stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,193700,410915492,1890,1890,1890,1890,4189
20250102,193600,410915492,1890,1890,1890,1890,0
20250102,193500,410915492,1890,1890,1890,1890,0
20250102,193400,410915492,1890,1890,1890,1890,0
20250102,193300,410915492,1890,1890,1890,1890,0
20250102,193200,410915492,1890,1890,1890,1890,0
20250102,193100,410915492,1890,1890,1890,1890,0
20250102,193000,410915492,1890,1890,1890,1890,0
20250102,192900,410915492,1890,1890,1890,1890,0
20250102,192800,410915492,1890,1890,1890,1890,0
20250102,192700,410915492,1890,1890,1890,1890,0
20250102,192600,410915492,1890,1890,1890,1890,0
20250102,192500,410915492,1890,1890,1890,1890,0
20250102,192400,410915492,1890,1890,1890,1890,0
20250102,192300,410915492,1890,1890,1890,1890,0
20250102,192200,410915492,1890,1890,1890,1890,0
20250102,192100,410915492,1890,1890,1890,1890,0
20250102,192000,410915492,1890,1890,1890,1890,0
20250102,191900,410915492,1890,1890,1890,1890,0
20250102,191800,410915492,1890,1890,1890,1890,0
20250102,191700,410915492,1890,1890,1890,1890,0
20250102,191600,410915492,1890,1890,1890,1890,0
20250102,191500,410915492,1890,1890,1890,1890,0
20250102,191400,410915492,1890,1890,1890,1890,0
20250102,191300,410915492,1890,1890,1890,1890,0
20250102,191200,410915492,1890,1890,1890,1890,0
20250102,191100,410915492,1890,1890,1890,1890,0
20250102,191000,410915492,1890,1890,1890,1890,0
20250102,190900,410915492,1890,1890,1890,1890,0
20250102,190800,410915492,1890,1890,1890,1890,0
20250102,190700,410915492,1890,1890,1890,1890,4189
20250102,190600,410915492,1890,1890,1890,1890,0
20250102,190500,410915492,1890,1890,1890,1890,0
20250102,190400,410915492,1890,1890,1890,1890,0
20250102,190300,410915492,1890,1890,1890,1890,0
20250102,190200,410915492,1890,1890,1890,1890,0
20250102,190100,410915492,1890,1890,1890,1890,0
20250102,190000,410915492,1890,1890,1890,1890,0
20250102,185900,410915492,1890,1890,1890,1890,0
20250102,185800,410915492,1890,1890,1890,1890,0
20250102,185700,410915492,1890,1890,1890,1890,0
20250102,185600,410915492,1890,1890,1890,1890,0
20250102,185500,410915492,1890,1890,1890,1890,0
20250102,185400,410915492,1890,1890,1890,1890,0
20250102,185300,410915492,1890,1890,1890,1890,0
20250102,185200,410915492,1890,1890,1890,1890,0
20250102,185100,410915492,1890,1890,1890,1890,0
20250102,185000,410915492,1890,1890,1890,1890,0
20250102,184900,410915492,1890,1890,1890,1890,0
20250102,184800,410915492,1890,1890,1890,1890,0
20250102,184700,410915492,1890,1890,1890,1890,0
20250102,184600,410915492,1890,1890,1890,1890,0
20250102,184500,410915492,1890,1890,1890,1890,0
20250102,184400,410915492,1890,1890,1890,1890,0
20250102,184300,410915492,1890,1890,1890,1890,0
20250102,184200,410915492,1890,1890,1890,1890,0
20250102,184100,410915492,1890,1890,1890,1890,0
20250102,184000,410915492,1890,1890,1890,1890,0
20250102,183900,410915492,1890,1890,1890,1890,0
20250102,183800,410915492,1890,1890,1890,1890,0
20250102,183700,410915492,1890,1890,1890,1890,4189
20250102,183600,410915492,1890,1890,1890,1890,0
20250102,183500,410915492,1890,1890,1890,1890,0
20250102,183400,410915492,1890,1890,1890,1890,0
20250102,183300,410915492,1890,1890,1890,1890,0
20250102,183200,410915492,1890,1890,1890,1890,0
20250102,183100,410915492,1890,1890,1890,1890,0
20250102,183000,410915492,1890,1890,1890,1890,0
20250102,182900,410915492,1890,1890,1890,1890,0
20250102,182800,410915492,1890,1890,1890,1890,0
20250102,182700,410915492,1890,1890,1890,1890,0
20250102,182600,410915492,1890,1890,1890,1890,0
