,173400,957857276,1788,1788,1788,1788,0
20250107,173300,957857276,1788,1788,1788,1788,0
20250107,173200,957857276,1788,1788,1788,1788,0
20250107,173100,957857276,1788,1788,1788,1788,0
20250107,173000,957857276,1788,1788,1788,1788,0
20250107,172900,957857276,1788,1788,1788,1788,0
20250107,172800,957857276,1788,1788,1788,1788,0
20250107,172700,957857276,1788,1788,1788,1788,0
20250107,172600,957857276,1788,1788,1788,1788,12316
20250107,172500,957857276,1788,1788,1788,1788,0
20250107,172400,957857276,1788,1788,1788,1788,0
20250107,172300,957857276,1788,1788,1788,1788,0
20250107,172200,957857276,1788,1788,1788,1788,0
20250107,172100,957857276,1788,1788,1788,1788,0
20250107,172000,957857276,1788,1788,1788,1788,0
20250107,171900,957857276,1788,1788,1788,1788,0
20250107,171800,957857276,1788,1788,1788,1788,0
20250107,171700,957857276,1788,1788,1788,1788,0
20250107,171600,957857276,1788,1788,1788,1788,0
20250107,171500,957857276,1788,1788,1788,1788,0
20250107,171400,957857276,1788,1788,1788,1788,0
20250107,171300,957857276,1788,1788,1788,1788,0
20250107,171200,957857276,1788,1788,1788,1788,0
20250107,171100,957857276,1788,1788,1788,1788,0
20250107,171000,957857276,1788,1788,1788,1788,0
20250107,170900,957857276,1788,1788,1788,1788,0
20250107,170800,957857276,1788,1788,1788,1788,0
20250107,170700,957857276,1788,1788,1788,1788,0
20250107,170600,957857276,1788,1788,1788,1788,0
20250107,170500,957857276,1788,1788,1788,1788,0
20250107,170400,957857276,1788,1788,1788,1788,0
20250107,170300,957857276,1788,1788,1788,1788,0
20250107,170200,957857276,1788,1788,1788,1788,0
20250107,170100,957857276,1788,1788,1788,1788,0
20250107,170000,957857276,1788,1788,1788,1788,0
20250107,165900,957857276,1788,1788,1788,1788,0
20250107,165800,957857276,1788,1788,1788,1788,0
20250107,165700,957857276,1788,1788,1788,1788,0
20250107,165600,957857276,1788,1788,1788,1788,12316
20250107,165500,957857276,1788,1788,1788,1788,0
20250107,165400,957857276,1788,1788,1788,1788,0
20250107,165300,957857276,1788,1788,1788,1788,0
20250107,165200,957857276,1788,1788,1788,1788,0
20250107,165100,957857276,1788,1788,1788,1788,0
20250107,165000,957857276,1788,1788,1788,1788,0
20250107,164900,957857276,1788,1788,1788,1788,0
20250107,164800,957857276,1788,1788,1788,1788,0
20250107,164700,957857276,1788,1788,1788,1788,0
20250107,164600,957857276,1788,1788,1788,1788,0
20250107,164500,957857276,1788,1788,1788,1788,0
20250107,164400,957857276,1788,1788,1788,1788,0
20250107,164300,957857276,1788,1788,1788,1788,0
20250107,164200,957857276,1788,1788,1788,1788,0
20250107,164100,957857276,1788,1788,1788,1788,0
20250107,164000,957857276,1788,1788,1788,1788,0
20250107,163900,957857276,1788,1788,1788,1788,0
20250107,163800,957857276,1788,1788,1788,1788,0
20250107,163700,957857276,1788,1788,1788,1788,0
20250107,163600,957857276,1788,1788,1788,1788,0
20250107,163500,957857276,1788,1788,1788,1788,0
20250107,163400,957857276,1788,1788,1788,1788,0
20250107,163300,957857276,1788,1788,1788,1788,0
20250107,163200,957857276,1788,1788,1788,1788,0
20250107,163100,957857276,1788,1788,1788,1788,0
20250107,163000,957857276,1788,1788,1788,1788,0
20250107,162900,957857276,1788,1788,1788,1788,0
