stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,212400,127568045,2405,2405,2405,2405,661
20250102,212300,127568045,2405,2405,2405,2405,0
20250102,212200,127568045,2405,2405,2405,2405,0
20250102,212100,127568045,2405,2405,2405,2405,0
20250102,212000,127568045,2405,2405,2405,2405,0
20250102,211900,127568045,2405,2405,2405,2405,0
20250102,211800,127568045,2405,2405,2405,2405,0
20250102,211700,127568045,2405,2405,2405,2405,0
20250102,211600,127568045,2405,2405,2405,2405,0
20250102,211500,127568045,2405,2405,2405,2405,0
20250102,211400,127568045,2405,2405,2405,2405,0
20250102,211300,127568045,2405,2405,2405,2405,0
20250102,211200,127568045,2405,2405,2405,2405,0
20250102,211100,127568045,2405,2405,2405,2405,0
20250102,211000,127568045,2405,2405,2405,2405,0
20250102,210900,127568045,2405,2405,2405,2405,0
20250102,210800,127568045,2405,2405,2405,2405,0
20250102,210700,127568045,2405,2405,2405,2405,0
20250102,210600,127568045,2405,2405,2405,2405,0
20250102,210500,127568045,2405,2405,2405,2405,0
20250102,210400,127568045,2405,2405,2405,2405,0
20250102,210300,127568045,2405,2405,2405,2405,0
20250102,210200,127568045,2405,2405,2405,2405,0
20250102,210100,127568045,2405,2405,2405,2405,0
20250102,210000,127568045,2405,2405,2405,2405,0
20250102,205900,127568045,2405,2405,2405,2405,0
20250102,205800,127568045,2405,2405,2405,2405,0
20250102,205700,127568045,2405,2405,2405,2405,0
20250102,205600,127568045,2405,2405,2405,2405,0
20250102,205500,127568045,2405,2405,2405,2405,0
20250102,205400,127568045,2405,2405,2405,2405,661
20250102,205300,127568045,2405,2405,2405,2405,0
20250102,205200,127568045,2405,2405,2405,2405,0
20250102,205100,127568045,2405,2405,2405,2405,0
20250102,205000,127568045,2405,2405,2405,2405,0
20250102,204900,127568045,2405,2405,2405,2405,0
20250102,204800,127568045,2405,2405,2405,2405,0
20250102,204700,127568045,2405,2405,2405,2405,0
20250102,204600,127568045,2405,2405,2405,2405,0
20250102,204500,127568045,2405,2405,2405,2405,0
20250102,204400,127568045,2405,2405,2405,2405,0
20250102,204300,127568045,2405,2405,2405,2405,0
20250102,204200,127568045,2405,2405,2405,2405,0
20250102,204100,127568045,2405,2405,2405,2405,0
20250102,204000,127568045,2405,2405,2405,2405,0
20250102,203900,127568045,2405,2405,2405,2405,0
20250102,203800,127568045,2405,2405,2405,2405,0
20250102,203700,127568045,2405,2405,2405,2405,0
20250102,203600,127568045,2405,2405,2405,2405,0
20250102,203500,127568045,2405,2405,2405,2405,0
20250102,203400,127568045,2405,2405,2405,2405,0
20250102,203300,127568045,2405,2405,2405,2405,0
20250102,203200,127568045,2405,2405,2405,2405,0
20250102,203100,127568045,2405,2405,2405,2405,0
20250102,203000,127568045,2405,2405,2405,2405,0
20250102,202900,127568045,2405,2405,2405,2405,0
20250102,202800,127568045,2405,2405,2405,2405,0
20250102,202700,127568045,2405,2405,2405,2405,0
20250102,202600,127568045,2405,2405,2405,2405,0
20250102,202500,127568045,2405,2405,2405,2405,0
20250102,202400,127568045,2405,2405,2405,2405,661
20250102,202300,127568045,2405,2405,2405,2405,0
20250102,202200,127568045,2405,2405,2405,2405,0
20250102,202100,127568045,2405,2405,2405,2405,0
20250102,202000,127568045,2405,2405,2405,2405,0
20250102,201900,127568045,2405,2405,2405,2405,0
20250102,201800,127568045,2405,2405,2405,2405,0
20250102,201700,127568045,2405,2405,2405,2405,0
20250102,201600,127568045,2405,2405,2405,2405,0
20250102,201500,127568045,2405,2405,2405,2405,0
20250102,201400,127568045,2405,2405,2405,2405,0
20250102,201300,127568045,2405,2405,2405,2405,0
20250102,201200,127568045,2405,2405,2405,2405,0
20250102,201100,127568045,2405,2405,2405,2405,0
20250102,201000,127568045,2405,2405,2405,2405,0
20250102,200900,127568045,2405,2405,2405,2405,0
20250102,200800,127568045,2405,2405,2405,2405,0
20250102,200700,127568045,2405,2405,2405,2405,0
20250102,200600,127568045,2405,2405,2405,2405,0
20250102,200500,127568045,2405,2405,2405,2405,0
20250102,200400,127568045,2405,2405,2405,2405,0
20250102,200300,127568045,2405,2405,2405,2405,0
20250102,200200,127568045,2405,2405,2405,2405,0
20250102,200100,127568045,2405,2405,2405,2405,0
20250102,200000,127568045,2405,2405,2405,2405,0