20250102,182500,410915492,1890,1890,1890,1890,0
20250102,182400,410915492,1890,1890,1890,1890,0
20250102,182300,410915492,1890,1890,1890,1890,0
20250102,182200,410915492,1890,1890,1890,1890,0
20250102,182100,410915492,1890,1890,1890,1890,0
20250102,182000,410915492,1890,1890,1890,1890,0
20250102,181900,410915492,1890,1890,1890,1890,0
20250102,181800,410915492,1890,1890,1890,1890,0
20250102,181700,410915492,1890,1890,1890,1890,0
20250102,181600,410915492,1890,1890,1890,1890,0
20250102,181500,410915492,1890,1890,1890,1890,0
20250102,181400,410915492,1890,1890,1890,1890,0
20250102,181300,410915492,1890,1890,1890,1890,0
20250102,181200,410915492,1890,1890,1890,1890,0
20250102,181100,410915492,1890,1890,1890,1890,0
20250102,181000,410915492,1890,1890,1890,1890,0
20250102,180900,410915492,1890,1890,1890,1890,0
20250102,180800,410915492,1890,1890,1890,1890,0
20250102,180700,410915492,1890,1890,1890,1890,4189
20250102,180600,410915492,1890,1890,1890,1890,0
20250102,180500,410915492,1890,1890,1890,1890,0
20250102,180400,410915492,1890,1890,1890,1890,0
20250102,180300,410915492,1890,1890,1890,1890,0
20250102,180200,410915492,1890,1890,1890,1890,0
20250102,180100,410915492,1890,1890,1890,1890,0
20250102,180000,410915492,1890,1890,1890,1890,0
20250102,175900,410915492,1890,1890,1890,1890,0
20250102,175800,410915492,1890,1890,1890,1890,0
20250102,175700,410915492,1890,1890,1890,1890,0
20250102,175600,410915492,1890,1890,1890,1890,0
20250102,175500,410915492,1890,1890,1890,1890,0
20250102,175400,410915492,1890,1890,1890,1890,0
20250102,175300,410915492,1890,1890,1890,1890,0
20250102,175200,410915492,1890,1890,1890,1890,0
20250102,175100,410915492,1890,1890,1890,1890,0
20250102,175000,410915492,1890,1890,1890,1890,0
20250102,174900,410915492,1890,1890,1890,1890,0
20250102,174800,410915492,1890,1890,1890,1890,0
20250102,174700,410915492,1890,1890,1890,1890,0
20250102,174600,410915492,1890,1890,1890,1890,0
20250102,174500,410915492,1890,1890,1890,1890,0
20250102,174400,410915492,1890,1890,1890,1890,0
20250102,174300,410915492,1890,1890,1890,1890,0
20250102,174200,410915492,1890,1890,1890,1890,0
20250102,174100,410915492,1890,1890,1890,1890,0
20250102,174000,410915492,1890,1890,1890,1890,0
20250102,173900,410915492,1890,1890,1890,1890,0
20250102,173800,410915492,1890,1890,1890,1890,0
20250102,173700,410915492,1890,1890,1890,1890,4189
20250102,173600,410915492,1890,1890,1890,1890,0
20250102,173500,410915492,1890,1890,1890,1890,0
20250102,173400,410915492,1890,1890,1890,1890,0
20250102,173300,410915492,1890,1890,1890,1890,0
20250102,173200,410915492,1890,1890,1890,1890,0
20250102,173100,410915492,1890,1890,1890,1890,0
20250102,173000,410915492,1890,1890,1890,1890,0
20250102,172900,410915492,1890,1890,1890,1890,0
20250102,172800,410915492,1890,1890,1890,1890,0
20250102,172700,410915492,1890,1890,1890,1890,0
20250102,172600,410915492,1890,1890,1890,1890,0
20250102,172500,410915492,1890,1890,1890,1890,0
20250102,172400,410915492,1890,1890,1890,1890,0
20250102,172300,410915492,1890,1890,1890,1890,0
20250102,172200,410915492,1890,1890,1890,1890,0
20250102,172100,410915492,1890,1890,1890,1890,0
20250102,172000,410915492,1890,1890,1890,1890,0
20250102,171900,410915492,1890,1890,1890,1890,0
20250102,171800,410915492,1890,1890,1890,1890,0
20250102,171700,410915492,1890,1890,1890,1890,0
20250102,171600,410915492,1890,1890,1890,1890,0
20250102,171500,410915492,1890,1890,1890,1890,0
20250102,171400,410915492,1890,1890,1890,1890,0
20250102,171300,410915492,1890,1890,1890,1890,0