20250107,162800,957857276,1788,1788,1788,1788,0
20250107,162700,957857276,1788,1788,1788,1788,0
20250107,162600,957857276,1788,1788,1788,1788,12316
20250107,162500,957857276,1788,1788,1788,1788,0
20250107,162400,957857276,1788,1788,1788,1788,0
20250107,162300,957857276,1788,1788,1788,1788,0
20250107,162200,957857276,1788,1788,1788,1788,0
20250107,162100,957857276,1788,1788,1788,1788,0
20250107,162000,957857276,1788,1788,1788,1788,0
20250107,161900,957857276,1788,1788,1788,1788,0
20250107,161800,957857276,1788,1788,1788,1788,0
20250107,161700,957857276,1788,1788,1788,1788,0
20250107,161600,957857276,1788,1788,1788,1788,0
20250107,161500,957857276,1788,1788,1788,1788,0
20250107,161400,957857276,1788,1788,1788,1788,0
20250107,161300,957857276,1788,1788,1788,1788,0
20250107,161200,957857276,1788,1788,1788,1788,0
20250107,161100,957857276,1788,1788,1788,1788,0
20250107,161000,957857276,1788,1788,1788,1788,0
20250107,160900,957857276,1788,1788,1788,1788,0
20250107,160800,957857276,1788,1788,1788,1788,0
20250107,160700,957857276,1788,1788,1788,1788,0
20250107,160600,957857276,1788,1788,1788,1788,0
20250107,160500,957857276,1788,1788,1788,1788,0
20250107,160400,957857276,1788,1788,1788,1788,0
20250107,160300,957857276,1788,1788,1788,1788,0
20250107,160200,957857276,1788,1788,1788,1788,0
20250107,160100,957857276,1788,1788,1788,1788,0
20250107,160000,957857276,1788,1788,1788,1788,0
20250107,155900,957857276,1788,1788,1788,1788,0
20250107,155800,957857276,1788,1788,1788,1788,0
20250107,155700,957857276,1788,1788,1788,1788,0
20250107,155600,957857276,1788,1788,1788,1788,12316
20250107,155500,957857276,1788,1788,1788,1788,0
20250107,155400,957857276,1788,1788,1788,1788,0
20250107,155300,957857276,1788,1788,1788,1788,0
20250107,155200,957857276,1788,1788,1788,1788,0
20250107,155100,957857276,1788,1788,1788,1788,0
20250107,155000,957857276,1788,1788,1788,1788,0
20250107,154900,957857276,1788,1788,1788,1788,0
20250107,154800,957857276,1788,1788,1788,1788,0
20250107,154700,957857276,1788,1788,1788,1788,0
20250107,154600,957857276,1788,1788,1788,1788,0
20250107,154500,957857276,1788,1788,1788,1788,0
20250107,154400,957857276,1788,1788,1788,1788,0
20250107,154300,957857276,1788,1788,1788,1788,0
20250107,154200,957857276,1788,1788,1788,1788,0
20250107,154100,957857276,1788,1788,1788,1788,0
20250107,154000,957857276,1788,1788,1788,1788,0
20250107,153900,957857276,1788,1788,1788,1788,0
20250107,153800,957857276,1788,1788,1788,1788,0
20250107,153700,957857276,1788,1788,1788,1788,0
20250107,153600,957857276,1788,1788,1788,1788,0
20250107,153500,957857276,1788,1788,1788,1788,0
20250107,153400,957857276,1788,1788,1788,1788,0
20250107,153300,957857276,1788,1788,1788,1788,0
20250107,153200,957857276,1788,1788,1788,1788,0
20250107,153100,957857276,1788,1788,1788,1788,0
20250107,153000,957857276,1788,1788,1788,1788,12316
20250107,152900,935836268,1788,1788,1788,1788,0
20250107,152800,935836268,1788,1788,1788,1788,0
20250107,152700,935836268,1788,1788,1788,1788,0
20250107,152600,935836268,1788,1788,1788,1788,0
20250107,152500,935836268,1788,1788,1788,1788,0
20250107,152400,935836268,1788,1788,1788,1788,0
20250107,152300,935836268,1788,1788,1788,1788,0