20250102,195900,127568045,2405,2405,2405,2405,0
20250102,195800,127568045,2405,2405,2405,2405,0
20250102,195700,127568045,2405,2405,2405,2405,0
20250102,195600,127568045,2405,2405,2405,2405,0
20250102,195500,127568045,2405,2405,2405,2405,0
20250102,195400,127568045,2405,2405,2405,2405,661
20250102,195300,127568045,2405,2405,2405,2405,0
20250102,195200,127568045,2405,2405,2405,2405,0
20250102,195100,127568045,2405,2405,2405,2405,0
20250102,195000,127568045,2405,2405,2405,2405,0
20250102,194900,127568045,2405,2405,2405,2405,0
20250102,194800,127568045,2405,2405,2405,2405,0
20250102,194700,127568045,2405,2405,2405,2405,0
20250102,194600,127568045,2405,2405,2405,2405,0
20250102,194500,127568045,2405,2405,2405,2405,0
20250102,194400,127568045,2405,2405,2405,2405,0
20250102,194300,127568045,2405,2405,2405,2405,0
20250102,194200,127568045,2405,2405,2405,2405,0
20250102,194100,127568045,2405,2405,2405,2405,0
20250102,194000,127568045,2405,2405,2405,2405,0
20250102,193900,127568045,2405,2405,2405,2405,0
20250102,193800,127568045,2405,2405,2405,2405,0
20250102,193700,127568045,2405,2405,2405,2405,0
20250102,193600,127568045,2405,2405,2405,2405,0
20250102,193500,127568045,2405,2405,2405,2405,0
20250102,193400,127568045,2405,2405,2405,2405,0
20250102,193300,127568045,2405,2405,2405,2405,0
20250102,193200,127568045,2405,2405,2405,2405,0
20250102,193100,127568045,2405,2405,2405,2405,0
20250102,193000,127568045,2405,2405,2405,2405,0
20250102,192900,127568045,2405,2405,2405,2405,0
20250102,192800,127568045,2405,2405,2405,2405,0
20250102,192700,127568045,2405,2405,2405,2405,0
20250102,192600,127568045,2405,2405,2405,2405,0
20250102,192500,127568045,2405,2405,2405,2405,0
20250102,192400,127568045,2405,2405,2405,2405,661
20250102,192300,127568045,2405,2405,2405,2405,0
20250102,192200,127568045,2405,2405,2405,2405,0
20250102,192100,127568045,2405,2405,2405,2405,0
20250102,192000,127568045,2405,2405,2405,2405,0
20250102,191900,127568045,2405,2405,2405,2405,0
20250102,191800,127568045,2405,2405,2405,2405,0
20250102,191700,127568045,2405,2405,2405,2405,0
20250102,191600,127568045,2405,2405,2405,2405,0
20250102,191500,127568045,2405,2405,2405,2405,0
20250102,191400,127568045,2405,2405,2405,2405,0
20250102,191300,127568045,2405,2405,2405,2405,0
20250102,191200,127568045,2405,2405,2405,2405,0
20250102,191100,127568045,2405,2405,2405,2405,0
20250102,191000,127568045,2405,2405,2405,2405,0
20250102,190900,127568045,2405,2405,2405,2405,0
20250102,190800,127568045,2405,2405,2405,2405,0
20250102,190700,127568045,2405,2405,2405,2405,0
20250102,190600,127568045,2405,2405,2405,2405,0
20250102,190500,127568045,2405,2405,2405,2405,0
20250102,190400,127568045,2405,2405,2405,2405,0
20250102,190300,127568045,2405,2405,2405,2405,0
20250102,190200,127568045,2405,2405,2405,2405,0
20250102,190100,127568045,2405,2405,2405,2405,0
20250102,190000,127568045,2405,2405,2405,2405,0
20250102,185900,127568045,2405,2405,2405,2405,0
20250102,185800,127568045,2405,2405,2405,2405,0
20250102,185700,127568045,2405,2405,2405,2405,0
20250102,185600,127568045,2405,2405,2405,2405,0
20250102,185500,127568045,2405,2405,2405,2405,0
20250102,185400,127568045,2405,2405,2405,2405,661
20250102,185300,127568045,2405,2405,2405,2405,0
20250102,185200,127568045,2405,2405,2405,2405,0
20250102,185100,127568045,2405,2405,2405,2405,0
20250102,185000,127568045,2405,2405,2405,2405,0
20250102,184900,127568045,2405,2405,2405,2405,0
20250102,184800,127568045,2405,2405,2405,2405,0
20250102,184700,127568045,2405,2405,2405,2405,0
20250102,184600,127568045,2405,2405,2405,2405,0
20250102,184500,127568045,2405,2405,2405,2405,0
20250102,184400,127568045,2405,2405,2405,2405,0
20250102,184300,127568045,2405,2405,2405,2405,0
20250102,184200,127568045,2405,2405,2405,2405,0
20250102,184100,127568045,2405,2405,2405,2405,0
20250102,184000,127568045,2405,2405,2405,2405,0
20250102,183900,127568045,2405,2405,2405,2405,0
20250102,183800,127568045,2405,2405,2405,2405,0
20250102,183700,127568045,2405,2405,2405,2405,0
20250102,183600,127568045,2405,2405,2405,2405,0
20250102,183500,127568045,2405,2405,2405,2405,0
20250102,183400,127568045,2405,2405,2405,2405,0
