stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,213900,2787788780,5330,5330,5330,5330,14106
20250103,213800,2787788780,5330,5330,5330,5330,0
20250103,213700,2787788780,5330,5330,5330,5330,0
20250103,213600,2787788780,5330,5330,5330,5330,0
20250103,213500,2787788780,5330,5330,5330,5330,0
20250103,213400,2787788780,5330,5330,5330,5330,0
20250103,213300,2787788780,5330,5330,5330,5330,0
20250103,213200,2787788780,5330,5330,5330,5330,0
20250103,213100,2787788780,5330,5330,5330,5330,0
20250103,213000,2787788780,5330,5330,5330,5330,0
20250103,212900,2787788780,5330,5330,5330,5330,0
20250103,212800,2787788780,5330,5330,5330,5330,0
20250103,212700,2787788780,5330,5330,5330,5330,0
20250103,212600,2787788780,5330,5330,5330,5330,0
20250103,212500,2787788780,5330,5330,5330,5330,0
20250103,212400,2787788780,5330,5330,5330,5330,0
20250103,212300,2787788780,5330,5330,5330,5330,0
20250103,212200,2787788780,5330,5330,5330,5330,0
20250103,212100,2787788780,5330,5330,5330,5330,0
20250103,212000,2787788780,5330,5330,5330,5330,0
20250103,211900,2787788780,5330,5330,5330,5330,0
20250103,211800,2787788780,5330,5330,5330,5330,0
20250103,211700,2787788780,5330,5330,5330,5330,0
20250103,211600,2787788780,5330,5330,5330,5330,0
20250103,211500,2787788780,5330,5330,5330,5330,0
20250103,211400,2787788780,5330,5330,5330,5330,0
20250103,211300,2787788780,5330,5330,5330,5330,0
20250103,211200,2787788780,5330,5330,5330,5330,0
20250103,211100,2787788780,5330,5330,5330,5330,0
20250103,211000,2787788780,5330,5330,5330,5330,0
20250103,210900,2787788780,5330,5330,5330,5330,14106
20250103,210800,2787788780,5330,5330,5330,5330,0
20250103,210700,2787788780,5330,5330,5330,5330,0
20250103,210600,2787788780,5330,5330,5330,5330,0
20250103,210500,2787788780,5330,5330,5330,5330,0
20250103,210400,2787788780,5330,5330,5330,5330,0
20250103,210300,2787788780,5330,5330,5330,5330,0
20250103,210200,2787788780,5330,5330,5330,5330,0
20250103,210100,2787788780,5330,5330,5330,5330,0
20250103,210000,2787788780,5330,5330,5330,5330,0
20250103,205900,2787788780,5330,5330,5330,5330,0
20250103,205800,2787788780,5330,5330,5330,5330,0
20250103,205700,2787788780,5330,5330,5330,5330,0
20250103,205600,2787788780,5330,5330,5330,5330,0
20250103,205500,2787788780,5330,5330,5330,5330,0
20250103,205400,2787788780,5330,5330,5330,5330,0
20250103,205300,2787788780,5330,5330,5330,5330,0
20250103,205200,2787788780,5330,5330,5330,5330,0
20250103,205100,2787788780,5330,5330,5330,5330,0
20250103,205000,2787788780,5330,5330,5330,5330,0
20250103,204900,2787788780,5330,5330,5330,5330,0
20250103,204800,2787788780,5330,5330,5330,5330,0
20250103,204700,2787788780,5330,5330,5330,5330,0
20250103,204600,2787788780,5330,5330,5330,5330,0
20250103,204500,2787788780,5330,5330,5330,5330,0
20250103,204400,2787788780,5330,5330,5330,5330,0
20250103,204300,2787788780,5330,5330,5330,5330,0
20250103,204200,2787788780,5330,5330,5330,5330,0
20250103,204100,2787788780,5330,5330,5330,5330,0
20250103,204000,2787788780,5330,5330,5330,5330,0
20250103,203900,2787788780,5330,5330,5330,5330,14106
20250103,203800,2787788780,5330,5330,5330,5330,0
20250103,203700,2787788780,5330,5330,5330,5330,0
20250103,203600,2787788780,5330,5330,5330,5330,0
20250103,203500,2787788780,5330,5330,5330,5330,0
20250103,203400,2787788780,5330,5330,5330,5330,0
20250103,203300,2787788780,5330,5330,5330,5330,0
20250103,203200,2787788780,5330,5330,5330,5330,0
20250103,203100,2787788780,5330,5330,5330,5330,0
20250103,203000,2787788780,5330,5330,5330,5330,0
20250103,202900,2787788780,5330,5330,5330,5330,0
20250103,202800,2787788780,5330,5330,5330,5330,0
20250103,202700,2787788780,5330,5330,5330,5330,0
20250103,202600,2787788780,5330,5330,5330,5330,0
20250103,202500,2787788780,5330,5330,5330,5330,0
20250103,202400,2787788780,5330,5330,5330,5330,0
20250103,202300,2787788780,5330,5330,5330,5330,0
20250103,202200,2787788780,5330,5330,5330,5330,0
20250103,202100,2787788780,5330,5330,5330,5330,0
20250103,202000,2787788780,5330,5330,5330,5330,0
20250103,201900,2787788780,5330,5330,5330,5330,0
20250103,201800,2787788780,5330,5330,5330,5330,0
20250103,201700,2787788780,5330,5330,5330,5330,0
20250103,201600,2787788780,5330,5330,5330,5330,0
20250103,201500,2787788780,5330,5330,5330,5330,0
20250103,201400,2787788780,5330,5330,5330,5330,0
20250103,201300,2787788780,5330,5330,5330,5330,0
20250103,201200,2787788780,5330,5330,5330,5330,0
20250103,201100,2787788780,5330,5330,5330,5330,0
20250103,201000,2787788780,5330,5330,5330,5330,0
20250103,200900,2787788780,5330,5330,5330,5330,14106
20250103,200800,2787788780,5330,5330,5330,5330,0
20250103,200700,2787788780,5330,5330,5330,5330,0
20250103,200600,2787788780,5330,5330,5330,5330,0
20250103,200500,2787788780,5330,5330,5330,5330,0
20250103,200400,2787788780,5330,5330,5330,5330,0
