stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185100,463257921,1383,1383,1383,1383,3531
20250107,185000,463257921,1383,1383,1383,1383,0
20250107,184900,463257921,1383,1383,1383,1383,0
20250107,184800,463257921,1383,1383,1383,1383,0
20250107,184700,463257921,1383,1383,1383,1383,0
20250107,184600,463257921,1383,1383,1383,1383,0
20250107,184500,463257921,1383,1383,1383,1383,0
20250107,184400,463257921,1383,1383,1383,1383,0
20250107,184300,463257921,1383,1383,1383,1383,0
20250107,184200,463257921,1383,1383,1383,1383,0
20250107,184100,463257921,1383,1383,1383,1383,0
20250107,184000,463257921,1383,1383,1383,1383,0
20250107,183900,463257921,1383,1383,1383,1383,0
20250107,183800,463257921,1383,1383,1383,1383,0
20250107,183700,463257921,1383,1383,1383,1383,0
20250107,183600,463257921,1383,1383,1383,1383,0
20250107,183500,463257921,1383,1383,1383,1383,0
20250107,183400,463257921,1383,1383,1383,1383,0
20250107,183300,463257921,1383,1383,1383,1383,0
20250107,183200,463257921,1383,1383,1383,1383,0
20250107,183100,463257921,1383,1383,1383,1383,0
20250107,183000,463257921,1383,1383,1383,1383,0
20250107,182900,463257921,1383,1383,1383,1383,0
20250107,182800,463257921,1383,1383,1383,1383,0
20250107,182700,463257921,1383,1383,1383,1383,0
20250107,182600,463257921,1383,1383,1383,1383,0
20250107,182500,463257921,1383,1383,1383,1383,0
20250107,182400,463257921,1383,1383,1383,1383,0
20250107,182300,463257921,1383,1383,1383,1383,0
20250107,182200,463257921,1383,1383,1383,1383,0
20250107,182100,463257921,1383,1383,1383,1383,3531
20250107,182000,463257921,1383,1383,1383,1383,0
20250107,181900,463257921,1383,1383,1383,1383,0
20250107,181800,463257921,1383,1383,1383,1383,0
20250107,181700,463257921,1383,1383,1383,1383,0
20250107,181600,463257921,1383,1383,1383,1383,0
20250107,181500,463257921,1383,1383,1383,1383,0
20250107,181400,463257921,1383,1383,1383,1383,0
20250107,181300,463257921,1383,1383,1383,1383,0
20250107,181200,463257921,1383,1383,1383,1383,0
20250107,181100,463257921,1383,1383,1383,1383,0
20250107,181000,463257921,1383,1383,1383,1383,0
20250107,180900,463257921,1383,1383,1383,1383,0
20250107,180800,463257921,1383,1383,1383,1383,0
20250107,180700,463257921,1383,1383,1383,1383,0
20250107,180600,463257921,1383,1383,1383,1383,0
20250107,180500,463257921,1383,1383,1383,1383,0
20250107,180400,463257921,1383,1383,1383,1383,0
20250107,180300,463257921,1383,1383,1383,1383,0
20250107,180200,463257921,1383,1383,1383,1383,0
20250107,180100,463257921,1383,1383,1383,1383,0
20250107,180000,463257921,1383,1383,1383,1383,0
20250107,175900,463257921,1383,1383,1383,1383,0
20250107,175800,463257921,1383,1383,1383,1383,0
20250107,175700,463257921,1383,1383,1383,1383,0
20250107,175600,463257921,1383,1383,1383,1383,0
20250107,175500,463257921,1383,1383,1383,1383,0
20250107,175400,463257921,1383,1383,1383,1383,0
20250107,175300,463257921,1383,1383,1383,1383,0
20250107,175200,463257921,1383,1383,1383,1383,0
20250107,175100,463257921,1383,1383,1383,1383,3531
20250107,175000,463257921,1383,1383,1383,1383,0
20250107,174900,463257921,1383,1383,1383,1383,0
20250107,174800,463257921,1383,1383,1383,1383,0
20250107,174700,463257921,1383,1383,1383,1383,0
20250107,174600,463257921,1383,1383,1383,1383,0
20250107,174500,463257921,1383,1383,1383,1383,0
20250107,174400,463257921,1383,1383,1383,1383,0
20250107,174300,463257921,1383,1383,1383,1383,0
20250107,174200,463257921,1383,1383,1383,1383,0
20250107,174100,463257921,1383,1383,1383,1383,0
20250107,174000,463257921,1383,1383,1383,1383,0
20250107,173900,463257921,1383,1383,1383,1383,0
20250107,173800,463257921,1383,1383,1383,1383,0