20250102,183300,127568045,2405,2405,2405,2405,0
20250102,183200,127568045,2405,2405,2405,2405,0
20250102,183100,127568045,2405,2405,2405,2405,0
20250102,183000,127568045,2405,2405,2405,2405,0
20250102,182900,127568045,2405,2405,2405,2405,0
20250102,182800,127568045,2405,2405,2405,2405,0
20250102,182700,127568045,2405,2405,2405,2405,0
20250102,182600,127568045,2405,2405,2405,2405,0
20250102,182500,127568045,2405,2405,2405,2405,0
20250102,182400,127568045,2405,2405,2405,2405,661
20250102,182300,127568045,2405,2405,2405,2405,0
20250102,182200,127568045,2405,2405,2405,2405,0
20250102,182100,127568045,2405,2405,2405,2405,0
20250102,182000,127568045,2405,2405,2405,2405,0
20250102,181900,127568045,2405,2405,2405,2405,0
20250102,181800,127568045,2405,2405,2405,2405,0
20250102,181700,127568045,2405,2405,2405,2405,0
20250102,181600,127568045,2405,2405,2405,2405,0
20250102,181500,127568045,2405,2405,2405,2405,0
20250102,181400,127568045,2405,2405,2405,2405,0
20250102,181300,127568045,2405,2405,2405,2405,0
20250102,181200,127568045,2405,2405,2405,2405,0
20250102,181100,127568045,2405,2405,2405,2405,0
20250102,181000,127568045,2405,2405,2405,2405,0
20250102,180900,127568045,2405,2405,2405,2405,0
20250102,180800,127568045,2405,2405,2405,2405,0
20250102,180700,127568045,2405,2405,2405,2405,0
20250102,180600,127568045,2405,2405,2405,2405,0
20250102,180500,127568045,2405,2405,2405,2405,0
20250102,180400,127568045,2405,2405,2405,2405,0
20250102,180300,127568045,2405,2405,2405,2405,0
20250102,180200,127568045,2405,2405,2405,2405,0
20250102,180100,127568045,2405,2405,2405,2405,0
20250102,180000,127568045,2405,2405,2405,2405,0
20250102,175900,127568045,2405,2405,2405,2405,0
20250102,175800,127568045,2405,2405,2405,2405,0
20250102,175700,127568045,2405,2405,2405,2405,0
20250102,175600,127568045,2405,2405,2405,2405,0
20250102,175500,127568045,2405,2405,2405,2405,0
20250102,175400,127568045,2405,2405,2405,2405,661
20250102,175300,127568045,2405,2405,2405,2405,0
20250102,175200,127568045,2405,2405,2405,2405,0
20250102,175100,127568045,2405,2405,2405,2405,0
20250102,175000,127568045,2405,2405,2405,2405,0
20250102,174900,127568045,2405,2405,2405,2405,0
20250102,174800,127568045,2405,2405,2405,2405,0
20250102,174700,127568045,2405,2405,2405,2405,0
20250102,174600,127568045,2405,2405,2405,2405,0
20250102,174500,127568045,2405,2405,2405,2405,0
20250102,174400,127568045,2405,2405,2405,2405,0
20250102,174300,127568045,2405,2405,2405,2405,0
20250102,174200,127568045,2405,2405,2405,2405,0
20250102,174100,127568045,2405,2405,2405,2405,0
20250102,174000,127568045,2405,2405,2405,2405,0
20250102,173900,127568045,2405,2405,2405,2405,0
20250102,173800,127568045,2405,2405,2405,2405,0
20250102,173700,127568045,2405,2405,2405,2405,0
20250102,173600,127568045,2405,2405,2405,2405,0
20250102,173500,127568045,2405,2405,2405,2405,0
20250102,173400,127568045,2405,2405,2405,2405,0
20250102,173300,127568045,2405,2405,2405,2405,0
20250102,173200,127568045,2405,2405,2405,2405,0
20250102,173100,127568045,2405,2405,2405,2405,0
20250102,173000,127568045,2405,2405,2405,2405,0
20250102,172900,127568045,2405,2405,2405,2405,0
20250102,172800,127568045,2405,2405,2405,2405,0
20250102,172700,127568045,2405,2405,2405,2405,0
20250102,172600,127568045,2405,2405,2405,2405,0
20250102,172500,127568045,2405,2405,2405,2405,0
20250102,172400,127568045,2405,2405,2405,2405,661
20250102,172300,127568045,2405,2405,2405,2405,0
20250102,172200,127568045,2405,2405,2405,2405,0
20250102,172100,127568045,2405,2405,2405,2405,0
20250102,172000,127568045,2405,2405,2405,2405,0
20250102,171900,127568045,2405,2405,2405,2405,0
20250102,171800,127568045,2405,2405,2405,2405,0
20250102,171700,127568045,2405,2405,2405,2405,0
20250102,171600,127568045,2405,2405,2405,2405,0
20250102,171500,127568045,2405,2405,2405,2405,0
20250102,171400,127568045,2405,2405,2405,2405,0
20250102,171300,127568045,2405,2405,2405,2405,0
20250102,171200,127568045,2405,2405,2405,2405,0
20250102,171100,127568045,2405,2405,2405,2405,0
20250102,171000,127568045,2405,2405,2405,2405,0
20250102,170900,127568045,2405,2405,2405,2405,0