20250103,200300,2787788780,5330,5330,5330,5330,0
20250103,200200,2787788780,5330,5330,5330,5330,0
20250103,200100,2787788780,5330,5330,5330,5330,0
20250103,200000,2787788780,5330,5330,5330,5330,0
20250103,195900,2787788780,5330,5330,5330,5330,0
20250103,195800,2787788780,5330,5330,5330,5330,0
20250103,195700,2787788780,5330,5330,5330,5330,0
20250103,195600,2787788780,5330,5330,5330,5330,0
20250103,195500,2787788780,5330,5330,5330,5330,0
20250103,195400,2787788780,5330,5330,5330,5330,0
20250103,195300,2787788780,5330,5330,5330,5330,0
20250103,195200,2787788780,5330,5330,5330,5330,0
20250103,195100,2787788780,5330,5330,5330,5330,0
20250103,195000,2787788780,5330,5330,5330,5330,0
20250103,194900,2787788780,5330,5330,5330,5330,0
20250103,194800,2787788780,5330,5330,5330,5330,0
20250103,194700,2787788780,5330,5330,5330,5330,0
20250103,194600,2787788780,5330,5330,5330,5330,0
20250103,194500,2787788780,5330,5330,5330,5330,0
20250103,194400,2787788780,5330,5330,5330,5330,0
20250103,194300,2787788780,5330,5330,5330,5330,0
20250103,194200,2787788780,5330,5330,5330,5330,0
20250103,194100,2787788780,5330,5330,5330,5330,0
20250103,194000,2787788780,5330,5330,5330,5330,0
20250103,193900,2787788780,5330,5330,5330,5330,14106
20250103,193800,2787788780,5330,5330,5330,5330,0
20250103,193700,2787788780,5330,5330,5330,5330,0
20250103,193600,2787788780,5330,5330,5330,5330,0
20250103,193500,2787788780,5330,5330,5330,5330,0
20250103,193400,2787788780,5330,5330,5330,5330,0
20250103,193300,2787788780,5330,5330,5330,5330,0
20250103,193200,2787788780,5330,5330,5330,5330,0
20250103,193100,2787788780,5330,5330,5330,5330,0
20250103,193000,2787788780,5330,5330,5330,5330,0
20250103,192900,2787788780,5330,5330,5330,5330,0
20250103,192800,2787788780,5330,5330,5330,5330,0
20250103,192700,2787788780,5330,5330,5330,5330,0
20250103,192600,2787788780,5330,5330,5330,5330,0
20250103,192500,2787788780,5330,5330,5330,5330,0
20250103,192400,2787788780,5330,5330,5330,5330,0
20250103,192300,2787788780,5330,5330,5330,5330,0
20250103,192200,2787788780,5330,5330,5330,5330,0
20250103,192100,2787788780,5330,5330,5330,5330,0
20250103,192000,2787788780,5330,5330,5330,5330,0
20250103,191900,2787788780,5330,5330,5330,5330,0
20250103,191800,2787788780,5330,5330,5330,5330,0
20250103,191700,2787788780,5330,5330,5330,5330,0
20250103,191600,2787788780,5330,5330,5330,5330,0
20250103,191500,2787788780,5330,5330,5330,5330,0
20250103,191400,2787788780,5330,5330,5330,5330,0
20250103,191300,2787788780,5330,5330,5330,5330,0
20250103,191200,2787788780,5330,5330,5330,5330,0
20250103,191100,2787788780,5330,5330,5330,5330,0
20250103,191000,2787788780,5330,5330,5330,5330,0
20250103,190900,2787788780,5330,5330,5330,5330,14106
20250103,190800,2787788780,5330,5330,5330,5330,0
20250103,190700,2787788780,5330,5330,5330,5330,0
20250103,190600,2787788780,5330,5330,5330,5330,0
20250103,190500,2787788780,5330,5330,5330,5330,0
20250103,190400,2787788780,5330,5330,5330,5330,0
20250103,190300,2787788780,5330,5330,5330,5330,0
20250103,190200,2787788780,5330,5330,5330,5330,0
20250103,190100,2787788780,5330,5330,5330,5330,0
20250103,190000,2787788780,5330,5330,5330,5330,0
20250103,185900,2787788780,5330,5330,5330,5330,0
20250103,185800,2787788780,5330,5330,5330,5330,0
20250103,185700,2787788780,5330,5330,5330,5330,0
20250103,185600,2787788780,5330,5330,5330,5330,0
20250103,185500,2787788780,5330,5330,5330,5330,0
20250103,185400,2787788780,5330,5330,5330,5330,0
20250103,185300,2787788780,5330,5330,5330,5330,0
20250103,185200,2787788780,5330,5330,5330,5330,0
20250103,185100,2787788780,5330,5330,5330,5330,0
20250103,185000,2787788780,5330,5330,5330,5330,0
20250103,184900,2787788780,5330,5330,5330,5330,0
20250103,184800,2787788780,5330,5330,5330,5330,0
20250103,184700,2787788780,5330,5330,5330,5330,0
20250103,184600,2787788780,5330,5330,5330,5330,0
20250103,184500,2787788780,5330,5330,5330,5330,0
20250103,184400,2787788780,5330,5330,5330,5330,0
20250103,184300,2787788780,5330,5330,5330,5330,0
20250103,184200,2787788780,5330,5330,5330,5330,0
20250103,184100,2787788780,5330,5330,5330,5330,0
20250103,184000,2787788780,5330,5330,5330,5330,0
20250103,183900,2787788780,5330,5330,5330,5330,14106
20250103,183800,2787788780,5330,5330,5330,5330,0
20250103,183700,2787788780,5330,5330,5330,5330,0
20250103,183600,2787788780,5330,5330,5330,5330,0
20250103,183500,2787788780,5330,5330,5330,5330,0
20250103,183400,2787788780,5330,5330,5330,5330,0
20250103,183300,2787788780,5330,5330,5330,5330,0
20250103,183200,2787788780,5330,5330,5330,5330,0
20250103,183100,2787788780,5330,5330,5330,5330,0
20250103,183000,2787788780,5330,5330,5330,5330,0
20250103,182900,2787788780,5330,5330,5330,5330,0
20250103,182800,2787788780,5330,5330,5330,5330,0
20250103,182700,2787788780,5330,5330,5330,5330,0