20250102,171200,410915492,1890,1890,1890,1890,0
20250102,171100,410915492,1890,1890,1890,1890,0
20250102,171000,410915492,1890,1890,1890,1890,0
20250102,170900,410915492,1890,1890,1890,1890,0
20250102,170800,410915492,1890,1890,1890,1890,0
20250102,170700,410915492,1890,1890,1890,1890,4189
20250102,170600,410915492,1890,1890,1890,1890,0
20250102,170500,410915492,1890,1890,1890,1890,0
20250102,170400,410915492,1890,1890,1890,1890,0
20250102,170300,410915492,1890,1890,1890,1890,0
20250102,170200,410915492,1890,1890,1890,1890,0
20250102,170100,410915492,1890,1890,1890,1890,0
20250102,170000,410915492,1890,1890,1890,1890,0
20250102,165900,410915492,1890,1890,1890,1890,0
20250102,165800,410915492,1890,1890,1890,1890,0
20250102,165700,410915492,1890,1890,1890,1890,0
20250102,165600,410915492,1890,1890,1890,1890,0
20250102,165500,410915492,1890,1890,1890,1890,0
20250102,165400,410915492,1890,1890,1890,1890,0
20250102,165300,410915492,1890,1890,1890,1890,0
20250102,165200,410915492,1890,1890,1890,1890,0
20250102,165100,410915492,1890,1890,1890,1890,0
20250102,165000,410915492,1890,1890,1890,1890,0
20250102,164900,410915492,1890,1890,1890,1890,0
20250102,164800,410915492,1890,1890,1890,1890,0
20250102,164700,410915492,1890,1890,1890,1890,0
20250102,164600,410915492,1890,1890,1890,1890,0
20250102,164500,410915492,1890,1890,1890,1890,0
20250102,164400,410915492,1890,1890,1890,1890,0
20250102,164300,410915492,1890,1890,1890,1890,0
20250102,164200,410915492,1890,1890,1890,1890,0
20250102,164100,410915492,1890,1890,1890,1890,0
20250102,164000,410915492,1890,1890,1890,1890,0
20250102,163900,410915492,1890,1890,1890,1890,0
20250102,163800,410915492,1890,1890,1890,1890,0
20250102,163700,410915492,1890,1890,1890,1890,4189
20250102,163600,410915492,1890,1890,1890,1890,0
20250102,163500,410915492,1890,1890,1890,1890,0
20250102,163400,410915492,1890,1890,1890,1890,0
20250102,163300,410915492,1890,1890,1890,1890,0
20250102,163200,410915492,1890,1890,1890,1890,0
20250102,163100,410915492,1890,1890,1890,1890,0
20250102,163000,410915492,1890,1890,1890,1890,0
20250102,162900,410915492,1890,1890,1890,1890,0
20250102,162800,410915492,1890,1890,1890,1890,0
20250102,162700,410915492,1890,1890,1890,1890,0
20250102,162600,410915492,1890,1890,1890,1890,0
20250102,162500,410915492,1890,1890,1890,1890,0
20250102,162400,410915492,1890,1890,1890,1890,0
20250102,162300,410915492,1890,1890,1890,1890,0
20250102,162200,410915492,1890,1890,1890,1890,0
20250102,162100,410915492,1890,1890,1890,1890,0
20250102,162000,410915492,1890,1890,1890,1890,0
20250102,161900,410915492,1890,1890,1890,1890,0
20250102,161800,410915492,1890,1890,1890,1890,0
20250102,161700,410915492,1890,1890,1890,1890,0
20250102,161600,410915492,1890,1890,1890,1890,0
20250102,161500,410915492,1890,1890,1890,1890,0
20250102,161400,410915492,1890,1890,1890,1890,0
20250102,161300,410915492,1890,1890,1890,1890,0
20250102,161200,410915492,1890,1890,1890,1890,0
20250102,161100,410915492,1890,1890,1890,1890,0
20250102,161000,410915492,1890,1890,1890,1890,0
20250102,160900,410915492,1890,1890,1890,1890,0
20250102,160800,410915492,1890,1890,1890,1890,0
20250102,160700,410915492,1890,1890,1890,1890,4189
20250102,160600,410915492,1890,1890,1890,1890,0
20250102,160500,410915492,1890,1890,1890,1890,0
20250102,160400,410915492,1890,1890,1890,1890,0
20250102,160300,410915492,1890,1890,1890,1890,0
20250102,160200,410915492,1890,1890,1890,1890,0
20250102,160100,410915492,1890,1890,1890,1890,0
20250102,160000,410915492,1890,1890,1890,1890,0
20250102,155900,410915492,1890,1890,1890,1890,0