20250102,170800,127568045,2405,2405,2405,2405,0
20250102,170700,127568045,2405,2405,2405,2405,0
20250102,170600,127568045,2405,2405,2405,2405,0
20250102,170500,127568045,2405,2405,2405,2405,0
20250102,170400,127568045,2405,2405,2405,2405,0
20250102,170300,127568045,2405,2405,2405,2405,0
20250102,170200,127568045,2405,2405,2405,2405,0
20250102,170100,127568045,2405,2405,2405,2405,0
20250102,170000,127568045,2405,2405,2405,2405,0
20250102,165900,127568045,2405,2405,2405,2405,0
20250102,165800,127568045,2405,2405,2405,2405,0
20250102,165700,127568045,2405,2405,2405,2405,0
20250102,165600,127568045,2405,2405,2405,2405,0
20250102,165500,127568045,2405,2405,2405,2405,0
20250102,165400,127568045,2405,2405,2405,2405,661
20250102,165300,127568045,2405,2405,2405,2405,0
20250102,165200,127568045,2405,2405,2405,2405,0
20250102,165100,127568045,2405,2405,2405,2405,0
20250102,165000,127568045,2405,2405,2405,2405,0
20250102,164900,127568045,2405,2405,2405,2405,0
20250102,164800,127568045,2405,2405,2405,2405,0
20250102,164700,127568045,2405,2405,2405,2405,0
20250102,164600,127568045,2405,2405,2405,2405,0
20250102,164500,127568045,2405,2405,2405,2405,0
20250102,164400,127568045,2405,2405,2405,2405,0
20250102,164300,127568045,2405,2405,2405,2405,0
20250102,164200,127568045,2405,2405,2405,2405,0
20250102,164100,127568045,2405,2405,2405,2405,0
20250102,164000,127568045,2405,2405,2405,2405,0
20250102,163900,127568045,2405,2405,2405,2405,0
20250102,163800,127568045,2405,2405,2405,2405,0
20250102,163700,127568045,2405,2405,2405,2405,0
20250102,163600,127568045,2405,2405,2405,2405,0
20250102,163500,127568045,2405,2405,2405,2405,0
20250102,163400,127568045,2405,2405,2405,2405,0
20250102,163300,127568045,2405,2405,2405,2405,0
20250102,163200,127568045,2405,2405,2405,2405,0
20250102,163100,127568045,2405,2405,2405,2405,0
20250102,163000,127568045,2405,2405,2405,2405,0
20250102,162900,127568045,2405,2405,2405,2405,0
20250102,162800,127568045,2405,2405,2405,2405,0
20250102,162700,127568045,2405,2405,2405,2405,0
20250102,162600,127568045,2405,2405,2405,2405,0
20250102,162500,127568045,2405,2405,2405,2405,0
20250102,162400,127568045,2405,2405,2405,2405,661
20250102,162300,127568045,2405,2405,2405,2405,0
20250102,162200,127568045,2405,2405,2405,2405,0
20250102,162100,127568045,2405,2405,2405,2405,0
20250102,162000,127568045,2405,2405,2405,2405,0
20250102,161900,127568045,2405,2405,2405,2405,0
20250102,161800,127568045,2405,2405,2405,2405,0
20250102,161700,127568045,2405,2405,2405,2405,0
20250102,161600,127568045,2405,2405,2405,2405,0
20250102,161500,127568045,2405,2405,2405,2405,0
20250102,161400,127568045,2405,2405,2405,2405,0
20250102,161300,127568045,2405,2405,2405,2405,0
20250102,161200,127568045,2405,2405,2405,2405,0
20250102,161100,127568045,2405,2405,2405,2405,0
20250102,161000,127568045,2405,2405,2405,2405,0
20250102,160900,127568045,2405,2405,2405,2405,0
20250102,160800,127568045,2405,2405,2405,2405,0
20250102,160700,127568045,2405,2405,2405,2405,0
20250102,160600,127568045,2405,2405,2405,2405,0
20250102,160500,127568045,2405,2405,2405,2405,0
20250102,160400,127568045,2405,2405,2405,2405,0
20250102,160300,127568045,2405,2405,2405,2405,0
20250102,160200,127568045,2405,2405,2405,2405,0
20250102,160100,127568045,2405,2405,2405,2405,0
20250102,160000,127568045,2405,2405,2405,2405,0
20250102,155900,127568045,2405,2405,2405,2405,0
20250102,155800,127568045,2405,2405,2405,2405,0
20250102,155700,127568045,2405,2405,2405,2405,0
20250102,155600,127568045,2405,2405,2405,2405,0
20250102,155500,127568045,2405,2405,2405,2405,0
20250102,155400,127568045,2405,2405,2405,2405,661
20250102,155300,127568045,2405,2405,2405,2405,0
20250102,155200,127568045,2405,2405,2405,2405,0
20250102,155100,127568045,2405,2405,2405,2405,0
20250102,155000,127568045,2405,2405,2405,2405,0
20250102,154900,127568045,2405,2405,2405,2405,0
20250102,154800,127568045,2405,2405,2405,2405,0
20250102,154700,127568045,2405,2405,2405,2405,0
20250102,154600,127568045,2405,2405,2405,2405,0
20250102,154500,127568045,2405,2405,2405,2405,0
20250102,154400,127568045,2405,2405,2405,2405,0
20250102,154300,127568045,2405,2405,2405,2405,0