20250103,182600,2787788780,5330,5330,5330,5330,0
20250103,182500,2787788780,5330,5330,5330,5330,0
20250103,182400,2787788780,5330,5330,5330,5330,0
20250103,182300,2787788780,5330,5330,5330,5330,0
20250103,182200,2787788780,5330,5330,5330,5330,0
20250103,182100,2787788780,5330,5330,5330,5330,0
20250103,182000,2787788780,5330,5330,5330,5330,0
20250103,181900,2787788780,5330,5330,5330,5330,0
20250103,181800,2787788780,5330,5330,5330,5330,0
20250103,181700,2787788780,5330,5330,5330,5330,0
20250103,181600,2787788780,5330,5330,5330,5330,0
20250103,181500,2787788780,5330,5330,5330,5330,0
20250103,181400,2787788780,5330,5330,5330,5330,0
20250103,181300,2787788780,5330,5330,5330,5330,0
20250103,181200,2787788780,5330,5330,5330,5330,0
20250103,181100,2787788780,5330,5330,5330,5330,0
20250103,181000,2787788780,5330,5330,5330,5330,0
20250103,180900,2787788780,5330,5330,5330,5330,14106
20250103,180800,2787788780,5330,5330,5330,5330,0
20250103,180700,2787788780,5330,5330,5330,5330,0
20250103,180600,2787788780,5330,5330,5330,5330,0
20250103,180500,2787788780,5330,5330,5330,5330,0
20250103,180400,2787788780,5330,5330,5330,5330,0
20250103,180300,2787788780,5330,5330,5330,5330,0
20250103,180200,2787788780,5330,5330,5330,5330,0
20250103,180100,2787788780,5330,5330,5330,5330,0
20250103,180000,2787788780,5330,5330,5330,5330,0
20250103,175900,2787788780,5330,5330,5330,5330,0
20250103,175800,2787788780,5330,5330,5330,5330,0
20250103,175700,2787788780,5330,5330,5330,5330,0
20250103,175600,2787788780,5330,5330,5330,5330,0
20250103,175500,2787788780,5330,5330,5330,5330,0
20250103,175400,2787788780,5330,5330,5330,5330,0
20250103,175300,2787788780,5330,5330,5330,5330,0
20250103,175200,2787788780,5330,5330,5330,5330,0
20250103,175100,2787788780,5330,5330,5330,5330,0
20250103,175000,2787788780,5330,5330,5330,5330,0
20250103,174900,2787788780,5330,5330,5330,5330,0
20250103,174800,2787788780,5330,5330,5330,5330,0
20250103,174700,2787788780,5330,5330,5330,5330,0
20250103,174600,2787788780,5330,5330,5330,5330,0
20250103,174500,2787788780,5330,5330,5330,5330,0
20250103,174400,2787788780,5330,5330,5330,5330,0
20250103,174300,2787788780,5330,5330,5330,5330,0
20250103,174200,2787788780,5330,5330,5330,5330,0
20250103,174100,2787788780,5330,5330,5330,5330,0
20250103,174000,2787788780,5330,5330,5330,5330,0
20250103,173900,2787788780,5330,5330,5330,5330,14106
20250103,173800,2787788780,5330,5330,5330,5330,0
20250103,173700,2787788780,5330,5330,5330,5330,0
20250103,173600,2787788780,5330,5330,5330,5330,0
20250103,173500,2787788780,5330,5330,5330,5330,0
20250103,173400,2787788780,5330,5330,5330,5330,0
20250103,173300,2787788780,5330,5330,5330,5330,0
20250103,173200,2787788780,5330,5330,5330,5330,0
20250103,173100,2787788780,5330,5330,5330,5330,0
20250103,173000,2787788780,5330,5330,5330,5330,0
20250103,172900,2787788780,5330,5330,5330,5330,0
20250103,172800,2787788780,5330,5330,5330,5330,0
20250103,172700,2787788780,5330,5330,5330,5330,0
20250103,172600,2787788780,5330,5330,5330,5330,0
20250103,172500,2787788780,5330,5330,5330,5330,0
20250103,172400,2787788780,5330,5330,5330,5330,0
20250103,172300,2787788780,5330,5330,5330,5330,0
20250103,172200,2787788780,5330,5330,5330,5330,0
20250103,172100,2787788780,5330,5330,5330,5330,0
20250103,172000,2787788780,5330,5330,5330,5330,0
20250103,171900,2787788780,5330,5330,5330,5330,0
20250103,171800,2787788780,5330,5330,5330,5330,0
20250103,171700,2787788780,5330,5330,5330,5330,0
20250103,171600,2787788780,5330,5330,5330,5330,0
20250103,171500,2787788780,5330,5330,5330,5330,0
20250103,171400,2787788780,5330,5330,5330,5330,0
20250103,171300,2787788780,5330,5330,5330,5330,0
20250103,171200,2787788780,5330,5330,5330,5330,0
20250103,171100,2787788780,5330,5330,5330,5330,0
20250103,171000,2787788780,5330,5330,5330,5330,0
20250103,170900,2787788780,5330,5330,5330,5330,14106
20250103,170800,2787788780,5330,5330,5330,5330,0
20250103,170700,2787788780,5330,5330,5330,5330,0
20250103,170600,2787788780,5330,5330,5330,5330,0
20250103,170500,2787788780,5330,5330,5330,5330,0
20250103,170400,2787788780,5330,5330,5330,5330,0
20250103,170300,2787788780,5330,5330,5330,5330,0
20250103,170200,2787788780,5330,5330,5330,5330,0
20250103,170100,2787788780,5330,5330,5330,5330,0
20250103,170000,2787788780,5330,5330,5330,5330,0
20250103,165900,2787788780,5330,5330,5330,5330,0
20250103,165800,2787788780,5330,5330,5330,5330,0
20250103,165700,2787788780,5330,5330,5330,5330,0
20250103,165600,2787788780,5330,5330,5330,5330,0
20250103,165500,2787788780,5330,5330,5330,5330,0
20250103,165400,2787788780,5330,5330,5330,5330,0
20250103,165300,2787788780,5330,5330,5330,5330,0
20250103,165200,2787788780,5330,5330,5330,5330,0
20250103,165100,2787788780,5330,5330,5330,5330,0