20250107,152200,935836268,1788,1788,1788,1788,0
20250107,152100,935836268,1788,1788,1788,1788,0
20250107,152000,935836268,1788,1788,1788,1788,0
20250107,151900,935836268,1788,1792,1792,1788,3827
20250107,151800,928985929,1796,1794,1796,1794,4422
20250107,151700,921047599,1794,1793,1794,1793,756
20250107,151600,919691536,1794,1794,1794,1794,15
20250107,151500,919664626,1795,1789,1795,1789,29
20250107,151400,919612733,1795,1795,1795,1795,0
20250107,151300,919612733,1795,1795,1795,1795,59
20250107,151200,919506828,1786,1786,1786,1786,1
20250107,151100,919505042,1795,1794,1795,1786,2827
20250107,151000,914441277,1794,1790,1794,1786,3667
20250107,150900,907887623,1788,1790,1790,1788,107
20250107,150800,907696207,1789,1789,1789,1789,100
20250107,150700,907517307,1790,1790,1790,1790,70
20250107,150600,907392007,1790,1788,1790,1787,1795
20250107,150500,904182469,1786,1786,1786,1786,479
20250107,150400,903326975,1785,1785,1787,1785,1579
20250107,150300,900507619,1787,1786,1787,1785,1021
20250107,150200,898684232,1787,1787,1787,1787,149
20250107,150100,898417969,1786,1787,1787,1786,110
20250107,150000,898221409,1787,1786,1787,1786,160
20250107,145900,897935589,1786,1787,1787,1786,4813
20250107,145800,889337721,1787,1788,1788,1787,446
20250107,145700,888540675,1787,1787,1787,1787,0
20250107,145600,888540675,1787,1787,1787,1787,2190
20250107,145500,884627145,1787,1789,1789,1787,1165
20250107,145400,882544593,1789,1789,1789,1789,102
20250107,145300,882362115,1787,1787,1787,1787,49
20250107,145200,882274552,1789,1788,1789,1788,3247
20250107,145100,876468588,1789,1789,1789,1788,284
20250107,145000,875960542,1788,1789,1789,1788,303
20250107,144900,875418501,1789,1789,1789,1788,53
20250107,144800,875323695,1789,1789,1789,1789,404
20250107,144700,874600939,1788,1788,1788,1788,256
20250107,144600,874143211,1789,1789,1789,1789,0
20250107,144500,874143211,1789,1790,1790,1789,962
20250107,144400,872421947,1790,1790,1790,1790,0
20250107,144300,872421947,1790,1790,1790,1790,0
20250107,144200,872421947,1790,1790,1790,1790,0
20250107,144100,872421947,1790,1790,1790,1790,0
20250107,144000,872421947,1790,1790,1790,1790,641
20250107,143900,871274557,1790,1790,1790,1790,11
20250107,143800,871254867,1790,1789,1790,1789,235
20250107,143700,870834336,1790,1790,1790,1790,947
20250107,143600,869139206,1790,1789,1790,1789,710
20250107,143500,867868737,1789,1789,1789,1789,1367
20250107,143400,865423174,1789,1789,1789,1789,300
20250107,143300,864886474,1789,1789,1789,1789,186
20250107,143200,864553720,1789,1789,1789,1789,0
20250107,143100,864553720,1789,1788,1789,1788,200
20250107,143000,864195965,1788,1788,1788,1788,287
20250107,142900,863682809,1788,1788,1788,1788,1286
20250107,142800,861383441,1788,1787,1788,1787,851
20250107,142700,859862554,1787,1787,1787,1787,140
20250107,142600,859612374,1787,1787,1787,1787,0
20250107,142500,859612374,1787,1787,1787,1787,0
20250107,142400,859612374,1787,1787,1787,1787,0
20250107,142300,859612374,1787,1787,1787,1787,0
20250107,142200,859612374,1787,1787,1787,1787,0
20250107,142100,859612374,1787,1787,1787,1787,0
20250107,142000,859612374,1787,1788,1789,1787,1852