20250102,154200,127568045,2405,2405,2405,2405,0
20250102,154100,127568045,2405,2405,2405,2405,0
20250102,154000,127568045,2405,2405,2405,2405,0
20250102,153900,127568045,2405,2405,2405,2405,0
20250102,153800,127568045,2405,2405,2405,2405,0
20250102,153700,127568045,2405,2405,2405,2405,0
20250102,153600,127568045,2405,2405,2405,2405,0
20250102,153500,127568045,2405,2405,2405,2405,0
20250102,153400,127568045,2405,2405,2405,2405,0
20250102,153300,127568045,2405,2405,2405,2405,0
20250102,153200,127568045,2405,2405,2405,2405,0
20250102,153100,127568045,2405,2405,2405,2405,0
20250102,153000,127568045,2405,2405,2405,2405,661
20250102,152900,125978340,2410,2410,2410,2410,0
20250102,152800,125978340,2410,2410,2410,2410,0
20250102,152700,125978340,2410,2410,2410,2410,0
20250102,152600,125978340,2410,2410,2410,2410,0
20250102,152500,125978340,2410,2410,2410,2410,0
20250102,152400,125978340,2410,2410,2410,2410,0
20250102,152300,125978340,2410,2410,2410,2410,0
20250102,152200,125978340,2410,2410,2410,2410,0
20250102,152100,125978340,2410,2410,2410,2410,0
20250102,152000,125978340,2410,2410,2410,2410,0
20250102,151900,125978340,2410,2395,2410,2395,235
20250102,151800,125414030,2395,2400,2405,2395,115
20250102,151700,125137700,2410,2410,2410,2400,161
20250102,151600,124751120,2410,2400,2410,2400,353
20250102,151500,123903910,2410,2410,2410,2400,40
20250102,151400,123807705,2395,2410,2410,2395,195
20250102,151300,123339175,2395,2395,2395,2395,86
20250102,151200,123133205,2395,2400,2400,2395,60
20250102,151100,122989480,2415,2395,2415,2395,70
20250102,151000,122821810,2395,2395,2395,2395,84
20250102,150900,122620630,2395,2410,2410,2395,295
20250102,150800,121910190,2410,2395,2410,2395,34
20250102,150700,121828745,2410,2395,2410,2395,16
20250102,150600,121790410,2410,2410,2410,2410,1
20250102,150500,121788000,2405,2395,2405,2395,156
20250102,150400,121413060,2405,2400,2405,2395,70
20250102,150300,121245390,2405,2395,2405,2395,56
20250102,150200,121111250,2395,2395,2395,2395,27
20250102,150100,121046585,2405,2400,2405,2395,85
20250102,150000,120842585,2405,2405,2405,2395,59
20250102,145900,120701260,2395,2395,2395,2395,43
20250102,145800,120598275,2410,2395,2410,2390,534
20250102,145700,119320960,2405,2395,2405,2395,54
20250102,145600,119191550,2395,2395,2405,2395,30
20250102,145500,119119690,2400,2395,2405,2395,30
20250102,145400,119047800,2405,2395,2405,2395,84
20250102,145300,118846610,2400,2400,2405,2390,790
20250102,145200,116954980,2400,2400,2400,2400,44
20250102,145100,116849380,2400,2400,2400,2400,90
20250102,145000,116633380,2405,2395,2405,2395,83
20250102,144900,116434110,2395,2395,2405,2395,76
20250102,144800,116251530,2390,2390,2390,2390,1124
20250102,144700,113565170,2390,2395,2395,2390,82
20250102,144600,113368905,2405,2405,2405,2395,3
20250102,144500,113361700,2395,2400,2400,2395,41
20250102,144400,113263500,2400,2395,2405,2395,293
20250102,144300,112561735,2395,2395,2405,2395,27
20250102,144200,112497055,2405,2395,2405,2395,24
20250102,144100,112439565,2395,2395,2395,2395,23
20250102,144000,112384480,2410,2395,2410,2395,20
20250102,143900,112336565,2410,2410,2410,2395,3
20250102,143800,112329350,2410,2405,2415,2405,873
20250102,143700,110226050,2410,2410,2410,2410,0
20250102,143600,110226050,2410,2410,2410,2410,1
20250102,143500,110223640,2405,2405,2405,2405,0
20250102,143400,110223640,2405,2405,2405,2405,214
20250102,143300,109708970,2405,2405,2405,2405,0
20250102,143200,109708970,2405,2400,2405,2390,155
20250102,143100,109337420,2390,2390,2390,2390,50
20250102,143000,109217920,2390,2390,2390,2390,28
20250102,142900,109151000,2400,2400,2400,2400,3
20250102,142800,109143800,2395,2390,2395,2390,43
20250102,142700,109040820,2385,2400,2400,2385,12
20250102,142600,109012185,2385,2390,2390,2385,523
20250102,142500,107764530,2405,2390,2405,2390,770
20250102,142400,105921035,2390,2405,2405,2390,12
20250102,142300,105892340,2390,2405,2405,2390,9
20250102,142200,105870815,2395,2395,2395,2395,13
20250102,142100,105839680,2405,2395,2405,2395,483
20250102,142000,104680125,2395,2395,2395,2395,2
20250102,141900,104675335,2390,2400,2400,2390,81
20250102,141800,104481735,2390,2390,2390,2390,11