20250103,165000,2787788780,5330,5330,5330,5330,0
20250103,164900,2787788780,5330,5330,5330,5330,0
20250103,164800,2787788780,5330,5330,5330,5330,0
20250103,164700,2787788780,5330,5330,5330,5330,0
20250103,164600,2787788780,5330,5330,5330,5330,0
20250103,164500,2787788780,5330,5330,5330,5330,0
20250103,164400,2787788780,5330,5330,5330,5330,0
20250103,164300,2787788780,5330,5330,5330,5330,0
20250103,164200,2787788780,5330,5330,5330,5330,0
20250103,164100,2787788780,5330,5330,5330,5330,0
20250103,164000,2787788780,5330,5330,5330,5330,0
20250103,163900,2787788780,5330,5330,5330,5330,14106
20250103,163800,2787788780,5330,5330,5330,5330,0
20250103,163700,2787788780,5330,5330,5330,5330,0
20250103,163600,2787788780,5330,5330,5330,5330,0
20250103,163500,2787788780,5330,5330,5330,5330,0
20250103,163400,2787788780,5330,5330,5330,5330,0
20250103,163300,2787788780,5330,5330,5330,5330,0
20250103,163200,2787788780,5330,5330,5330,5330,0
20250103,163100,2787788780,5330,5330,5330,5330,0
20250103,163000,2787788780,5330,5330,5330,5330,0
20250103,162900,2787788780,5330,5330,5330,5330,0
20250103,162800,2787788780,5330,5330,5330,5330,0
20250103,162700,2787788780,5330,5330,5330,5330,0
20250103,162600,2787788780,5330,5330,5330,5330,0
20250103,162500,2787788780,5330,5330,5330,5330,0
20250103,162400,2787788780,5330,5330,5330,5330,0
20250103,162300,2787788780,5330,5330,5330,5330,0
20250103,162200,2787788780,5330,5330,5330,5330,0
20250103,162100,2787788780,5330,5330,5330,5330,0
20250103,162000,2787788780,5330,5330,5330,5330,0
20250103,161900,2787788780,5330,5330,5330,5330,0
20250103,161800,2787788780,5330,5330,5330,5330,0
20250103,161700,2787788780,5330,5330,5330,5330,0
20250103,161600,2787788780,5330,5330,5330,5330,0
20250103,161500,2787788780,5330,5330,5330,5330,0
20250103,161400,2787788780,5330,5330,5330,5330,0
20250103,161300,2787788780,5330,5330,5330,5330,0
20250103,161200,2787788780,5330,5330,5330,5330,0
20250103,161100,2787788780,5330,5330,5330,5330,0
20250103,161000,2787788780,5330,5330,5330,5330,0
20250103,160900,2787788780,5330,5330,5330,5330,14106
20250103,160800,2787788780,5330,5330,5330,5330,0
20250103,160700,2787788780,5330,5330,5330,5330,0
20250103,160600,2787788780,5330,5330,5330,5330,0
20250103,160500,2787788780,5330,5330,5330,5330,0
20250103,160400,2787788780,5330,5330,5330,5330,0
20250103,160300,2787788780,5330,5330,5330,5330,0
20250103,160200,2787788780,5330,5330,5330,5330,0
20250103,160100,2787788780,5330,5330,5330,5330,0
20250103,160000,2787788780,5330,5330,5330,5330,0
20250103,155900,2787788780,5330,5330,5330,5330,0
20250103,155800,2787788780,5330,5330,5330,5330,0
20250103,155700,2787788780,5330,5330,5330,5330,0
20250103,155600,2787788780,5330,5330,5330,5330,0
20250103,155500,2787788780,5330,5330,5330,5330,0
20250103,155400,2787788780,5330,5330,5330,5330,0
20250103,155300,2787788780,5330,5330,5330,5330,0
20250103,155200,2787788780,5330,5330,5330,5330,0
20250103,155100,2787788780,5330,5330,5330,5330,0
20250103,155000,2787788780,5330,5330,5330,5330,0
20250103,154900,2787788780,5330,5330,5330,5330,0
20250103,154800,2787788780,5330,5330,5330,5330,0
20250103,154700,2787788780,5330,5330,5330,5330,0
20250103,154600,2787788780,5330,5330,5330,5330,0
20250103,154500,2787788780,5330,5330,5330,5330,0
20250103,154400,2787788780,5330,5330,5330,5330,0
20250103,154300,2787788780,5330,5330,5330,5330,0
20250103,154200,2787788780,5330,5330,5330,5330,0
20250103,154100,2787788780,5330,5330,5330,5330,0
20250103,154000,2787788780,5330,5330,5330,5330,0
20250103,153900,2787788780,5330,5330,5330,5330,14106
20250103,153800,2787788780,5330,5330,5330,5330,0
20250103,153700,2787788780,5330,5330,5330,5330,0
20250103,153600,2787788780,5330,5330,5330,5330,0
20250103,153500,2787788780,5330,5330,5330,5330,0
20250103,153400,2787788780,5330,5330,5330,5330,0
20250103,153300,2787788780,5330,5330,5330,5330,0
20250103,153200,2787788780,5330,5330,5330,5330,0
20250103,153100,2787788780,5330,5330,5330,5330,0
20250103,153000,2787788780,5330,5330,5330,5330,14106
20250103,152900,2712603800,5370,5370,5370,5370,0
20250103,152800,2712603800,5370,5370,5370,5370,0
20250103,152700,2712603800,5370,5370,5370,5370,0
20250103,152600,2712603800,5370,5370,5370,5370,0
20250103,152500,2712603800,5370,5370,5370,5370,0
20250103,152400,2712603800,5370,5370,5370,5370,0
20250103,152300,2712603800,5370,5370,5370,5370,0
20250103,152200,2712603800,5370,5370,5370,5370,0
20250103,152100,2712603800,5370,5370,5370,5370,0
20250103,152000,2712603800,5370,5370,5370,5370,0
20250103,151900,2712603800,5370,5380,5380,5360,578
20250103,151800,2709504610,5370,5370,5380,5360,1643
20250103,151700,2700676870,5370,5360,5370,5350,1134
20250103,151600,2694597230,5360,5380,5380,5360,340
20250103,151500,2692771410,5370,5370,5370,5360,761
20250103,151400,2688685590,5370,5360,5370,5360,16