20250107,141900,856299520,1788,1788,1788,1788,3417
20250107,141800,850189924,1786,1786,1786,1786,82
20250107,141700,850043472,1786,1786,1786,1786,31
20250107,141600,849988106,1785,1785,1785,1785,0
20250107,141500,849988106,1785,1786,1787,1785,2015
20250107,141400,846390225,1785,1788,1788,1785,7855
20250107,141300,832362667,1788,1790,1790,1788,3047
20250107,141200,826912940,1790,1790,1790,1790,1419
20250107,141100,824372930,1791,1792,1792,1791,748
20250107,141000,823032984,1793,1791,1793,1791,110
20250107,140900,822835914,1790,1790,1790,1790,29
20250107,140800,822784004,1790,1790,1791,1790,130
20250107,140700,822551284,1792,1792,1792,1792,20
20250107,140600,822515444,1788,1788,1788,1788,0
20250107,140500,822515444,1788,1789,1789,1788,600
20250107,140400,821442471,1794,1790,1794,1790,1446
20250107,140300,818853147,1789,1789,1789,1789,0
20250107,140200,818853147,1789,1789,1789,1789,0
20250107,140100,818853147,1789,1789,1789,1789,0
20250107,140000,818853147,1789,1789,1789,1789,760
20250107,135900,817493507,1789,1789,1789,1789,0
20250107,135800,817493507,1789,1789,1789,1789,726
20250107,135700,816194693,1789,1789,1789,1789,97
20250107,135600,816021160,1789,1789,1794,1788,1683
20250107,135500,813011308,1789,1789,1789,1789,239
20250107,135400,812583737,1789,1790,1790,1789,6778
20250107,135300,800454218,1790,1790,1790,1790,55
20250107,135200,800355768,1791,1791,1791,1791,800
20250107,135100,798922968,1791,1791,1791,1791,300
20250107,135000,798385668,1791,1793,1793,1791,2178
20250107,134900,794483338,1793,1793,1793,1793,11
20250107,134800,794463615,1793,1793,1793,1793,67
20250107,134700,794343484,1793,1793,1793,1793,44
20250107,134600,794264592,1793,1793,1793,1793,0
20250107,134500,794264592,1793,1793,1793,1793,13
20250107,134400,794241283,1792,1792,1792,1792,50
20250107,134300,794151683,1792,1792,1792,1792,1
20250107,134200,794149891,1791,1791,1791,1791,0
20250107,134100,794149891,1791,1791,1791,1791,0
20250107,134000,794149891,1791,1792,1792,1791,290
20250107,133900,793630471,1791,1791,1791,1791,0
20250107,133800,793630471,1791,1791,1791,1791,0
20250107,133700,793630471,1791,1791,1791,1791,0
20250107,133600,793630471,1791,1791,1791,1791,0
20250107,133500,793630471,1791,1791,1791,1791,299
20250107,133400,793094962,1791,1795,1795,1791,56
20250107,133300,792994591,1795,1795,1795,1795,2
20250107,133200,792991001,1794,1795,1796,1794,998
20250107,133100,791200584,1794,1794,1794,1794,0
20250107,133000,791200584,1794,1794,1794,1794,108
20250107,132900,791006832,1793,1793,1793,1793,0
20250107,132800,791006832,1793,1791,1793,1791,91
20250107,132700,790843687,1790,1790,1790,1790,2
20250107,132600,790840107,1797,1797,1797,1797,1
20250107,132500,790838310,1789,1789,1789,1789,0
20250107,132400,790838310,1789,1789,1789,1789,0
20250107,132300,790838310,1789,1789,1789,1789,20
20250107,132200,790802530,1789,1790,1790,1789,2000
20250107,132100,787224529,1790,1790,1790,1789,6707
20250107,132000,775219079,1790,1792,1792,1790,3314
20250107,131900,769281999,1792,1792,1792,1792,0
20250107,131800,769281999,1792,1792,1792,1792,150
20250107,131700,769013199,1792,1792,1792,1792,519
20250107,131600,768083151,1792,1791,1792,1791,503
20250107,131500,767182275,1791,1792,1792,1791,110