20250102,141700,104455445,2400,2395,2400,2390,109
20250102,141600,104194425,2395,2395,2395,2395,6
20250102,141500,104180055,2395,2400,2400,2395,26
20250102,141400,104117780,2395,2395,2395,2395,20
20250102,141300,104069880,2390,2390,2390,2390,20
20250102,141200,104022080,2390,2390,2390,2390,11
20250102,141100,103995790,2405,2405,2405,2405,0
20250102,141000,103995790,2405,2410,2410,2405,16
20250102,140900,103957305,2390,2405,2410,2390,12
20250102,140800,103928455,2405,2395,2405,2395,414
20250102,140700,102934150,2395,2390,2395,2390,38
20250102,140600,102843145,2390,2395,2395,2390,12
20250102,140500,102814410,2390,2385,2390,2385,2125
20250102,140400,97745840,2385,2385,2385,2385,20
20250102,140300,97698140,2390,2390,2390,2390,50
20250102,140200,97578640,2385,2390,2390,2385,53
20250102,140100,97452230,2385,2385,2385,2385,24
20250102,140000,97394990,2390,2390,2390,2390,23
20250102,135900,97340020,2390,2390,2390,2390,57
20250102,135800,97203790,2385,2390,2390,2385,44
20250102,135700,97098750,2385,2385,2395,2385,16
20250102,135600,97060580,2385,2390,2390,2385,70
20250102,135500,96893590,2385,2390,2390,2385,52
20250102,135400,96769520,2390,2390,2390,2390,22
20250102,135300,96716940,2390,2390,2390,2390,28
20250102,135200,96650020,2385,2390,2390,2385,18
20250102,135100,96607085,2400,2400,2400,2400,1
20250102,135000,96604685,2390,2390,2390,2390,52
20250102,134900,96480405,2390,2390,2395,2390,130
20250102,134800,96169085,2405,2405,2405,2405,0
20250102,134700,96169085,2405,2405,2405,2405,0
20250102,134600,96169085,2405,2405,2405,2405,0
20250102,134500,96169085,2405,2405,2405,2405,0
20250102,134400,96169085,2405,2400,2405,2400,305
20250102,134300,95437075,2390,2390,2390,2390,17
20250102,134200,95396445,2390,2400,2400,2390,8
20250102,134100,95377315,2390,2390,2390,2390,0
20250102,134000,95377315,2390,2400,2400,2390,2
20250102,133900,95372525,2395,2395,2395,2395,0
20250102,133800,95372525,2395,2395,2395,2395,0
20250102,133700,95372525,2395,2400,2400,2390,82
20250102,133600,95176225,2385,2385,2385,2385,10
20250102,133500,95152375,2395,2395,2395,2395,6
20250102,133400,95138005,2395,2395,2395,2395,1
20250102,133300,95135610,2390,2385,2390,2385,409
20250102,133200,94158175,2385,2390,2390,2385,3
20250102,133100,94151015,2390,2380,2390,2380,102
20250102,133000,93907535,2390,2385,2390,2380,1752
20250102,132900,89730990,2390,2385,2390,2385,61
20250102,132800,89585475,2385,2390,2390,2385,778
20250102,132700,87726155,2390,2390,2390,2390,1
20250102,132600,87723765,2390,2390,2390,2390,0
20250102,132500,87723765,2390,2390,2390,2390,2
20250102,132400,87718985,2395,2395,2395,2395,0
20250102,132300,87718985,2395,2390,2395,2390,172
20250102,132200,87307900,2390,2390,2390,2390,3
20250102,132100,87300730,2395,2395,2395,2395,0
20250102,132000,87300730,2395,2395,2395,2395,1
20250102,131900,87298335,2390,2390,2390,2390,178
20250102,131800,86872915,2390,2390,2390,2390,30
20250102,131700,86801215,2395,2390,2395,2390,29
20250102,131600,86731880,2390,2395,2395,2390,28
20250102,131500,86664955,2395,2390,2395,2390,127
20250102,131400,86361415,2390,2390,2390,2390,25
20250102,131300,86301665,2390,2390,2390,2390,0
20250102,131200,86301665,2390,2390,2390,2390,19
20250102,131100,86256255,2395,2395,2395,2395,0
20250102,131000,86256255,2395,2395,2395,2395,116
20250102,130900,85978435,2395,2395,2395,2395,0
20250102,130800,85978435,2395,2390,2395,2390,11
20250102,130700,85952140,2390,2390,2390,2390,121
20250102,130600,85662950,2390,2395,2395,2390,2
20250102,130500,85658165,2390,2390,2390,2390,102
20250102,130400,85414385,2390,2390,2390,2390,75
20250102,130300,85235135,2385,2390,2390,2385,25
20250102,130200,85175500,2385,2385,2385,2385,0
20250102,130100,85175500,2385,2385,2385,2385,14
20250102,130000,85142110,2400,2400,2400,2400,0
20250102,125900,85142110,2400,2400,2400,2400,0
20250102,125800,85142110,2400,2400,2400,2400,18
20250102,125700,85098910,2400,2395,2400,2385,801
20250102,125600,83185055,2400,2400,2400,2400,36
20250102,125500,83098655,2400,2400,2400,2400,1
20250102,125400,83096255,2390,2390,2390,2390,98
20250102,125300,82862035,2395,2395,2395,2395,215
20250102,125200,82347110,2400,2400,2400,2400,1