20250102,155800,410915492,1890,1890,1890,1890,0
20250102,155700,410915492,1890,1890,1890,1890,0
20250102,155600,410915492,1890,1890,1890,1890,0
20250102,155500,410915492,1890,1890,1890,1890,0
20250102,155400,410915492,1890,1890,1890,1890,0
20250102,155300,410915492,1890,1890,1890,1890,0
20250102,155200,410915492,1890,1890,1890,1890,0
20250102,155100,410915492,1890,1890,1890,1890,0
20250102,155000,410915492,1890,1890,1890,1890,0
20250102,154900,410915492,1890,1890,1890,1890,0
20250102,154800,410915492,1890,1890,1890,1890,0
20250102,154700,410915492,1890,1890,1890,1890,0
20250102,154600,410915492,1890,1890,1890,1890,0
20250102,154500,410915492,1890,1890,1890,1890,0
20250102,154400,410915492,1890,1890,1890,1890,0
20250102,154300,410915492,1890,1890,1890,1890,0
20250102,154200,410915492,1890,1890,1890,1890,0
20250102,154100,410915492,1890,1890,1890,1890,0
20250102,154000,410915492,1890,1890,1890,1890,0
20250102,153900,410915492,1890,1890,1890,1890,0
20250102,153800,410915492,1890,1890,1890,1890,0
20250102,153700,410915492,1890,1890,1890,1890,4189
20250102,153600,410915492,1890,1890,1890,1890,0
20250102,153500,410915492,1890,1890,1890,1890,0
20250102,153400,410915492,1890,1890,1890,1890,0
20250102,153300,410915492,1890,1890,1890,1890,0
20250102,153200,410915492,1890,1890,1890,1890,0
20250102,153100,410915492,1890,1890,1890,1890,0
20250102,153000,410915492,1890,1890,1890,1890,4189
20250102,152900,402998282,1895,1895,1895,1895,0
20250102,152800,402998282,1895,1895,1895,1895,0
20250102,152700,402998282,1895,1895,1895,1895,0
20250102,152600,402998282,1895,1895,1895,1895,0
20250102,152500,402998282,1895,1895,1895,1895,0
20250102,152400,402998282,1895,1895,1895,1895,0
20250102,152300,402998282,1895,1895,1895,1895,0
20250102,152200,402998282,1895,1895,1895,1895,0
20250102,152100,402998282,1895,1895,1895,1895,0
20250102,152000,402998282,1895,1895,1895,1895,0
20250102,151900,402998282,1895,1895,1895,1895,752
20250102,151800,401573242,1895,1894,1895,1893,337
20250102,151700,400934954,1894,1894,1894,1894,415
20250102,151600,400148944,1893,1892,1894,1892,230
20250102,151500,399713642,1892,1888,1892,1888,8466
20250102,151400,383725848,1888,1888,1888,1888,557
20250102,151300,382674232,1887,1887,1888,1887,130
20250102,151200,382428921,1888,1888,1888,1888,20
20250102,151100,382391161,1888,1888,1888,1888,945
20250102,151000,380607001,1887,1887,1888,1887,47
20250102,150900,380518310,1887,1887,1887,1887,377
20250102,150800,379806911,1887,1888,1888,1887,147
20250102,150700,379529516,1888,1888,1888,1888,6
20250102,150600,379518188,1887,1888,1888,1887,35
20250102,150500,379452142,1887,1887,1887,1887,3
20250102,150400,379446481,1888,1887,1888,1887,2
20250102,150300,379442706,1887,1887,1887,1887,1000
20250102,150200,377555706,1887,1887,1887,1887,1015
20250102,150100,375640401,1885,1885,1885,1885,5
20250102,150000,375630976,1884,1885,1885,1884,947
20250102,145900,373846182,1886,1886,1886,1886,100
20250102,145800,373657582,1884,1884,1884,1884,0
20250102,145700,373657582,1884,1884,1884,1884,0
20250102,145600,373657582,1884,1886,1886,1884,2020
20250102,145500,369851862,1884,1884,1884,1884,0
20250102,145400,369851862,1884,1887,1887,1884,101
20250102,145300,369661575,1888,1888,1888,1888,1
20250102,145200,369659687,1887,1887,1887,1887,440
20250102,145100,368829407,1887,1887,1887,1887,0
20250102,145000,368829407,1887,1887,1887,1887,1
20250102,144900,368827520,1884,1884,1884,1884,1000
20250102,144800,366943520,1887,1886,1887,1885,3006
20250102,144700,361274115,1887,1888,1888,1887,380