20250103,151300,2688599730,5370,5360,5370,5360,150
20250103,151200,2687795010,5360,5360,5360,5350,104
20250103,151100,2687237580,5350,5360,5370,5350,777
20250103,151000,2683077510,5370,5360,5370,5360,135
20250103,150900,2682353690,5370,5360,5380,5360,210
20250103,150800,2681226020,5370,5360,5370,5360,252
20250103,150700,2679874360,5370,5380,5380,5370,106
20250103,150600,2679305090,5390,5360,5390,5350,2284
20250103,150500,2667033040,5350,5340,5350,5340,476
20250103,150400,2664486480,5350,5350,5350,5330,6378
20250103,150300,2630392630,5350,5350,5360,5350,490
20250103,150200,2627771120,5360,5360,5370,5360,272
20250103,150100,2626312710,5370,5360,5370,5360,109
20250103,150000,2625728420,5370,5360,5370,5360,28
20250103,145900,2625578300,5370,5360,5370,5360,332
20250103,145800,2623798760,5370,5360,5370,5360,252
20250103,145700,2622446730,5360,5350,5370,5350,154
20250103,145600,2621622290,5360,5360,5360,5360,116
20250103,145500,2621000530,5360,5360,5360,5350,438
20250103,145400,2618652930,5350,5360,5360,5350,84
20250103,145300,2618202780,5360,5370,5370,5350,885
20250103,145200,2613458760,5380,5370,5380,5370,142
20250103,145100,2612696150,5380,5370,5380,5370,95
20250103,145000,2612185980,5380,5370,5380,5370,468
20250103,144900,2609672700,5370,5370,5370,5370,206
20250103,144800,2608566480,5370,5360,5370,5360,425
20250103,144700,2606288460,5370,5360,5380,5360,850
20250103,144600,2601725030,5360,5360,5360,5350,848
20250103,144500,2597185240,5360,5360,5360,5350,218
20250103,144400,2596016770,5350,5340,5360,5340,34
20250103,144300,2595834780,5340,5350,5360,5340,695
20250103,144200,2592119600,5350,5350,5350,5350,104
20250103,144100,2591563200,5350,5340,5350,5340,34
20250103,144000,2591381630,5340,5350,5350,5330,985
20250103,143900,2586127010,5350,5340,5350,5340,1150
20250103,143800,2579984960,5350,5340,5350,5340,65
20250103,143700,2579637850,5340,5340,5340,5330,876
20250103,143600,2574964410,5340,5350,5350,5340,884
20250103,143500,2570242640,5360,5360,5360,5340,702
20250103,143400,2566480120,5360,5350,5360,5330,4147
20250103,143300,2544346880,5350,5370,5370,5350,71
20250103,143200,2543965890,5370,5360,5380,5360,531
20250103,143100,2541115370,5360,5350,5360,5350,36
20250103,143000,2540922760,5350,5340,5360,5340,703
20250103,142900,2537164620,5340,5320,5340,5320,281
20250103,142800,2535668090,5330,5340,5340,5330,533
20250103,142700,2532826980,5350,5350,5360,5340,585
20250103,142600,2529701030,5370,5370,5370,5350,663
20250103,142500,2526152220,5380,5360,5380,5360,128
20250103,142400,2525465730,5360,5360,5360,5340,681
20250103,142300,2521815690,5360,5360,5360,5340,2339
20250103,142200,2509294160,5360,5330,5360,5330,983
20250103,142100,2504038450,5330,5340,5350,5330,256
20250103,142000,2502672340,5340,5330,5340,5330,20
20250103,141900,2502565570,5340,5330,5340,5330,23
20250103,141800,2502442770,5340,5330,5340,5320,335
20250103,141700,2500657700,5320,5320,5340,5320,67
20250103,141600,2500301160,5340,5330,5340,5330,98
20250103,141500,2499778770,5350,5320,5350,5310,4115
20250103,141400,2477889240,5350,5320,5350,5320,281
20250103,141300,2476393750,5320,5330,5330,5320,1090
20250103,141200,2470593870,5320,5330,5330,5310,1190
20250103,141100,2464268940,5330,5350,5360,5300,8628
20250103,141000,2418446280,5350,5360,5370,5350,934
20250103,140900,2413441160,5360,5360,5380,5360,404
20250103,140800,2411269650,5370,5380,5380,5370,6
20250103,140700,2411237380,5380,5380,5380,5370,11
20250103,140600,2411178260,5370,5330,5370,5330,762
20250103,140500,2407113720,5360,5360,5360,5330,414
20250103,140400,2404906560,5350,5350,5360,5330,2714
20250103,140300,2390410950,5360,5350,5360,5330,4647
20250103,140200,2365608180,5350,5370,5370,5350,137
20250103,140100,2364875110,5370,5370,5380,5370,603
20250103,140000,2361636890,5370,5370,5380,5350,1004
20250103,135900,2356255390,5380,5370,5380,5370,13
20250103,135800,2356185460,5390,5400,5400,5350,1718
20250103,135700,2346982590,5400,5390,5400,5390,259
20250103,135600,2345584470,5390,5370,5400,5360,82
20250103,135500,2345144290,5400,5380,5410,5380,1057
20250103,135400,2339440320,5380,5360,5380,5360,1241
20250103,135300,2332783480,5370,5360,5370,5350,2266
20250103,135200,2320654390,5360,5340,5360,5340,922
20250103,135100,2315728010,5350,5350,5360,5350,724
20250103,135000,2311854590,5360,5350,5360,5350,262
20250103,134900,2310450870,5360,5350,5360,5350,502
20250103,134800,2307765150,5360,5360,5360,5360,0
20250103,134700,2307765150,5360,5370,5370,5360,115
20250103,134600,2307148710,5370,5360,5370,5350,466
20250103,134500,2304655190,5360,5360,5360,5340,41
20250103,134400,2304436070,5340,5350,5350,5340,462
20250103,134300,2301965980,5350,5340,5350,5340,422
20250103,134200,2299709280,5350,5340,5350,5330,244
20250103,134100,2298406680,5350,5350,5360,5320,1974