20250102,125100,82344710,2400,2400,2400,2400,1
20250102,125000,82342310,2390,2390,2390,2390,1
20250102,124900,82339920,2400,2400,2400,2400,0
20250102,124800,82339920,2400,2390,2400,2390,139
20250102,124700,82007560,2400,2400,2400,2400,23
20250102,124600,81952360,2390,2390,2390,2390,29
20250102,124500,81883050,2400,2400,2400,2400,123
20250102,124400,81587850,2400,2400,2400,2400,2
20250102,124300,81583050,2400,2400,2400,2400,0
20250102,124200,81583050,2400,2390,2400,2390,205
20250102,124100,81092075,2395,2395,2395,2395,2
20250102,124000,81087285,2395,2395,2395,2395,1
20250102,123900,81084890,2395,2395,2395,2395,22
20250102,123800,81032200,2390,2390,2390,2390,102
20250102,123700,80788420,2390,2390,2390,2390,191
20250102,123600,80331930,2390,2390,2390,2390,32
20250102,123500,80255450,2395,2395,2395,2395,0
20250102,123400,80255450,2395,2395,2395,2395,12
20250102,123300,80226710,2400,2395,2400,2395,14
20250102,123200,80193165,2400,2400,2400,2395,280
20250102,123100,79522540,2400,2400,2400,2400,711
20250102,123000,77816140,2410,2410,2410,2410,0
20250102,122900,77816140,2410,2410,2410,2410,1
20250102,122800,77813730,2405,2405,2405,2405,6
20250102,122700,77799300,2410,2410,2410,2410,0
20250102,122600,77799300,2410,2410,2410,2410,100
20250102,122500,77558300,2410,2410,2410,2405,5
20250102,122400,77546260,2400,2410,2410,2400,102
20250102,122300,77300450,2400,2400,2400,2400,510
20250102,122200,76076450,2410,2415,2415,2400,68
20250102,122100,75913070,2400,2405,2415,2400,16
20250102,122000,75874650,2415,2415,2415,2415,0
20250102,121900,75874650,2415,2415,2415,2415,1
20250102,121800,75872235,2410,2410,2410,2410,1
20250102,121700,75869825,2415,2410,2415,2410,434
20250102,121600,74823880,2410,2410,2410,2410,0
20250102,121500,74823880,2410,2405,2410,2405,588
20250102,121400,73409735,2395,2400,2400,2395,74
20250102,121300,73232355,2405,2405,2405,2405,0
20250102,121200,73232355,2405,2395,2405,2395,155
20250102,121100,72861120,2400,2405,2405,2395,17
20250102,121000,72820270,2405,2405,2405,2405,10
20250102,120900,72796220,2405,2405,2405,2395,84
20250102,120800,72594660,2405,2405,2405,2405,1
20250102,120700,72592255,2415,2415,2415,2415,0
20250102,120600,72592255,2415,2415,2415,2415,0
20250102,120500,72592255,2415,2415,2415,2415,0
20250102,120400,72592255,2415,2415,2415,2415,0
20250102,120300,72592255,2415,2395,2415,2395,2
20250102,120200,72587445,2400,2400,2400,2400,362
20250102,120100,71718645,2415,2415,2415,2415,0
20250102,120000,71718645,2415,2415,2415,2415,0
20250102,115900,71718645,2415,2400,2415,2400,238
20250102,115800,71146475,2400,2400,2400,2400,0
20250102,115700,71146475,2400,2400,2400,2400,1
20250102,115600,71144075,2395,2395,2395,2395,140
20250102,115500,70808775,2395,2395,2395,2395,25
20250102,115400,70748900,2395,2395,2395,2395,44
20250102,115300,70643520,2400,2395,2400,2395,40
20250102,115200,70547715,2400,2400,2400,2400,11
20250102,115100,70521315,2395,2395,2400,2395,534
20250102,115000,69242380,2400,2395,2400,2395,76
20250102,114900,69060355,2395,2395,2395,2395,64
20250102,114800,68907075,2400,2395,2400,2395,74
20250102,114700,68729820,2400,2400,2400,2400,16
20250102,114600,68691420,2400,2400,2400,2400,20
20250102,114500,68643420,2405,2405,2405,2405,0
20250102,114400,68643420,2405,2405,2405,2405,0
20250102,114300,68643420,2405,2405,2405,2405,0
20250102,114200,68643420,2405,2405,2405,2405,1
20250102,114100,68641015,2395,2405,2405,2395,7
20250102,114000,68624240,2395,2405,2405,2395,229
20250102,113900,68075765,2395,2395,2395,2395,112
20250102,113800,67807525,2395,2400,2400,2395,64
20250102,113700,67654240,2395,2395,2395,2395,75
20250102,113600,67474615,2405,2405,2405,2405,1
20250102,113500,67472210,2395,2395,2395,2395,84
20250102,113400,67271030,2405,2400,2405,2395,6
20250102,113300,67256625,2395,2395,2395,2395,48
20250102,113200,67141665,2395,2395,2395,2395,0
20250102,113100,67141665,2395,2400,2400,2395,2
20250102,113000,67136870,2405,2405,2405,2405,0
20250102,112900,67136870,2405,2405,2405,2405,0
20250102,112800,67136870,2405,2405,2405,2405,0
20250102,112700,67136870,2405,2395,2405,2395,322
20250102,112600,66364740,2395,2395,2395,2395,49