20250102,144600,360557054,1887,1888,1888,1887,20
20250102,144500,360519304,1888,1887,1888,1887,1306
20250102,144400,358053852,1887,1887,1887,1887,183
20250102,144300,357708531,1887,1886,1887,1886,9
20250102,144200,357691551,1887,1888,1888,1887,17
20250102,144100,357659462,1888,1888,1888,1888,465
20250102,144000,356781542,1888,1888,1888,1888,31
20250102,143900,356723014,1887,1887,1887,1887,0
20250102,143800,356723014,1887,1887,1887,1887,0
20250102,143700,356723014,1887,1886,1887,1886,330
20250102,143600,356100334,1886,1886,1886,1886,0
20250102,143500,356100334,1886,1886,1886,1886,20
20250102,143400,356062614,1887,1886,1887,1882,271
20250102,143300,355551510,1886,1885,1886,1885,306
20250102,143200,354974699,1885,1885,1885,1885,530
20250102,143100,353975649,1885,1885,1885,1885,0
20250102,143000,353975649,1885,1885,1885,1885,0
20250102,142900,353975649,1885,1885,1885,1885,364
20250102,142800,353289509,1885,1885,1885,1885,0
20250102,142700,353289509,1885,1885,1886,1885,56
20250102,142600,353183947,1885,1885,1885,1885,0
20250102,142500,353183947,1885,1885,1885,1885,0
20250102,142400,353183947,1885,1885,1885,1885,500
20250102,142300,352241447,1885,1882,1885,1882,505
20250102,142200,351290532,1885,1883,1885,1879,1336
20250102,142100,348776505,1882,1883,1883,1882,303
20250102,142000,348205961,1883,1883,1883,1883,0
20250102,141900,348205961,1883,1883,1883,1882,896
20250102,141800,346518893,1882,1882,1882,1882,289
20250102,141700,345974995,1882,1881,1882,1881,50
20250102,141600,345880944,1881,1875,1881,1875,10226
20250102,141500,326675598,1875,1875,1875,1875,6
20250102,141400,326664348,1875,1874,1875,1874,257
20250102,141300,326182729,1874,1870,1874,1870,361
20250102,141200,325507655,1874,1874,1874,1874,0
20250102,141100,325507655,1874,1873,1874,1873,32
20250102,141000,325447718,1872,1872,1872,1872,0
20250102,140900,325447718,1872,1872,1872,1872,0
20250102,140800,325447718,1872,1872,1872,1872,981
20250102,140700,323611286,1872,1872,1872,1872,0
20250102,140600,323611286,1872,1872,1872,1872,1
20250102,140500,323609414,1872,1872,1872,1872,0
20250102,140400,323609414,1872,1870,1872,1870,147
20250102,140300,323334430,1870,1871,1872,1870,901
20250102,140200,321649371,1872,1872,1872,1872,1
20250102,140100,321647499,1871,1871,1872,1871,475
20250102,140000,320758769,1871,1871,1872,1871,174
20250102,135900,320433213,1872,1872,1872,1872,1
20250102,135800,320431341,1871,1871,1871,1871,5
20250102,135700,320421986,1872,1871,1872,1871,4797
20250102,135600,311446256,1871,1870,1871,1870,2486
20250102,135500,306796036,1870,1870,1870,1870,10
20250102,135400,306777336,1870,1870,1870,1870,0
20250102,135300,306777336,1870,1870,1870,1870,342
20250102,135200,306137796,1870,1863,1870,1863,2
20250102,135100,306134063,1871,1871,1871,1871,0
20250102,135000,306134063,1871,1871,1871,1871,0
20250102,134900,306134063,1871,1868,1871,1868,7194
20250102,134800,292688268,1868,1868,1868,1868,1
20250102,134700,292686400,1868,1868,1868,1868,0
20250102,134600,292686400,1868,1868,1868,1868,740
20250102,134500,291304080,1867,1867,1867,1867,101
20250102,134400,291115513,1867,1867,1867,1867,921
20250102,134300,289396006,1861,1861,1861,1861,1444
20250102,134200,286708722,1861,1861,1861,1861,5056
20250102,134100,277299506,1867,1867,1867,1867,353
20250102,134000,276640455,1867,1867,1867,1867,30
20250102,133900,276584445,1867,1867,1867,1867,0
20250102,133800,276584445,1867,1867,1867,1867,0
20250102,133700,276584445,1867,1867,1867,1867,0
20250102,133600,276584445,1867,1867,1867,1867,0