20250107,131400,766985185,1792,1791,1792,1791,1132
20250107,131300,764957723,1792,1792,1792,1792,1130
20250107,131200,762932763,1793,1793,1793,1793,60
20250107,131100,762825183,1792,1793,1793,1792,1000
20250107,131000,761033173,1795,1792,1795,1792,1773
20250107,130900,757855807,1792,1792,1792,1792,4
20250107,130800,757848639,1797,1797,1797,1797,0
20250107,130700,757848639,1797,1797,1797,1797,0
20250107,130600,757848639,1797,1792,1797,1792,402
20250107,130500,757128005,1791,1792,1792,1791,803
20250107,130400,755689827,1791,1792,1792,1791,389
20250107,130300,754992926,1792,1793,1793,1792,20
20250107,130200,754957085,1792,1792,1792,1792,300
20250107,130100,754419485,1791,1795,1795,1790,6298
20250107,130000,743137887,1800,1795,1800,1795,865
20250107,125900,741584707,1795,1795,1795,1795,0
20250107,125800,741584707,1795,1795,1795,1795,84
20250107,125700,741433927,1795,1795,1795,1795,0
20250107,125600,741433927,1795,1795,1795,1795,500
20250107,125500,740536427,1795,1795,1795,1795,0
20250107,125400,740536427,1795,1795,1795,1795,0
20250107,125300,740536427,1795,1795,1795,1795,0
20250107,125200,740536427,1795,1795,1795,1795,86
20250107,125100,740382057,1794,1794,1794,1794,0
20250107,125000,740382057,1794,1794,1794,1794,100
20250107,124900,740202657,1794,1794,1794,1794,176
20250107,124800,739886913,1794,1794,1794,1794,601
20250107,124700,738808719,1794,1794,1800,1794,1570
20250107,124600,735991220,1794,1794,1794,1793,230
20250107,124500,735578620,1795,1795,1795,1795,15
20250107,124400,735551695,1794,1794,1794,1794,102
20250107,124300,735368707,1803,1803,1803,1803,10
20250107,124200,735350677,1790,1801,1801,1790,33208
20250107,124100,675707489,1801,1801,1801,1801,0
20250107,124000,675707489,1801,1803,1803,1801,2619
20250107,123900,670988924,1803,1803,1803,1803,368
20250107,123800,670325420,1802,1802,1802,1802,0
20250107,123700,670325420,1802,1802,1802,1802,224
20250107,123600,669921772,1802,1802,1802,1802,0
20250107,123500,669921772,1802,1802,1802,1802,7
20250107,123400,669909158,1801,1801,1801,1801,200
20250107,123300,669548958,1802,1802,1802,1802,501
20250107,123200,668646156,1802,1802,1802,1802,450
20250107,123100,667835256,1802,1802,1802,1802,0
20250107,123000,667835256,1802,1802,1802,1802,2064
20250107,122900,664115928,1802,1802,1802,1802,623
20250107,122800,662993282,1802,1802,1802,1802,0
20250107,122700,662993282,1802,1802,1802,1802,1012
20250107,122600,661169658,1802,1802,1802,1802,3332
20250107,122500,655165394,1802,1802,1802,1802,0
20250107,122400,655165394,1802,1802,1802,1802,0
20250107,122300,655165394,1802,1802,1802,1802,0
20250107,122200,655165394,1802,1803,1803,1802,4586
20250107,122100,646897962,1803,1803,1803,1803,1
20250107,122000,646896159,1803,1803,1803,1803,0
20250107,121900,646896159,1803,1803,1803,1803,0
20250107,121800,646896159,1803,1803,1803,1803,500
20250107,121700,645994659,1803,1803,1803,1803,2582
20250107,121600,641339313,1804,1804,1804,1804,40
20250107,121500,641267153,1803,1803,1803,1803,0
20250107,121400,641267153,1803,1803,1803,1803,0
20250107,121300,641267153,1803,1803,1803,1803,0
20250107,121200,641267153,1803,1803,1803,1803,500
20250107,121100,640365653,1802,1802,1802,1802,0