20250107,173700,463257921,1383,1383,1383,1383,0
20250107,173600,463257921,1383,1383,1383,1383,0
20250107,173500,463257921,1383,1383,1383,1383,0
20250107,173400,463257921,1383,1383,1383,1383,0
20250107,173300,463257921,1383,1383,1383,1383,0
20250107,173200,463257921,1383,1383,1383,1383,0
20250107,173100,463257921,1383,1383,1383,1383,0
20250107,173000,463257921,1383,1383,1383,1383,0
20250107,172900,463257921,1383,1383,1383,1383,0
20250107,172800,463257921,1383,1383,1383,1383,0
20250107,172700,463257921,1383,1383,1383,1383,0
20250107,172600,463257921,1383,1383,1383,1383,0
20250107,172500,463257921,1383,1383,1383,1383,0
20250107,172400,463257921,1383,1383,1383,1383,0
20250107,172300,463257921,1383,1383,1383,1383,0
20250107,172200,463257921,1383,1383,1383,1383,0
20250107,172100,463257921,1383,1383,1383,1383,3531
20250107,172000,463257921,1383,1383,1383,1383,0
20250107,171900,463257921,1383,1383,1383,1383,0
20250107,171800,463257921,1383,1383,1383,1383,0
20250107,171700,463257921,1383,1383,1383,1383,0
20250107,171600,463257921,1383,1383,1383,1383,0
20250107,171500,463257921,1383,1383,1383,1383,0
20250107,171400,463257921,1383,1383,1383,1383,0
20250107,171300,463257921,1383,1383,1383,1383,0
20250107,171200,463257921,1383,1383,1383,1383,0
20250107,171100,463257921,1383,1383,1383,1383,0
20250107,171000,463257921,1383,1383,1383,1383,0
20250107,170900,463257921,1383,1383,1383,1383,0
20250107,170800,463257921,1383,1383,1383,1383,0
20250107,170700,463257921,1383,1383,1383,1383,0
20250107,170600,463257921,1383,1383,1383,1383,0
20250107,170500,463257921,1383,1383,1383,1383,0
20250107,170400,463257921,1383,1383,1383,1383,0
20250107,170300,463257921,1383,1383,1383,1383,0
20250107,170200,463257921,1383,1383,1383,1383,0
20250107,170100,463257921,1383,1383,1383,1383,0
20250107,170000,463257921,1383,1383,1383,1383,0
20250107,165900,463257921,1383,1383,1383,1383,0
20250107,165800,463257921,1383,1383,1383,1383,0
20250107,165700,463257921,1383,1383,1383,1383,0
20250107,165600,463257921,1383,1383,1383,1383,0
20250107,165500,463257921,1383,1383,1383,1383,0
20250107,165400,463257921,1383,1383,1383,1383,0
20250107,165300,463257921,1383,1383,1383,1383,0
20250107,165200,463257921,1383,1383,1383,1383,0
20250107,165100,463257921,1383,1383,1383,1383,3531
20250107,165000,463257921,1383,1383,1383,1383,0
20250107,164900,463257921,1383,1383,1383,1383,0
20250107,164800,463257921,1383,1383,1383,1383,0
20250107,164700,463257921,1383,1383,1383,1383,0
20250107,164600,463257921,1383,1383,1383,1383,0
20250107,164500,463257921,1383,1383,1383,1383,0
20250107,164400,463257921,1383,1383,1383,1383,0
20250107,164300,463257921,1383,1383,1383,1383,0
20250107,164200,463257921,1383,1383,1383,1383,0
20250107,164100,463257921,1383,1383,1383,1383,0
20250107,164000,463257921,1383,1383,1383,1383,0
20250107,163900,463257921,1383,1383,1383,1383,0
20250107,163800,463257921,1383,1383,1383,1383,0
20250107,163700,463257921,1383,1383,1383,1383,0
20250107,163600,463257921,1383,1383,1383,1383,0
20250107,163500,463257921,1383,1383,1383,1383,0
20250107,163400,463257921,1383,1383,1383,1383,0
20250107,163300,463257921,1383,1383,1383,1383,0
20250107,163200,463257921,1383,1383,1383,1383,0
20250107,163100,463257921,1383,1383,1383,1383,0
20250107,163000,463257921,1383,1383,1383,1383,0
20250107,162900,463257921,1383,1383,1383,1383,0
20250107,162800,463257921,1383,1383,1383,1383,0
20250107,162700,463257921,1383,1383,1383,1383,0
20250107,162600,463257921,1383,1383,1383,1383,0
20250107,162500,463257921,1383,1383,1383,1383,0
20250107,162400,463257921,1383,1383,1383,1383,0
20250107,162300,463257921,1383,1383,1383,1383,0