20250102,133500,276584445,1867,1867,1867,1867,302
20250102,133400,276020611,1867,1867,1867,1867,0
20250102,133300,276020611,1867,1867,1867,1867,1503
20250102,133200,273214510,1867,1867,1867,1867,0
20250102,133100,273214510,1867,1867,1867,1865,1294
20250102,133000,270798632,1861,1861,1861,1861,1
20250102,132900,270796771,1867,1867,1867,1867,0
20250102,132800,270796771,1867,1867,1867,1867,0
20250102,132700,270796771,1867,1867,1867,1867,0
20250102,132600,270796771,1867,1867,1867,1867,7
20250102,132500,270783702,1867,1867,1867,1867,7
20250102,132400,270770633,1867,1867,1867,1867,1
20250102,132300,270768766,1868,1868,1868,1868,0
20250102,132200,270768766,1868,1868,1868,1868,0
20250102,132100,270768766,1868,1868,1868,1868,0
20250102,132000,270768766,1868,1868,1868,1868,342
20250102,131900,270129910,1868,1868,1868,1868,0
20250102,131800,270129910,1868,1868,1868,1868,342
20250102,131700,269491054,1868,1868,1868,1861,313
20250102,131600,268908547,1861,1868,1868,1861,2445
20250102,131500,264358395,1867,1867,1867,1867,208
20250102,131400,263970059,1867,1867,1867,1867,0
20250102,131300,263970059,1867,1867,1867,1867,1
20250102,131200,263968192,1867,1867,1867,1867,0
20250102,131100,263968192,1867,1867,1868,1867,409
20250102,131000,263204232,1867,1867,1867,1867,29
20250102,130900,263150089,1868,1868,1868,1868,0
20250102,130800,263150089,1868,1868,1868,1868,0
20250102,130700,263150089,1868,1868,1868,1868,0
20250102,130600,263150089,1868,1868,1868,1868,395
20250102,130500,262412229,1868,1868,1868,1868,0
20250102,130400,262412229,1868,1868,1868,1868,0
20250102,130300,262412229,1868,1868,1868,1868,0
20250102,130200,262412229,1868,1868,1868,1868,329
20250102,130100,261797657,1861,1861,1861,1861,790
20250102,130000,260327467,1869,1869,1869,1869,285
20250102,125900,259794802,1869,1869,1869,1869,0
20250102,125800,259794802,1869,1869,1869,1869,0
20250102,125700,259794802,1869,1869,1869,1869,0
20250102,125600,259794802,1869,1869,1869,1869,305
20250102,125500,259224757,1869,1869,1869,1869,3
20250102,125400,259219150,1869,1869,1869,1869,0
20250102,125300,259219150,1869,1863,1869,1863,397
20250102,125200,258477757,1863,1863,1863,1863,0
20250102,125100,258477757,1863,1863,1863,1863,0
20250102,125000,258477757,1863,1863,1863,1863,50
20250102,124900,258384607,1863,1863,1863,1863,117
20250102,124800,258166636,1863,1863,1863,1863,0
20250102,124700,258166636,1863,1863,1863,1863,0
20250102,124600,258166636,1863,1863,1863,1863,0
20250102,124500,258166636,1863,1863,1863,1863,50
20250102,124400,258073486,1863,1863,1863,1863,375
20250102,124300,257374861,1862,1862,1862,1862,1000
20250102,124200,255512861,1858,1858,1858,1858,171
20250102,124100,255195143,1858,1862,1862,1857,5679
20250102,124000,244624335,1863,1863,1863,1863,1800
20250102,123900,241270935,1862,1869,1869,1862,8496
20250102,123800,225434682,1869,1869,1869,1869,500
20250102,123700,224500182,1867,1867,1867,1867,0
20250102,123600,224500182,1867,1867,1867,1867,1
20250102,123500,224498315,1869,1869,1869,1869,0
20250102,123400,224498315,1869,1869,1869,1869,314
20250102,123300,223911449,1869,1869,1869,1869,0
20250102,123200,223911449,1869,1869,1869,1869,0
20250102,123100,223911449,1869,1869,1869,1869,0
20250102,123000,223911449,1869,1869,1869,1869,0
20250102,122900,223911449,1869,1869,1869,1869,1320
20250102,122800,221444369,1869,1869,1869,1869,0
20250102,122700,221444369,1869,1869,1869,1869,0
20250102,122600,221444369,1869,1869,1869,1869,215
20250102,122500,221042534,1874,1874,1874,1874,0
20250102,122400,221042534,1874,1874,1874,1874,240