20250102,112500,66247385,2405,2405,2405,2405,1
20250102,112400,66244980,2390,2405,2405,2390,2
20250102,112300,66240185,2390,2390,2390,2390,1
20250102,112200,66237795,2405,2405,2405,2390,3
20250102,112100,66230595,2390,2405,2405,2390,2
20250102,112000,66225800,2390,2395,2395,2390,1118
20250102,111900,63549940,2395,2395,2400,2395,4
20250102,111800,63540350,2415,2395,2415,2395,94
20250102,111700,63315200,2395,2415,2415,2395,2
20250102,111600,63310390,2395,2395,2395,2395,0
20250102,111500,63310390,2395,2400,2415,2395,811
20250102,111400,61364095,2415,2415,2415,2415,0
20250102,111300,61364095,2415,2415,2415,2415,1
20250102,111200,61361680,2400,2405,2405,2400,1492
20250102,111100,57777695,2405,2415,2415,2405,245
20250102,111000,57187470,2405,2405,2405,2405,58
20250102,110900,57047980,2410,2410,2410,2410,0
20250102,110800,57047980,2410,2410,2410,2410,6
20250102,110700,57033520,2405,2410,2410,2405,59
20250102,110600,56891575,2410,2410,2410,2410,20
20250102,110500,56843375,2405,2410,2410,2405,2
20250102,110400,56838560,2410,2410,2410,2410,0
20250102,110300,56838560,2410,2410,2410,2410,0
20250102,110200,56838560,2410,2410,2410,2410,0
20250102,110100,56838560,2410,2410,2410,2410,195
20250102,110000,56368610,2410,2410,2410,2410,1
20250102,105900,56366200,2415,2415,2415,2415,300
20250102,105800,55641700,2415,2415,2415,2415,10
20250102,105700,55617550,2420,2420,2420,2420,1
20250102,105600,55615130,2415,2415,2415,2415,60
20250102,105500,55470230,2415,2415,2415,2415,7
20250102,105400,55453325,2415,2415,2415,2415,25
20250102,105300,55392950,2415,2410,2415,2410,35
20250102,105200,55308460,2410,2410,2410,2410,104
20250102,105100,55057820,2405,2405,2410,2405,274
20250102,105000,54398845,2405,2410,2410,2405,129
20250102,104900,54088500,2405,2410,2410,2405,756
20250102,104800,52266935,2410,2415,2415,2410,1863
20250102,104700,47776915,2420,2415,2420,2415,501
20250102,104600,46566995,2410,2410,2410,2410,28
20250102,104500,46499515,2415,2420,2420,2415,765
20250102,104400,44648280,2425,2430,2430,2425,897
20250102,104300,42472790,2435,2435,2435,2435,0
20250102,104200,42472790,2435,2430,2435,2425,3
20250102,104100,42465500,2430,2435,2435,2430,459
20250102,104000,41349490,2435,2435,2435,2435,6
20250102,103900,41334880,2435,2435,2435,2435,10
20250102,103800,41310530,2430,2430,2430,2430,1
20250102,103700,41308100,2435,2435,2435,2435,0
20250102,103600,41308100,2435,2435,2435,2435,0
20250102,103500,41308100,2435,2435,2435,2435,351
20250102,103400,40453415,2455,2455,2455,2455,0
20250102,103300,40453415,2455,2455,2455,2455,0
20250102,103200,40453415,2455,2440,2455,2440,3
20250102,103100,40446080,2455,2450,2455,2450,7
20250102,103000,40428925,2455,2445,2455,2445,701
20250102,102900,38711735,2440,2440,2440,2440,0
20250102,102800,38711735,2440,2440,2440,2440,0
20250102,102700,38711735,2440,2445,2445,2440,850
20250102,102600,36637485,2445,2445,2445,2445,1
20250102,102500,36635040,2440,2440,2440,2440,0
20250102,102400,36635040,2440,2440,2440,2440,100
20250102,102300,36391040,2440,2440,2440,2440,50
20250102,102200,36269040,2445,2445,2445,2445,0
20250102,102100,36269040,2445,2430,2445,2430,40
20250102,102000,36171540,2455,2430,2455,2430,5
20250102,101900,36159365,2430,2430,2430,2430,1
20250102,101800,36156935,2425,2455,2460,2425,631
20250102,101700,34620500,2455,2450,2455,2450,401
20250102,101600,33638040,2450,2450,2450,2450,0
20250102,101500,33638040,2450,2450,2450,2430,105
20250102,101400,33380915,2445,2445,2445,2445,390
20250102,101300,32427365,2445,2430,2445,2430,1234
20250102,101200,29417585,2425,2425,2425,2425,115
20250102,101100,29138710,2425,2425,2425,2425,3
20250102,101000,29131435,2420,2420,2420,2420,0
20250102,100900,29131435,2420,2420,2420,2420,2
20250102,100800,29126595,2405,2425,2425,2405,620
20250102,100700,27635395,2405,2400,2425,2400,350
20250102,100600,26788525,2400,2415,2415,2400,5922
20250102,100500,12524570,2415,2415,2415,2415,0
20250102,100400,12524570,2415,2420,2420,2415,200
20250102,100300,12041055,2420,2420,2420,2420,20
20250102,100200,11992655,2435,2435,2435,2435,1
20250102,100100,11990220,2420,2420,2420,2420,4655
20250102,100000,725120,2430,2430,2430,2430,154