20250107,162200,463257921,1383,1383,1383,1383,0
20250107,162100,463257921,1383,1383,1383,1383,3531
20250107,162000,463257921,1383,1383,1383,1383,0
20250107,161900,463257921,1383,1383,1383,1383,0
20250107,161800,463257921,1383,1383,1383,1383,0
20250107,161700,463257921,1383,1383,1383,1383,0
20250107,161600,463257921,1383,1383,1383,1383,0
20250107,161500,463257921,1383,1383,1383,1383,0
20250107,161400,463257921,1383,1383,1383,1383,0
20250107,161300,463257921,1383,1383,1383,1383,0
20250107,161200,463257921,1383,1383,1383,1383,0
20250107,161100,463257921,1383,1383,1383,1383,0
20250107,161000,463257921,1383,1383,1383,1383,0
20250107,160900,463257921,1383,1383,1383,1383,0
20250107,160800,463257921,1383,1383,1383,1383,0
20250107,160700,463257921,1383,1383,1383,1383,0
20250107,160600,463257921,1383,1383,1383,1383,0
20250107,160500,463257921,1383,1383,1383,1383,0
20250107,160400,463257921,1383,1383,1383,1383,0
20250107,160300,463257921,1383,1383,1383,1383,0
20250107,160200,463257921,1383,1383,1383,1383,0
20250107,160100,463257921,1383,1383,1383,1383,0
20250107,160000,463257921,1383,1383,1383,1383,0
20250107,155900,463257921,1383,1383,1383,1383,0
20250107,155800,463257921,1383,1383,1383,1383,0
20250107,155700,463257921,1383,1383,1383,1383,0
20250107,155600,463257921,1383,1383,1383,1383,0
20250107,155500,463257921,1383,1383,1383,1383,0
20250107,155400,463257921,1383,1383,1383,1383,0
20250107,155300,463257921,1383,1383,1383,1383,0
20250107,155200,463257921,1383,1383,1383,1383,0
20250107,155100,463257921,1383,1383,1383,1383,3531
20250107,155000,463257921,1383,1383,1383,1383,0
20250107,154900,463257921,1383,1383,1383,1383,0
20250107,154800,463257921,1383,1383,1383,1383,0
20250107,154700,463257921,1383,1383,1383,1383,0
20250107,154600,463257921,1383,1383,1383,1383,0
20250107,154500,463257921,1383,1383,1383,1383,0
20250107,154400,463257921,1383,1383,1383,1383,0
20250107,154300,463257921,1383,1383,1383,1383,0
20250107,154200,463257921,1383,1383,1383,1383,0
20250107,154100,463257921,1383,1383,1383,1383,0
20250107,154000,463257921,1383,1383,1383,1383,0
20250107,153900,463257921,1383,1383,1383,1383,0
20250107,153800,463257921,1383,1383,1383,1383,0
20250107,153700,463257921,1383,1383,1383,1383,0
20250107,153600,463257921,1383,1383,1383,1383,0
20250107,153500,463257921,1383,1383,1383,1383,0
20250107,153400,463257921,1383,1383,1383,1383,0
20250107,153300,463257921,1383,1383,1383,1383,0
20250107,153200,463257921,1383,1383,1383,1383,0
20250107,153100,463257921,1383,1383,1383,1383,0
20250107,153000,463257921,1383,1383,1383,1383,3531
20250107,152900,458374548,1384,1384,1384,1384,0
20250107,152800,458374548,1384,1384,1384,1384,0
20250107,152700,458374548,1384,1384,1384,1384,0
20250107,152600,458374548,1384,1384,1384,1384,0
20250107,152500,458374548,1384,1384,1384,1384,0
20250107,152400,458374548,1384,1384,1384,1384,0
20250107,152300,458374548,1384,1384,1384,1384,0
20250107,152200,458374548,1384,1384,1384,1384,0
20250107,152100,458374548,1384,1384,1384,1384,0
20250107,152000,458374548,1384,1384,1384,1384,0
20250107,151900,458374548,1384,1382,1384,1382,10011
20250107,151800,444537922,1385,1383,1385,1383,1254
20250107,151700,442801758,1382,1382,1382,1382,842
20250107,151600,441638114,1382,1382,1382,1382,120
20250107,151500,441472274,1382,1382,1382,1382,527
20250107,151400,440743960,1381,1381,1381,1381,669
20250107,151300,439820071,1381,1381,1381,1381,1500
20250107,151200,437748571,1380,1380,1380,1380,2336
20250107,151100,434524891,1381,1381,1381,1381,100
20250107,151000,434386791,1381,1381,1381,1381,847
20250107,150900,433217084,1381,1381,1381,1381,1
20250107,150800,433215703,1380,1381,1382,1380,4472