20250102,122300,220592774,1874,1874,1874,1874,198
20250102,122200,220221722,1874,1874,1874,1874,195
20250102,122100,219856292,1875,1875,1875,1875,0
20250102,122000,219856292,1875,1875,1875,1875,0
20250102,121900,219856292,1875,1875,1875,1875,110
20250102,121800,219650042,1864,1864,1864,1864,0
20250102,121700,219650042,1864,1864,1864,1864,0
20250102,121600,219650042,1864,1864,1864,1864,50
20250102,121500,219556842,1864,1864,1864,1864,500
20250102,121400,218624842,1864,1864,1864,1864,0
20250102,121300,218624842,1864,1864,1864,1864,407
20250102,121200,217866194,1876,1876,1876,1876,27
20250102,121100,217815542,1877,1877,1877,1877,0
20250102,121000,217815542,1877,1877,1877,1877,0
20250102,120900,217815542,1877,1877,1877,1877,0
20250102,120800,217815542,1877,1877,1877,1877,0
20250102,120700,217815542,1877,1877,1877,1877,0
20250102,120600,217815542,1877,1877,1877,1877,0
20250102,120500,217815542,1877,1873,1877,1869,7370
20250102,120400,204014556,1874,1873,1874,1873,1028
20250102,120300,202089084,1878,1878,1878,1878,0
20250102,120200,202089084,1878,1878,1878,1873,204
20250102,120100,201705987,1873,1874,1878,1873,3047
20250102,120000,195996062,1877,1877,1877,1877,357
20250102,115900,195325973,1877,1877,1877,1877,0
20250102,115800,195325973,1877,1877,1877,1877,198
20250102,115700,194954327,1877,1877,1877,1877,0
20250102,115600,194954327,1877,1877,1877,1877,0
20250102,115500,194954327,1877,1877,1877,1877,312
20250102,115400,194368703,1877,1874,1877,1874,316
20250102,115300,193776309,1875,1875,1875,1875,410
20250102,115200,193007559,1877,1877,1877,1877,188
20250102,115100,192654683,1877,1877,1877,1877,101
20250102,115000,192465106,1878,1877,1878,1877,201
20250102,114900,192087641,1877,1877,1878,1877,357
20250102,114800,191417233,1878,1877,1878,1877,21
20250102,114700,191377815,1875,1875,1875,1875,912
20250102,114600,189667815,1878,1878,1878,1878,461
20250102,114500,188802057,1878,1878,1878,1878,108
20250102,114400,188599233,1878,1878,1878,1875,316
20250102,114300,188005869,1878,1878,1878,1878,974
20250102,114200,186176697,1878,1878,1878,1878,96
20250102,114100,185996409,1878,1875,1878,1875,240
20250102,114000,185545770,1878,1878,1878,1878,132
20250102,113900,185297874,1878,1877,1878,1877,741
20250102,113800,183906466,1877,1877,1877,1877,10
20250102,113700,183887696,1878,1878,1878,1878,458
20250102,113600,183027572,1878,1878,1878,1878,1
20250102,113500,183025694,1877,1874,1877,1869,1492
20250102,113400,180227690,1873,1870,1873,1870,11553
20250102,113300,158616414,1870,1870,1870,1870,0
20250102,113200,158616414,1870,1870,1870,1870,1
20250102,113100,158614544,1870,1869,1870,1869,226
20250102,113000,158192149,1869,1868,1869,1868,11706
20250102,112900,136313860,1863,1862,1863,1862,25
20250102,112800,136267289,1863,1868,1868,1863,1219
20250102,112700,133991247,1869,1869,1869,1869,0
20250102,112600,133991247,1869,1869,1869,1869,20
20250102,112500,133953867,1869,1869,1869,1869,0
20250102,112400,133953867,1869,1868,1869,1868,1321
20250102,112300,131485239,1863,1863,1863,1863,0
20250102,112200,131485239,1863,1863,1863,1863,1
20250102,112100,131483376,1868,1868,1868,1868,0
20250102,112000,131483376,1868,1868,1868,1868,0
20250102,111900,131483376,1868,1867,1868,1867,300
20250102,111800,130922996,1868,1868,1868,1868,1722
20250102,111700,127706300,1868,1868,1868,1868,0
20250102,111600,127706300,1868,1868,1868,1868,0
20250102,111500,127706300,1868,1868,1868,1868,0
20250102,111400,127706300,1868,1867,1868,1867,272
20250102,111300,127198218,1867,1867,1867,1867,1687
20250102,111200,124048589,1861,1866,1866,1861,151