20250103,134000,2287892130,5350,5350,5360,5330,8867
20250103,133900,2240475340,5350,5380,5390,5350,3960
20250103,133800,2219232490,5390,5390,5390,5380,24
20250103,133700,2219103240,5400,5390,5400,5390,318
20250103,133600,2217387630,5390,5380,5390,5380,582
20250103,133500,2214254360,5390,5390,5390,5390,0
20250103,133400,2214254360,5390,5390,5390,5380,746
20250103,133300,2210239010,5390,5390,5390,5380,253
20250103,133200,2208877670,5390,5390,5390,5390,272
20250103,133100,2207411590,5390,5390,5390,5390,510
20250103,133000,2204662690,5390,5390,5390,5390,140
20250103,132900,2203908090,5390,5390,5390,5380,183
20250103,132800,2202923510,5390,5380,5390,5380,1111
20250103,132700,2196946300,5390,5390,5390,5390,0
20250103,132600,2196946300,5390,5380,5400,5380,502
20250103,132500,2194243520,5380,5370,5380,5370,4317
20250103,132400,2171058110,5370,5370,5380,5370,481
20250103,132300,2168475120,5380,5380,5380,5370,926
20250103,132200,2163502470,5370,5370,5380,5360,1451
20250103,132100,2155718550,5380,5360,5380,5360,1319
20250103,132000,2148636630,5370,5380,5380,5360,1539
20250103,131900,2140384220,5380,5380,5390,5370,1649
20250103,131800,2131522580,5370,5370,5370,5360,1949
20250103,131700,2121066450,5350,5390,5390,5350,10477
20250103,131600,2064807600,5400,5410,5410,5400,2909
20250103,131500,2049087870,5410,5410,5410,5410,1033
20250103,131400,2043499340,5420,5410,5420,5400,325
20250103,131300,2041742780,5410,5400,5410,5400,104
20250103,131200,2041181170,5410,5410,5420,5410,1275
20250103,131100,2034283410,5420,5430,5430,5400,295
20250103,131000,2032686580,5420,5410,5430,5400,841
20250103,130900,2028135460,5400,5410,5410,5400,95
20250103,130800,2027621590,5400,5410,5410,5400,170
20250103,130700,2026703500,5400,5410,5410,5400,3562
20250103,130600,2007467580,5400,5410,5420,5400,877
20250103,130500,2002721820,5430,5430,5430,5410,2402
20250103,130400,1989726260,5420,5430,5440,5420,309
20250103,130300,1988051440,5440,5420,5440,5410,988
20250103,130200,1982704530,5410,5410,5410,5410,0
20250103,130100,1982704530,5410,5430,5430,5410,139
20250103,130000,1981952480,5410,5440,5440,5410,422
20250103,125900,1979664200,5420,5420,5440,5420,200
20250103,125800,1978580060,5420,5410,5420,5410,1238
20250103,125700,1971882470,5410,5420,5430,5410,3101
20250103,125600,1955099300,5420,5440,5440,5420,127
20250103,125500,1954408770,5430,5430,5430,5430,7
20250103,125400,1954370760,5440,5440,5440,5440,51
20250103,125300,1954093320,5440,5420,5440,5420,16
20250103,125200,1954006500,5440,5440,5440,5420,202
20250103,125100,1952911620,5410,5430,5440,5410,1997
20250103,125000,1942085730,5440,5430,5440,5430,153
20250103,124900,1941254910,5440,5440,5440,5440,1
20250103,124800,1941249470,5430,5430,5430,5430,4
20250103,124700,1941227750,5440,5430,5450,5430,712
20250103,124600,1937354460,5430,5450,5450,5430,1131
20250103,124500,1931204700,5450,5450,5450,5450,404
20250103,124400,1929002900,5450,5450,5450,5450,0
20250103,124300,1929002900,5450,5440,5450,5440,27
20250103,124200,1928856010,5450,5450,5450,5450,125
20250103,124100,1928174760,5450,5440,5460,5440,843
20250103,124000,1923582200,5430,5440,5440,5430,1582
20250103,123900,1914978730,5440,5440,5440,5440,10
20250103,123800,1914924330,5460,5460,5460,5460,0
20250103,123700,1914924330,5460,5450,5460,5450,115
20250103,123600,1914297430,5460,5470,5470,5410,7122
20250103,123500,1875499570,5480,5460,5480,5460,1828
20250103,123400,1865506670,5450,5450,5450,5450,400
20250103,123300,1863326670,5450,5460,5460,5450,10
20250103,123200,1863272090,5450,5450,5450,5450,0
20250103,123100,1863272090,5450,5450,5450,5450,1
20250103,123000,1863266640,5460,5460,5460,5460,0
20250103,122900,1863266640,5460,5460,5460,5450,30
20250103,122800,1863102900,5450,5460,5460,5450,315
20250103,122700,1861384810,5460,5460,5460,5460,40
20250103,122600,1861166410,5460,5450,5460,5450,300
20250103,122500,1859531400,5450,5450,5460,5450,101
20250103,122400,1858980940,5460,5460,5460,5460,245
20250103,122300,1857643240,5460,5460,5460,5460,0
20250103,122200,1857643240,5460,5450,5460,5450,103
20250103,122100,1857081440,5450,5450,5450,5450,262
20250103,122000,1855653540,5450,5450,5450,5450,92
20250103,121900,1855152140,5440,5450,5450,5440,234
20250103,121800,1853878840,5440,5440,5440,5440,190
20250103,121700,1852845240,5440,5440,5440,5430,2286
20250103,121600,1840413400,5440,5440,5440,5440,14
20250103,121500,1840337240,5440,5440,5440,5440,112
20250103,121400,1839727960,5430,5430,5430,5430,21
20250103,121300,1839613930,5450,5450,5450,5450,1
20250103,121200,1839608480,5430,5450,5450,5430,359
20250103,121100,1837655720,5450,5450,5450,5450,0
20250103,121000,1837655720,5450,5430,5450,5430,27
20250103,120900,1837508840,5450,5440,5450,5430,492
20250103,120800,1834832420,5440,5440,5440,5440,0
20250103,120700,1834832420,5440,5440,5440,5440,119