20250107,150700,427040953,1382,1382,1382,1382,0
20250107,150600,427040953,1382,1381,1382,1381,8
20250107,150500,427029898,1380,1380,1380,1380,0
20250107,150400,427029898,1380,1382,1382,1380,3655
20250107,150300,421983049,1382,1382,1382,1381,1146
20250107,150200,420399361,1382,1382,1382,1382,0
20250107,150100,420399361,1382,1382,1382,1382,474
20250107,150000,419744293,1383,1383,1383,1383,0
20250107,145900,419744293,1383,1382,1383,1382,564
20250107,145800,418964843,1383,1382,1383,1382,770
20250107,145700,417899977,1382,1383,1383,1382,20
20250107,145600,417872323,1383,1381,1383,1381,1676
20250107,145500,415557765,1381,1381,1381,1381,5863
20250107,145400,407460962,1383,1383,1383,1382,389
20250107,145300,406923354,1382,1382,1382,1382,730
20250107,145200,405914494,1383,1383,1383,1383,4
20250107,145100,405908962,1383,1383,1383,1383,0
20250107,145000,405908962,1383,1382,1383,1382,1066
20250107,144900,404435743,1382,1382,1382,1381,541
20250107,144800,403688087,1382,1382,1382,1382,1459
20250107,144700,401671749,1383,1383,1383,1383,0
20250107,144600,401671749,1383,1383,1383,1383,51
20250107,144500,401601216,1383,1382,1383,1382,608
20250107,144400,400760953,1382,1381,1382,1381,305
20250107,144300,400339448,1381,1382,1382,1381,3716
20250107,144200,395205980,1383,1383,1383,1382,514
20250107,144100,394495224,1382,1382,1382,1382,80
20250107,144000,394384664,1383,1383,1383,1383,1
20250107,143900,394383281,1384,1384,1384,1384,0
20250107,143800,394383281,1384,1384,1384,1384,0
20250107,143700,394383281,1384,1383,1384,1383,7
20250107,143600,394373594,1383,1383,1383,1383,0
20250107,143500,394373594,1383,1383,1383,1383,1410
20250107,143400,392423564,1383,1383,1383,1383,7
20250107,143300,392413883,1382,1382,1382,1382,500
20250107,143200,391722883,1383,1383,1383,1383,579
20250107,143100,390922126,1382,1382,1382,1382,0
20250107,143000,390922126,1382,1382,1382,1382,378
20250107,142900,390399730,1383,1383,1383,1383,0
20250107,142800,390399730,1383,1383,1383,1383,11
20250107,142700,390384517,1383,1383,1383,1383,14
20250107,142600,390365155,1383,1383,1383,1383,5
20250107,142500,390358240,1380,1380,1380,1380,563
20250107,142400,389581300,1385,1385,1385,1385,0
20250107,142300,389581300,1385,1385,1385,1385,0
20250107,142200,389581300,1385,1385,1385,1385,0
20250107,142100,389581300,1385,1382,1385,1380,3767
20250107,142000,384377994,1385,1385,1385,1385,7
20250107,141900,384368299,1384,1384,1384,1384,771
20250107,141800,383301235,1384,1383,1384,1383,1307
20250107,141700,381493547,1383,1383,1383,1383,507
20250107,141600,380792366,1384,1384,1384,1384,0
20250107,141500,380792366,1384,1384,1384,1384,0
20250107,141400,380792366,1384,1384,1384,1384,0
20250107,141300,380792366,1384,1384,1384,1384,0
20250107,141200,380792366,1384,1384,1384,1382,1374
20250107,141100,378893470,1382,1385,1385,1382,4061
20250107,141000,373278574,1385,1385,1385,1384,5418
20250107,140900,365776205,1387,1387,1387,1387,0
20250107,140800,365776205,1387,1387,1387,1387,79
20250107,140700,365666632,1387,1387,1387,1387,14
20250107,140600,365647214,1387,1387,1387,1387,623
20250107,140500,364783113,1387,1387,1387,1387,0
20250107,140400,364783113,1387,1387,1387,1387,0
20250107,140300,364783113,1387,1387,1387,1387,10
20250107,140200,364769243,1387,1387,1387,1387,7
20250107,140100,364759534,1385,1386,1386,1385,623
20250107,140000,363896206,1387,1385,1387,1385,163
20250107,135900,363670445,1385,1385,1385,1385,989
20250107,135800,362300680,1385,1387,1387,1385,94
20250107,135700,362170346,1385,1386,1386,1385,1552
20250107,135600,360020529,1387,1387,1387,1387,0
20250107,135500,360020529,1387,1387,1387,1387,0
20250107,135400,360020529,1387,1386,1387,1386,1067