20250107,121000,640365653,1802,1809,1809,1802,707
20250107,120900,639090954,1805,1805,1805,1805,0
20250107,120800,639090954,1805,1805,1805,1805,0
20250107,120700,639090954,1805,1805,1805,1805,0
20250107,120600,639090954,1805,1805,1805,1802,1142
20250107,120500,637030904,1804,1804,1804,1804,0
20250107,120400,637030904,1804,1804,1804,1804,0
20250107,120300,637030904,1804,1804,1804,1804,0
20250107,120200,637030904,1804,1804,1804,1804,40
20250107,120100,636958744,1802,1802,1802,1802,0
20250107,120000,636958744,1802,1802,1802,1802,0
20250107,115900,636958744,1802,1802,1802,1802,0
20250107,115800,636958744,1802,1802,1802,1802,0
20250107,115700,636958744,1802,1802,1802,1802,0
20250107,115600,636958744,1802,1802,1802,1802,0
20250107,115500,636958744,1802,1802,1802,1802,617
20250107,115400,635846910,1802,1802,1802,1802,0
20250107,115300,635846910,1802,1802,1802,1802,3
20250107,115200,635841504,1809,1809,1809,1809,990
20250107,115100,634050594,1809,1809,1809,1809,50
20250107,115000,633960144,1809,1809,1809,1809,50
20250107,114900,633869694,1801,1801,1801,1801,0
20250107,114800,633869694,1801,1802,1802,1801,2723
20250107,114700,628963714,1802,1807,1807,1802,3507
20250107,114600,622636193,1811,1811,1811,1811,0
20250107,114500,622636193,1811,1811,1811,1811,0
20250107,114400,622636193,1811,1811,1811,1811,20
20250107,114300,622599973,1812,1812,1812,1812,0
20250107,114200,622599973,1812,1812,1812,1812,0
20250107,114100,622599973,1812,1812,1812,1812,0
20250107,114000,622599973,1812,1812,1812,1812,100
20250107,113900,622418773,1812,1812,1812,1812,151
20250107,113800,622145161,1805,1805,1805,1805,1
20250107,113700,622143356,1805,1804,1805,1804,4
20250107,113600,622136139,1804,1806,1806,1804,754
20250107,113500,620775035,1807,1808,1808,1807,362
20250107,113400,620120644,1809,1809,1809,1809,390
20250107,113300,619415134,1809,1810,1810,1808,2599
20250107,113200,614712968,1810,1810,1810,1810,198
20250107,113100,614354588,1815,1815,1815,1815,0
20250107,113000,614354588,1815,1815,1815,1815,100
20250107,112900,614173088,1815,1813,1815,1813,1656
20250107,112800,611169721,1813,1810,1813,1810,1104
20250107,112700,609169334,1810,1810,1810,1810,0
20250107,112600,609169334,1810,1810,1810,1810,24
20250107,112500,609125894,1811,1811,1811,1811,102
20250107,112400,608941172,1811,1811,1811,1811,29
20250107,112300,608888653,1811,1811,1811,1811,1
20250107,112200,608886842,1812,1808,1813,1808,6
20250107,112100,608875979,1807,1808,1808,1807,318
20250107,112000,608301168,1813,1813,1813,1813,10
20250107,111900,608283038,1813,1813,1813,1813,0
20250107,111800,608283038,1813,1813,1813,1813,12
20250107,111700,608261282,1814,1814,1814,1814,53
20250107,111600,608165140,1808,1810,1810,1808,388
20250107,111500,607463285,1809,1810,1815,1809,174
20250107,111400,607148373,1817,1817,1817,1817,0
20250107,111300,607148373,1817,1814,1817,1814,3743
20250107,111200,600352480,1815,1808,1815,1808,4942
20250107,111100,591387817,1805,1807,1807,1805,2030
20250107,111000,587721571,1814,1806,1814,1806,3250
20250107,110900,581831493,1806,1806,1806,1806,193
20250107,110800,581482935,1806,1806,1806,1806,50
20250107,110700,581392635,1806,1806,1806,1806,700