20250103,120600,1834185060,5440,5440,5440,5440,179
20250103,120500,1833211300,5450,5450,5450,5450,87
20250103,120400,1832737150,5440,5440,5440,5440,0
20250103,120300,1832737150,5440,5440,5440,5440,0
20250103,120200,1832737150,5440,5440,5440,5440,27
20250103,120100,1832590270,5440,5440,5440,5440,402
20250103,120000,1830403390,5430,5430,5430,5430,14
20250103,115900,1830327370,5440,5430,5440,5430,523
20250103,115800,1827487360,5430,5430,5430,5430,0
20250103,115700,1827487360,5430,5430,5430,5430,1
20250103,115600,1827481930,5440,5430,5440,5430,61
20250103,115500,1827150640,5440,5430,5440,5430,1783
20250103,115400,1817468420,5430,5430,5430,5430,11
20250103,115300,1817408690,5430,5430,5430,5430,0
20250103,115200,1817408690,5430,5450,5450,5430,52
20250103,115100,1817126310,5430,5430,5430,5430,1
20250103,115000,1817120880,5450,5440,5450,5430,142
20250103,114900,1816347850,5450,5450,5450,5450,1
20250103,114800,1816342400,5430,5440,5440,5430,548
20250103,114700,1813365660,5440,5440,5440,5440,102
20250103,114600,1812810780,5430,5460,5460,5430,351
20250103,114500,1810901720,5430,5450,5460,5430,1749
20250103,114400,1801401420,5460,5460,5460,5460,1
20250103,114300,1801395960,5430,5460,5460,5430,309
20250103,114200,1799716670,5460,5460,5460,5460,168
20250103,114100,1798799390,5470,5460,5470,5460,204
20250103,114000,1797684450,5460,5450,5460,5450,591
20250103,113900,1794463490,5460,5450,5460,5440,139
20250103,113800,1793705960,5440,5430,5440,5430,371
20250103,113700,1791687730,5430,5430,5430,5430,601
20250103,113600,1788424300,5440,5440,5440,5440,19
20250103,113500,1788320940,5440,5440,5440,5440,1
20250103,113400,1788315500,5430,5430,5430,5430,74
20250103,113300,1787913680,5440,5430,5440,5430,446
20250103,113200,1785491220,5440,5440,5450,5440,15
20250103,113100,1785409610,5430,5440,5450,5430,712
20250103,113000,1781541210,5450,5450,5450,5450,131
20250103,112900,1780827260,5440,5430,5440,5430,236
20250103,112800,1779544780,5420,5420,5420,5420,300
20250103,112700,1777918780,5440,5430,5440,5430,900
20250103,112600,1773022880,5440,5440,5440,5440,100
20250103,112500,1772478880,5440,5440,5440,5440,100
20250103,112400,1771934880,5410,5430,5440,5410,847
20250103,112300,1767345940,5450,5430,5450,5430,352
20250103,112200,1765434540,5430,5450,5460,5430,351
20250103,112100,1763521600,5450,5450,5450,5450,501
20250103,112000,1760791150,5440,5440,5440,5440,85
20250103,111900,1760328750,5420,5420,5420,5420,0
20250103,111800,1760328750,5420,5430,5450,5420,61
20250103,111700,1759997840,5450,5450,5450,5450,20
20250103,111600,1759888840,5440,5440,5440,5440,205
20250103,111500,1758773640,5430,5440,5440,5430,128
20250103,111400,1758077640,5440,5420,5440,5420,224
20250103,111300,1756863500,5420,5420,5420,5420,850
20250103,111200,1752256500,5410,5410,5410,5410,288
20250103,111100,1750698420,5410,5420,5420,5410,709
20250103,111000,1746862160,5400,5400,5400,5400,399
20250103,110900,1744707560,5400,5420,5420,5390,1814
20250103,110800,1734913150,5420,5450,5450,5400,3547
20250103,110700,1715726640,5450,5420,5450,5420,218
20250103,110600,1714542840,5430,5430,5430,5430,2
20250103,110500,1714531980,5410,5420,5450,5410,1274
20250103,110400,1707629040,5410,5420,5420,5410,581
20250103,110300,1704485630,5420,5420,5420,5420,367
20250103,110200,1702496490,5420,5420,5420,5420,200
20250103,110100,1701412490,5450,5410,5450,5410,46
20250103,110000,1701161900,5410,5400,5440,5400,1773
20250103,105900,1691547010,5400,5410,5440,5400,689
20250103,105800,1687825300,5400,5440,5440,5400,582
20250103,105700,1684669040,5440,5430,5440,5430,17
20250103,105600,1684576720,5430,5430,5430,5430,160
20250103,105500,1683707920,5390,5400,5430,5380,6110
20250103,105400,1650733440,5400,5420,5420,5400,312
20250103,105300,1649047080,5430,5390,5430,5380,4035
20250103,105200,1627323490,5390,5400,5400,5380,2061
20250103,105100,1616210050,5400,5430,5430,5400,8109
20250103,105000,1572347410,5430,5440,5440,5430,2932
20250103,104900,1556421630,5450,5440,5450,5440,556
20250103,104800,1553396980,5440,5450,5450,5440,1891
20250103,104700,1543102850,5450,5460,5470,5450,762
20250103,104600,1538949870,5450,5470,5470,5450,2256
20250103,104500,1526644880,5470,5470,5490,5470,144
20250103,104400,1525855740,5470,5480,5480,5450,1578
20250103,104300,1517235000,5480,5480,5490,5480,4
20250103,104200,1517213070,5490,5470,5490,5470,385
20250103,104100,1515106020,5470,5470,5470,5470,122
20250103,104000,1514438680,5470,5480,5480,5470,422
20250103,103900,1512127120,5480,5480,5510,5480,2092
20250103,103800,1500605110,5470,5460,5480,5460,134
20250103,103700,1499872390,5460,5460,5480,5460,785
20250103,103600,1495585090,5460,5450,5460,5450,1354
20250103,103500,1488193240,5460,5460,5460,5450,211
20250103,103400,1487043160,5450,5460,5460,5450,481