20250107,135300,358540610,1387,1387,1387,1386,2340
20250107,135200,355297347,1389,1389,1389,1389,7
20250107,135100,355287624,1388,1389,1389,1388,4936
20250107,135000,348435642,1389,1390,1390,1389,1079
20250107,134900,346936471,1390,1391,1391,1389,733
20250107,134800,345917338,1389,1392,1392,1389,1902
20250107,134700,343271636,1392,1388,1392,1388,25272
20250107,134600,308147776,1387,1386,1387,1386,1637
20250107,134500,305877407,1386,1387,1387,1386,546
20250107,134400,305120138,1387,1387,1387,1387,2245
20250107,134300,302006323,1388,1383,1388,1383,21696
20250107,134200,271968626,1382,1382,1383,1382,930
20250107,134100,270683086,1383,1383,1383,1383,0
20250107,134000,270683086,1383,1381,1383,1380,2113
20250107,133900,267763411,1380,1381,1381,1380,4252
20250107,133800,261891505,1382,1382,1382,1381,146
20250107,133700,261689839,1383,1382,1383,1382,21
20250107,133600,261660810,1383,1383,1383,1383,0
20250107,133500,261660810,1383,1381,1383,1381,579
20250107,133400,260860229,1382,1382,1382,1382,0
20250107,133300,260860229,1382,1382,1382,1382,0
20250107,133200,260860229,1382,1382,1382,1382,0
20250107,133100,260860229,1382,1382,1382,1382,130
20250107,133000,260680569,1381,1381,1381,1381,1
20250107,132900,260679188,1382,1382,1382,1382,3710
20250107,132800,255551968,1382,1382,1382,1382,1586
20250107,132700,253360116,1382,1382,1382,1382,3096
20250107,132600,249081444,1382,1382,1382,1382,100
20250107,132500,248943244,1382,1382,1382,1382,0
20250107,132400,248943244,1382,1382,1382,1382,0
20250107,132300,248943244,1382,1382,1382,1382,2000
20250107,132200,246179244,1382,1381,1382,1381,550
20250107,132100,245419693,1381,1381,1381,1381,181
20250107,132000,245169732,1381,1381,1381,1381,0
20250107,131900,245169732,1381,1381,1381,1381,0
20250107,131800,245169732,1381,1381,1381,1381,0
20250107,131700,245169732,1381,1380,1381,1380,635
20250107,131600,244293007,1380,1380,1380,1380,0
20250107,131500,244293007,1380,1380,1380,1380,7
20250107,131400,244283347,1379,1380,1380,1379,4206
20250107,131300,238479940,1381,1381,1381,1381,1
20250107,131200,238478559,1381,1381,1381,1381,0
20250107,131100,238478559,1381,1381,1382,1381,64
20250107,131000,238390131,1381,1381,1381,1380,148
20250107,130900,238185790,1381,1381,1381,1381,261
20250107,130800,237825349,1381,1379,1381,1379,67
20250107,130700,237732942,1381,1381,1381,1381,1
20250107,130600,237731561,1380,1380,1380,1380,0
20250107,130500,237731561,1380,1380,1380,1380,3
20250107,130400,237727421,1382,1382,1382,1382,414
20250107,130300,237155273,1377,1379,1379,1377,242
20250107,130200,236821911,1379,1382,1382,1379,24
20250107,130100,236788803,1379,1379,1379,1379,73
20250107,130000,236688136,1382,1382,1382,1382,0
20250107,125900,236688136,1382,1382,1382,1382,0
20250107,125800,236688136,1382,1382,1382,1382,300
20250107,125700,236273536,1382,1382,1382,1382,300
20250107,125600,235858936,1382,1382,1382,1382,1
20250107,125500,235857554,1375,1380,1380,1375,10000
20250107,125400,222086959,1382,1382,1382,1382,0
20250107,125300,222086959,1382,1382,1382,1382,215
20250107,125200,221789829,1382,1381,1382,1381,4002
20250107,125100,216259690,1379,1380,1380,1379,2000
20250107,125000,213501620,1381,1381,1381,1381,1100
20250107,124900,211982520,1381,1381,1381,1381,0
20250107,124800,211982520,1381,1381,1381,1381,0
20250107,124700,211982520,1381,1381,1381,1381,0
20250107,124600,211982520,1381,1381,1381,1381,0
20250107,124500,211982520,1381,1380,1381,1380,202
20250107,124400,211703758,1381,1381,1381,1381,9
20250107,124300,211691329,1380,1380,1380,1380,12
20250107,124200,211674769,1380,1380,1380,1380,2684
20250107,124100,207970849,1381,1381,1381,1381,2