20250102,111100,123766828,1867,1867,1867,1867,0
20250102,111000,123766828,1867,1867,1867,1867,308
20250102,110900,123191792,1867,1867,1867,1867,0
20250102,110800,123191792,1867,1867,1867,1867,9
20250102,110700,123174989,1867,1867,1867,1867,5
20250102,110600,123165654,1867,1867,1867,1867,500
20250102,110500,122232154,1867,1867,1867,1867,920
20250102,110400,120514514,1867,1867,1867,1867,66
20250102,110300,120391292,1867,1867,1867,1867,0
20250102,110200,120391292,1867,1867,1867,1867,305
20250102,110100,119821857,1860,1860,1860,1860,0
20250102,110000,119821857,1860,1860,1860,1860,0
20250102,105900,119821857,1860,1863,1863,1860,25
20250102,105800,119775302,1864,1864,1864,1864,6
20250102,105700,119764118,1864,1868,1868,1864,743
20250102,105600,118379156,1868,1868,1868,1868,0
20250102,105500,118379156,1868,1868,1868,1868,6
20250102,105400,118367948,1864,1865,1868,1864,545
20250102,105300,117352051,1868,1869,1869,1868,11
20250102,105200,117331493,1869,1869,1869,1869,79
20250102,105100,117183842,1869,1869,1869,1869,3
20250102,105000,117178235,1869,1869,1869,1869,0
20250102,104900,117178235,1869,1869,1869,1869,153
20250102,104800,116892278,1869,1869,1869,1869,3
20250102,104700,116886671,1870,1866,1870,1866,2974
20250102,104600,111330791,1866,1866,1866,1866,2500
20250102,104500,106665791,1866,1866,1866,1866,2
20250102,104400,106662059,1856,1860,1860,1856,6672
20250102,104300,94259468,1860,1860,1860,1860,1
20250102,104200,94257608,1868,1868,1868,1868,0
20250102,104100,94257608,1868,1867,1868,1867,1018
20250102,104000,92356597,1867,1865,1867,1865,611
20250102,103900,91215862,1865,1867,1867,1865,564
20250102,103800,90163202,1867,1864,1867,1860,5829
20250102,103700,79301598,1867,1863,1867,1863,564
20250102,103600,78249810,1863,1863,1863,1863,0
20250102,103500,78249810,1863,1865,1865,1863,1602
20250102,103400,75264302,1864,1864,1864,1864,0
20250102,103300,75264302,1864,1868,1868,1864,3587
20250102,103200,68572420,1868,1868,1868,1868,1215
20250102,103100,66302800,1868,1868,1868,1868,60
20250102,103000,66190720,1868,1864,1868,1864,2020
20250102,102900,62421390,1863,1862,1863,1862,824
20250102,102800,60886678,1860,1858,1861,1858,2021
20250102,102700,57127018,1860,1859,1860,1859,2702
20250102,102600,52101307,1860,1860,1860,1860,110
20250102,102500,51896707,1860,1859,1860,1859,429
20250102,102400,51098797,1860,1860,1860,1860,1
20250102,102300,51096937,1859,1858,1859,1858,1474
20250102,102200,48356772,1858,1858,1858,1858,1701
20250102,102100,45196314,1858,1858,1858,1858,300
20250102,102000,44638914,1858,1858,1858,1858,100
20250102,101900,44453114,1858,1854,1858,1854,181
20250102,101800,44117199,1855,1855,1855,1855,0
20250102,101700,44117199,1855,1854,1856,1854,64
20250102,101600,43998479,1855,1847,1855,1847,7131
20250102,101500,30820306,1848,1848,1848,1848,1118
20250102,101400,28754242,1848,1848,1848,1840,5037
20250102,101300,19476714,1848,1847,1848,1847,30
20250102,101200,19421303,1847,1847,1847,1847,1
20250102,101100,19419456,1847,1847,1847,1847,150
20250102,101000,19142406,1848,1848,1848,1848,179
20250102,100900,18811614,1836,1836,1836,1836,529
20250102,100800,17840370,1848,1835,1848,1835,5013
20250102,100700,8640913,1832,1833,1833,1832,72
20250102,100600,8509006,1832,1836,1836,1830,394
20250102,100500,7786572,1836,1834,1838,1824,1251
20250102,100400,5501855,1834,1824,1834,1824,2001
20250102,100300,1852021,1825,1825,1825,1825,0
20250102,100200,1852021,1825,1825,1825,1825,0
20250102,100100,1852021,1825,1833,1833,1825,672
20250102,100000,623082,1838,1838,1838,1838,339