20250103,103300,1484420250,5450,5450,5470,5450,413
20250103,103200,1482166840,5450,5440,5450,5430,2515
20250103,103100,1468495460,5450,5450,5470,5430,2073
20250103,103000,1457221370,5470,5490,5510,5450,11378
20250103,102900,1395066680,5500,5500,5520,5490,5384
20250103,102800,1365459650,5500,5500,5520,5500,1868
20250103,102700,1355183180,5500,5510,5510,5490,3390
20250103,102600,1336548470,5510,5490,5510,5490,893
20250103,102500,1331641090,5490,5510,5510,5480,2145
20250103,102400,1319867850,5510,5510,5530,5510,1192
20250103,102300,1313299870,5540,5550,5550,5490,11240
20250103,102200,1251390060,5540,5520,5540,5510,1262
20250103,102100,1244420930,5530,5510,5530,5500,2180
20250103,102000,1232412700,5510,5510,5520,5510,451
20250103,101900,1229925480,5530,5540,5540,5510,1550
20250103,101800,1221381370,5540,5500,5540,5500,564
20250103,101700,1218270810,5500,5530,5530,5500,4922
20250103,101600,1191107790,5540,5530,5560,5520,1198
20250103,101500,1184481540,5550,5550,5560,5520,1639
20250103,101400,1175397920,5520,5530,5580,5520,3112
20250103,101300,1158154620,5550,5560,5570,5530,2210
20250103,101200,1145876540,5560,5540,5560,5510,4381
20250103,101100,1121611740,5540,5550,5550,5530,240
20250103,101000,1120282450,5550,5540,5590,5540,218
20250103,100900,1119074350,5540,5480,5540,5480,2102
20250103,100800,1107534600,5490,5530,5550,5490,8995
20250103,100700,1057951420,5540,5580,5590,5540,18094
20250103,100600,957455400,5580,5570,5590,5570,874
20250103,100500,952586940,5570,5590,5590,5560,3149
20250103,100400,935062960,5630,5610,5630,5580,388
20250103,100300,932889180,5610,5600,5610,5590,1377
20250103,100200,925187740,5610,5610,5610,5610,1483
20250103,100100,916868110,5620,5610,5620,5610,1074
20250103,100000,910842290,5620,5620,5620,5620,132
20250103,095900,910100450,5620,5620,5620,5620,557
20250103,095800,906970110,5620,5630,5630,5610,405
20250103,095700,904694000,5630,5610,5650,5610,857
20250103,095600,899865990,5630,5630,5630,5620,582
20250103,095500,896590440,5630,5630,5650,5630,1015
20250103,095400,890863990,5630,5630,5630,5630,262
20250103,095300,889388930,5630,5600,5630,5600,1021
20250103,095200,883656300,5600,5600,5600,5600,19
20250103,095100,883549900,5610,5600,5610,5600,53
20250103,095000,883253090,5610,5600,5610,5600,697
20250103,094900,879349040,5610,5600,5610,5600,519
20250103,094800,876441520,5600,5600,5600,5590,211
20250103,094700,875260030,5600,5580,5600,5580,36
20250103,094600,875058910,5600,5580,5600,5580,617
20250103,094500,871609690,5580,5580,5590,5580,10
20250103,094400,871553880,5590,5590,5590,5590,5
20250103,094300,871525930,5590,5590,5590,5570,467
20250103,094200,868918380,5590,5600,5600,5570,2010
20250103,094100,857721240,5600,5590,5600,5570,817
20250103,094000,853154370,5580,5580,5590,5580,170
20250103,093900,852205750,5600,5580,5600,5580,617
20250103,093800,848759650,5580,5560,5590,5540,1698
20250103,093700,839315100,5550,5550,5560,5540,3358
20250103,093600,820689690,5580,5590,5600,5540,5441
20250103,093500,790495260,5600,5600,5600,5600,1
20250103,093400,790489660,5600,5560,5600,5560,339
20250103,093300,788602390,5560,5580,5580,5560,138
20250103,093200,787834780,5610,5600,5610,5600,53
20250103,093100,787537720,5610,5610,5610,5600,540
20250103,093000,784508470,5610,5570,5620,5570,1636
20250103,092900,775390380,5570,5550,5570,5550,1109
20250103,092800,769228600,5550,5550,5550,5540,410
20250103,092700,766953210,5550,5550,5550,5540,336
20250103,092600,765088710,5550,5550,5550,5540,2610
20250103,092500,750608620,5550,5550,5560,5550,258
20250103,092400,749176610,5550,5560,5570,5550,2930
20250103,092300,732914560,5560,5560,5560,5550,2949
20250103,092200,716530380,5570,5550,5570,5550,2391
20250103,092100,703219520,5550,5540,5570,5540,820
20250103,092000,698670930,5540,5540,5580,5540,3939
20250103,091900,676814590,5530,5560,5570,5530,7351
20250103,091800,636055620,5550,5560,5580,5550,4426
20250103,091700,611476710,5550,5570,5570,5550,1862
20250103,091600,601136300,5550,5580,5580,5550,2651
20250103,091500,586390460,5580,5580,5590,5560,3969
20250103,091400,564256180,5590,5610,5610,5580,9035
20250103,091300,513704720,5620,5630,5650,5600,5432
20250103,091200,483214500,5630,5650,5660,5580,10721
20250103,091100,422899200,5650,5620,5680,5570,6134
20250103,091000,388308330,5620,5630,5630,5550,6644
20250103,090900,351300520,5630,5590,5630,5570,4956
20250103,090800,323565330,5580,5560,5590,5550,575
20250103,090700,320364230,5570,5610,5620,5550,4549
20250103,090600,294872020,5610,5570,5610,5570,942
20250103,090500,289617130,5580,5520,5590,5520,965
20250103,090400,284257630,5520,5510,5530,5500,4353
20250103,090300,260262300,5500,5520,5550,5450,18956
20250103,090200,156259310,5540,5620,5640,5520,7710
20250103,090100,113348800,5620,5630,5650,5610,3951
20250103,090000,91111980,5630,5630,5670,5570,13750