20250107,124000,207968087,1381,1381,1381,1381,110
20250107,123900,207816177,1381,1381,1381,1381,13
20250107,123800,207798224,1382,1382,1382,1382,0
20250107,123700,207798224,1382,1382,1382,1382,0
20250107,123600,207798224,1382,1382,1382,1382,30
20250107,123500,207756764,1382,1382,1382,1382,0
20250107,123400,207756764,1382,1380,1382,1380,1469
20250107,123300,205729321,1381,1381,1381,1381,100
20250107,123200,205591221,1382,1382,1382,1382,0
20250107,123100,205591221,1382,1381,1382,1381,2
20250107,123000,205588458,1380,1381,1381,1380,800
20250107,122900,204484356,1382,1382,1382,1382,14
20250107,122800,204465008,1382,1382,1382,1382,0
20250107,122700,204465008,1382,1382,1382,1382,401
20250107,122600,203910826,1380,1380,1380,1380,0
20250107,122500,203910826,1380,1380,1380,1380,0
20250107,122400,203910826,1380,1380,1380,1380,2
20250107,122300,203908066,1380,1380,1380,1380,0
20250107,122200,203908066,1380,1381,1381,1380,884
20250107,122100,202687415,1383,1382,1383,1381,486
20250107,122000,202016146,1382,1382,1382,1382,388
20250107,121900,201479930,1382,1382,1382,1382,20
20250107,121800,201452290,1383,1382,1383,1382,702
20250107,121700,200482124,1382,1381,1382,1380,234
20250107,121600,200159130,1384,1382,1384,1382,2
20250107,121500,200156364,1384,1383,1384,1383,107
20250107,121400,200008380,1384,1384,1384,1384,0
20250107,121300,200008380,1384,1383,1384,1383,746
20250107,121200,198976164,1381,1383,1383,1381,177
20250107,121100,198731434,1383,1381,1383,1381,1562
20250107,121000,196571190,1383,1383,1383,1383,301
20250107,120900,196154907,1381,1380,1381,1380,3458
20250107,120800,191382866,1381,1381,1381,1381,10
20250107,120700,191369056,1381,1381,1381,1380,1533
20250107,120600,189252983,1382,1382,1382,1382,396
20250107,120500,188705711,1383,1383,1383,1383,1
20250107,120400,188704328,1382,1382,1382,1382,104
20250107,120300,188560600,1382,1382,1382,1382,0
20250107,120200,188560600,1382,1383,1383,1382,19
20250107,120100,188534340,1383,1383,1383,1383,1036
20250107,120000,187101552,1383,1383,1383,1383,0
20250107,115900,187101552,1383,1383,1383,1383,0
20250107,115800,187101552,1383,1383,1383,1383,11
20250107,115700,187086339,1382,1382,1382,1382,0
20250107,115600,187086339,1382,1382,1382,1382,18
20250107,115500,187061463,1382,1381,1382,1381,3
20250107,115400,187057318,1381,1380,1381,1380,106
20250107,115300,186911037,1381,1380,1381,1380,727
20250107,115200,185907776,1380,1380,1380,1380,1
20250107,115100,185906396,1383,1383,1383,1383,1
20250107,115000,185905013,1385,1385,1385,1385,0
20250107,114900,185905013,1385,1384,1385,1384,1000
20250107,114800,184520747,1385,1382,1385,1379,14385
20250107,114700,164653824,1382,1382,1382,1382,7
20250107,114600,164644150,1380,1380,1380,1380,0
20250107,114500,164644150,1380,1380,1380,1380,0
20250107,114400,164644150,1380,1380,1380,1380,0
20250107,114300,164644150,1380,1380,1380,1380,7
20250107,114200,164634490,1378,1379,1379,1378,28
20250107,114100,164595890,1380,1379,1380,1379,103
20250107,114000,164453851,1382,1382,1382,1382,515
20250107,113900,163742121,1382,1382,1382,1382,0
20250107,113800,163742121,1382,1382,1382,1382,0
20250107,113700,163742121,1382,1382,1382,1382,7
20250107,113600,163732447,1377,1380,1380,1377,1450
20250107,113500,161734690,1379,1379,1379,1379,2
20250107,113400,161731932,1382,1382,1382,1382,0
20250107,113300,161731932,1382,1382,1382,1382,0
20250107,113200,161731932,1382,1377,1382,1377,31
20250107,113100,161689239,1377,1382,1383,1377,4183
20250107,113000,155923083,1382,1382,1382,1382,113
20250107,112900,155766917,1380,1380,1380,1380,0
20250107,112800,155766917,1380,1381,1381,1380,1000