20250107,110600,580128435,1806,1807,1809,1806,3434
20250107,110500,573924630,1807,1807,1807,1807,1
20250107,110400,573922823,1806,1806,1806,1806,0
20250107,110300,573922823,1806,1807,1807,1806,2721
20250107,110200,569006345,1807,1807,1807,1807,348
20250107,110100,568377509,1807,1807,1807,1807,565
20250107,110000,567356554,1809,1808,1812,1808,3290
20250107,105900,561406087,1808,1816,1820,1803,2160
20250107,105800,557481565,1816,1805,1816,1802,7654
20250107,105700,543656622,1805,1805,1805,1805,0
20250107,105600,543656622,1805,1805,1805,1805,73
20250107,105500,543524857,1804,1804,1804,1804,795
20250107,105400,542090677,1805,1805,1805,1805,56
20250107,105300,541989597,1804,1804,1804,1804,0
20250107,105200,541989597,1804,1804,1804,1804,0
20250107,105100,541989597,1804,1804,1804,1804,0
20250107,105000,541989597,1804,1807,1807,1804,118
20250107,104900,541776695,1804,1806,1806,1804,2761
20250107,104800,536791611,1806,1806,1806,1806,0
20250107,104700,536791611,1806,1806,1806,1806,0
20250107,104600,536791611,1806,1806,1806,1806,199
20250107,104500,536432217,1806,1811,1811,1806,2284
20250107,104400,532299364,1809,1811,1814,1809,5783
20250107,104300,521821996,1812,1807,1812,1807,6496
20250107,104200,510059998,1808,1807,1808,1807,3418
20250107,104100,503883071,1807,1807,1807,1807,0
20250107,104000,503883071,1807,1807,1807,1807,0
20250107,103900,503883071,1807,1807,1807,1807,1
20250107,103800,503881264,1804,1804,1804,1804,0
20250107,103700,503881264,1804,1804,1804,1804,82
20250107,103600,503733336,1807,1807,1807,1807,0
20250107,103500,503733336,1807,1807,1807,1807,2
20250107,103400,503729722,1804,1805,1805,1804,800
20250107,103300,502286521,1804,1804,1804,1804,14
20250107,103200,502261265,1804,1807,1808,1804,1681
20250107,103100,499222185,1808,1805,1808,1803,329
20250107,103000,498628061,1803,1803,1803,1803,0
20250107,102900,498628061,1803,1805,1805,1803,500
20250107,102800,497726551,1805,1805,1805,1805,5
20250107,102700,497717526,1805,1805,1805,1805,104
20250107,102600,497529806,1805,1805,1805,1805,24
20250107,102500,497486486,1805,1805,1805,1805,33
20250107,102400,497426921,1805,1805,1805,1805,258
20250107,102300,496961231,1799,1800,1800,1799,20
20250107,102200,496925250,1798,1798,1798,1798,0
20250107,102100,496925250,1798,1800,1800,1798,1087
20250107,102000,494970504,1798,1798,1798,1798,0
20250107,101900,494970504,1798,1801,1801,1798,940
20250107,101800,493278424,1802,1802,1802,1802,11
20250107,101700,493258602,1802,1802,1802,1802,989
20250107,101600,491476424,1802,1806,1806,1802,1232
20250107,101500,489255248,1803,1803,1803,1803,280
20250107,101400,488750408,1802,1802,1802,1802,0
20250107,101300,488750408,1802,1808,1808,1802,58
20250107,101200,488645832,1802,1807,1807,1802,23
20250107,101100,488604286,1807,1803,1807,1803,3650
20250107,101000,482014889,1799,1799,1799,1799,3177
20250107,100900,476299466,1798,1798,1798,1798,0
20250107,100800,476299466,1798,1798,1798,1798,0
20250107,100700,476299466,1798,1798,1798,1798,3
20250107,100600,476294072,1798,1798,1798,1798,300
20250107,100500,475754672,1798,1802,1802,1798,8738
20250107,100400,460027560,1802,1802,1802,1802,1500
20250107,100300,457324560,1802,1802,1802,1802,3
20250107,100200,457319154,1802,1803,1803,1802,1110
20250107,100100,455317825,1803,1803,1803,1803,0
20250107,100000,455317825,1803,1803,1803,1803,1663
20250107,095900,452319436,1803,1804,1804,1803,703
20250107,095800,451051323,1809,1809,1809,1809,0
20250107,095700,451051323,1809,1804,1809,1804,5
20250107,095600,451042294,1804,1804,1804,1804,5925
20250107,095500,440353594,1808,1808,1808,1808,0
20250107,095400,440353594,1808,1803,1808,1803,199
20250107,095300,439994092,1807,1803,1807,1803,2042
20250107,095200,436304798,1802,1802,1802,1802,0
20250107,095100,436304798,1802,1800,1802,1800,254
20250107,095000,435847459,1801,1803,1803,1801,8477
20250107,094900,420568438,1803,1803,1804,1803,479
20250107,094800,419704329,1803,1804,1807,1803,8
20250107,094700,419689897,1804,1804,1804,1804,500
20250107,094600,418787897,1804,1805,1807,1804,39
20250107,094500,418717441,1805,1805,1805,1805,14
20250107,094400,418692171,1802,1807,1807,1802,19
20250107,094300,418657853,1802,1807,1807,1802,25
20250107,094200,418612698,1808,1802,1808,1802,4510
20250107,094100,410478489,1800,1796,1800,1796,79
20250107,094000,410336569,1795,1795,1795,1795,1
20250107,093900,410334774,1800,1795,1800,1795,318
20250107,093800,409763959,1797,1795,1797,1794,1291
20250107,093700,407447463,1794,1794,1794,1794,50
20250107,093600,407357763,1795,1795,1795,1792,5157
20250107,093500,398109625,1795,1800,1800,1795,10389
20250107,093400,379425685,1801,1804,1804,1801,7699
20250107,093300,365553811,1803,1804,1804,1802,2395
20250107,093200,361237039,1803,1804,1804,1803,3634
20250107,093100,354684837,1804,1803,1804,1803,103
20250107,093000,354499028,1803,1807,1807,1803,5062
20250107,092900,345361034,1807,1809,1809,1807,1447
20250107,092800,342745041,1809,1809,1809,1809,1035
20250107,092700,340872726,1810,1806,1810,1806,8502
20250107,092600,325508713,1807,1807,1807,1807,1116
20250107,092500,323492101,1806,1806,1806,1806,179
20250107,092400,323168827,1805,1806,1806,1805,1000
20250107,092300,321363267,1811,1810,1811,1806,919
20250107,092200,319699498,1806,1806,1806,1806,176
20250107,092100,319381642,1806,1806,1806,1806,56
20250107,092000,319280506,1806,1815,1815,1806,11077
20250107,091900,299255894,1815,1808,1815,1804,7883
20250107,091800,284970640,1807,1801,1807,1800,616
20250107,091700,283857601,1801,1793,1801,1793,1240
20250107,091600,281627221,1792,1793,1793,1792,2820
20250107,091500,276573349,1792,1792,1792,1792,120
20250107,091400,276358309,1792,1792,1793,1792,913
20250107,091300,274722153,1791,1792,1792,1789,5483
20250107,091200,264905889,1791,1794,1800,1791,6500
20250107,091100,253253263,1794,1800,1800,1794,413
20250107,091000,252511095,1800,1791,1800,1791,1988
20250107,090900,248949779,1790,1792,1792,1790,6210
20250107,090800,237827967,1791,1791,1800,1791,9803
20250107,090700,220225402,1798,1802,1802,1789,26220
20250107,090600,173105418,1801,1804,1810,1800,4215
20250107,090500,165508397,1804,1807,1807,1801,10740
20250107,090400,146133936,1805,1808,1808,1805,11062
20250107,090300,126151203,1807,1817,1817,1807,6510
20250107,090200,114349501,1825,1824,1828,1815,8572
20250107,090100,98705695,1824,1818,1826,1810,19187
20250107,090000,63777397,1818,1813,1818,1803,35207