20250107,112700,154386916,1380,1381,1381,1380,10
20250107,112600,154373115,1382,1382,1382,1382,1
20250107,112500,154371733,1382,1382,1382,1382,114
20250107,112400,154214185,1380,1380,1380,1380,1137
20250107,112300,152645125,1382,1382,1382,1382,1
20250107,112200,152643743,1381,1381,1381,1381,1451
20250107,112100,150639912,1382,1382,1382,1382,1
20250107,112000,150638530,1382,1382,1382,1382,0
20250107,111900,150638530,1382,1382,1382,1382,0
20250107,111800,150638530,1382,1382,1382,1382,519
20250107,111700,149921272,1382,1382,1382,1382,0
20250107,111600,149921272,1382,1382,1382,1382,0
20250107,111500,149921272,1382,1382,1382,1382,360
20250107,111400,149423752,1382,1382,1382,1382,0
20250107,111300,149423752,1382,1382,1382,1382,0
20250107,111200,149423752,1382,1381,1382,1381,190
20250107,111100,149161355,1379,1379,1379,1379,0
20250107,111000,149161355,1379,1379,1379,1379,1
20250107,110900,149159976,1381,1381,1381,1381,7
20250107,110800,149150309,1380,1380,1380,1380,2027
20250107,110700,146353049,1382,1382,1382,1382,0
20250107,110600,146353049,1382,1382,1382,1382,0
20250107,110500,146353049,1382,1382,1382,1377,207
20250107,110400,146067474,1377,1380,1380,1377,314
20250107,110300,145634886,1382,1381,1382,1381,100
20250107,110200,145496756,1381,1381,1381,1381,27
20250107,110100,145459469,1380,1380,1380,1380,102
20250107,110000,145318709,1381,1381,1381,1381,3
20250107,105900,145314566,1379,1379,1379,1379,20
20250107,105800,145286986,1380,1379,1380,1379,511
20250107,105700,144581912,1378,1379,1379,1378,36
20250107,105600,144532303,1378,1378,1378,1378,218
20250107,105500,144231899,1380,1378,1380,1378,17
20250107,105400,144208459,1378,1378,1378,1378,1
20250107,105300,144207081,1380,1380,1380,1380,0
20250107,105200,144207081,1380,1380,1380,1380,53
20250107,105100,144133941,1380,1379,1380,1379,8
20250107,105000,144122903,1378,1377,1378,1377,729
20250107,104900,143118345,1378,1377,1378,1377,1153
20250107,104800,141530663,1378,1380,1380,1377,106
20250107,104700,141384592,1378,1379,1379,1378,3128
20250107,104600,137074207,1378,1379,1379,1378,3861
20250107,104500,131750120,1381,1381,1381,1381,1
20250107,104400,131748739,1381,1381,1381,1381,300
20250107,104300,131334439,1379,1381,1381,1379,243
20250107,104200,130999030,1379,1379,1379,1379,1547
20250107,104100,128865717,1381,1380,1381,1379,1035
20250107,104000,127438226,1382,1382,1382,1382,194
20250107,103900,127170118,1382,1382,1382,1382,0
20250107,103800,127170118,1382,1382,1382,1382,20
20250107,103700,127142478,1382,1382,1382,1382,0
20250107,103600,127142478,1382,1382,1382,1382,100
20250107,103500,127004278,1382,1382,1382,1382,0
20250107,103400,127004278,1382,1382,1382,1382,527
20250107,103300,126275964,1382,1382,1382,1382,7
20250107,103200,126266290,1380,1380,1380,1380,1
20250107,103100,126264910,1382,1382,1382,1382,0
20250107,103000,126264910,1382,1382,1382,1382,3
20250107,102900,126260764,1382,1381,1382,1381,17
20250107,102800,126237280,1382,1382,1382,1382,0
20250107,102700,126237280,1382,1381,1382,1379,1513
20250107,102600,124147821,1381,1381,1381,1381,7
20250107,102500,124138154,1378,1378,1378,1378,0
20250107,102400,124138154,1378,1378,1378,1378,3
20250107,102300,124134020,1378,1378,1378,1378,1
20250107,102200,124132642,1377,1378,1378,1377,306
20250107,102100,123711118,1382,1379,1382,1378,1261
20250107,102000,121972931,1384,1384,1384,1384,0
20250107,101900,121972931,1384,1384,1384,1384,0
20250107,101800,121972931,1384,1384,1384,1384,0
20250107,101700,121972931,1384,1384,1384,1384,450
20250107,101600,121350131,1385,1385,1385,1385,1507
20250107,101500,119262936,1385,1383,1385,1383,2732
20250107,101400,115481502,1383,1380,1383,1380,1629
20250107,101300,113232129,1380,1378,1380,1378,503
20250107,101200,112537995,1378,1378,1378,1378,1
20250107,101100,112536617,1380,1380,1380,1380,0
20250107,101000,112536617,1380,1380,1380,1380,0
20250107,100900,112536617,1380,1380,1380,1380,3
20250107,100800,112532477,1377,1377,1377,1377,0
20250107,100700,112532477,1377,1378,1380,1377,401
20250107,100600,111979928,1380,1380,1380,1380,1
20250107,100500,111978548,1379,1379,1379,1379,388
20250107,100400,111443496,1379,1379,1379,1379,500
20250107,100300,110753996,1379,1379,1379,1379,2
20250107,100200,110751238,1379,1379,1379,1379,0
20250107,100100,110751238,1379,1378,1379,1378,2121
20250107,100000,107828182,1378,1378,1378,1378,2
20250107,095900,107825426,1378,1378,1378,1378,100
20250107,095800,107687626,1378,1378,1378,1378,61
20250107,095700,107603568,1378,1380,1380,1378,559
20250107,095600,106833171,1380,1378,1380,1378,1507
20250107,095500,104756523,1377,1377,1377,1377,1
20250107,095400,104755146,1380,1380,1380,1380,10
20250107,095300,104741346,1380,1380,1380,1380,0
20250107,095200,104741346,1380,1376,1380,1376,101
20250107,095100,104602366,1380,1380,1380,1376,1018
20250107,095000,103199214,1380,1379,1380,1379,2482
20250107,094900,99776184,1379,1379,1379,1379,3
20250107,094800,99772047,1376,1380,1380,1376,813
20250107,094700,98652493,1380,1380,1380,1380,0
20250107,094600,98652493,1380,1380,1380,1380,42
20250107,094500,98594533,1381,1381,1381,1381,0
20250107,094400,98594533,1381,1381,1381,1381,0
20250107,094300,98594533,1381,1381,1381,1381,125
20250107,094200,98421908,1382,1382,1382,1382,0
20250107,094100,98421908,1382,1379,1382,1379,878
20250107,094000,97210002,1375,1375,1375,1375,1169
20250107,093900,95602627,1375,1375,1375,1375,775
20250107,093800,94537002,1373,1375,1375,1373,2773
20250107,093700,90728716,1375,1379,1379,1375,1585
20250107,093600,88548611,1375,1376,1376,1375,1164
20250107,093500,86947824,1379,1379,1379,1377,614
20250107,093400,86102342,1379,1379,1379,1376,203
20250107,093300,85823005,1376,1376,1376,1376,356
20250107,093200,85333149,1376,1376,1376,1376,1
20250107,093100,85331773,1375,1374,1375,1373,910
20250107,093000,84080559,1373,1375,1375,1373,826
20250107,092900,82946309,1373,1374,1374,1373,3055
20250107,092800,78750113,1375,1375,1375,1375,10549
20250107,092700,64245238,1376,1378,1379,1376,3601
20250107,092600,59290175,1380,1380,1380,1379,111
20250107,092500,59137029,1380,1380,1380,1380,0
20250107,092400,59137029,1380,1380,1380,1380,33
20250107,092300,59091489,1381,1381,1381,1380,593
20250107,092200,58272586,1381,1381,1381,1381,157
20250107,092100,58055769,1381,1380,1381,1380,3348
20250107,092000,53432405,1381,1381,1381,1381,0
20250107,091900,53432405,1381,1382,1382,1375,3005
20250107,091800,49298190,1377,1376,1377,1376,1231
20250107,091700,47603107,1376,1377,1377,1376,949
20250107,091600,46297263,1377,1378,1385,1376,2906
20250107,091500,42295884,1386,1386,1386,1386,0
20250107,091400,42295884,1386,1384,1386,1384,3000
20250107,091300,38141657,1375,1384,1384,1375,9030
20250107,091200,25711315,1385,1384,1385,1384,1501
20250107,091100,23633930,1385,1385,1385,1385,10
20250107,091000,23620080,1382,1386,1386,1382,2393
20250107,090900,20310545,1385,1385,1385,1385,100
20250107,090800,20172045,1387,1387,1387,1384,295
20250107,090700,19763165,1387,1388,1388,1385,506
20250107,090600,19062065,1388,1389,1390,1388,1811
20250107,090500,16546458,1388,1385,1388,1385,2092
20250107,090400,13644036,1384,1384,1384,1384,20
20250107,090300,13616356,1382,1383,1383,1382,5214
20250107,090200,6410295,1382,1382,1382,1382,0
20250107,090100,6410295,1382,1386,1386,1382,2562
20250107,090000,2867002,1387,1383,1387,1383,2072