stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,185200,902366370,1351,1351,1351,1351,13140
20250108,185100,902366370,1351,1351,1351,1351,0
20250108,185000,902366370,1351,1351,1351,1351,0
20250108,184900,902366370,1351,1351,1351,1351,0
20250108,184800,902366370,1351,1351,1351,1351,0
20250108,184700,902366370,1351,1351,1351,1351,0
20250108,184600,902366370,1351,1351,1351,1351,0
20250108,184500,902366370,1351,1351,1351,1351,0
20250108,184400,902366370,1351,1351,1351,1351,0
20250108,184300,902366370,1351,1351,1351,1351,0
20250108,184200,902366370,1351,1351,1351,1351,0
20250108,184100,902366370,1351,1351,1351,1351,0
20250108,184000,902366370,1351,1351,1351,1351,0
20250108,183900,902366370,1351,1351,1351,1351,0
20250108,183800,902366370,1351,1351,1351,1351,0
20250108,183700,902366370,1351,1351,1351,1351,0
20250108,183600,902366370,1351,1351,1351,1351,0
20250108,183500,902366370,1351,1351,1351,1351,0
20250108,183400,902366370,1351,1351,1351,1351,0
20250108,183300,902366370,1351,1351,1351,1351,0
20250108,183200,902366370,1351,1351,1351,1351,0
20250108,183100,902366370,1351,1351,1351,1351,0
20250108,183000,902366370,1351,1351,1351,1351,0
20250108,182900,902366370,1351,1351,1351,1351,0
20250108,182800,902366370,1351,1351,1351,1351,0
20250108,182700,902366370,1351,1351,1351,1351,0
20250108,182600,902366370,1351,1351,1351,1351,0
20250108,182500,902366370,1351,1351,1351,1351,0
20250108,182400,902366370,1351,1351,1351,1351,0
20250108,182300,902366370,1351,1351,1351,1351,0
20250108,182200,902366370,1351,1351,1351,1351,13140
20250108,182100,902366370,1351,1351,1351,1351,0
20250108,182000,902366370,1351,1351,1351,1351,0
20250108,181900,902366370,1351,1351,1351,1351,0
20250108,181800,902366370,1351,1351,1351,1351,0
20250108,181700,902366370,1351,1351,1351,1351,0
20250108,181600,902366370,1351,1351,1351,1351,0
20250108,181500,902366370,1351,1351,1351,1351,0
20250108,181400,902366370,1351,1351,1351,1351,0
20250108,181300,902366370,1351,1351,1351,1351,0
20250108,181200,902366370,1351,1351,1351,1351,0
20250108,181100,902366370,1351,1351,1351,1351,0
20250108,181000,902366370,1351,1351,1351,1351,0
20250108,180900,902366370,1351,1351,1351,1351,0
20250108,180800,902366370,1351,1351,1351,1351,0
20250108,180700,902366370,1351,1351,1351,1351,0
20250108,180600,902366370,1351,1351,1351,1351,0
20250108,180500,902366370,1351,1351,1351,1351,0
20250108,180400,902366370,1351,1351,1351,1351,0
20250108,180300,902366370,1351,1351,1351,1351,0
20250108,180200,902366370,1351,1351,1351,1351,0
20250108,180100,902366370,1351,1351,1351,1351,0
20250108,180000,902366370,1351,1351,1351,1351,0
20250108,175900,902366370,1351,1351,1351,1351,0
20250108,175800,902366370,1351,1351,1351,1351,0
20250108,175700,902366370,1351,1351,1351,1351,0
20250108,175600,902366370,1351,1351,1351,1351,0
20250108,175500,902366370,1351,1351,1351,1351,0
20250108,175400,902366370,1351,1351,1351,1351,0
20250108,175300,902366370,1351,1351,1351,1351,0
20250108,175200,902366370,1351,1351,1351,1351,13140
20250108,175100,902366370,1351,1351,1351,1351,0
20250108,175000,902366370,1351,1351,1351,1351,0
20250108,174900,902366370,1351,1351,1351,1351,0
20250108,174800,902366370,1351,1351,1351,1351,0
20250108,174700,902366370,1351,1351,1351,1351,0
20250108,174600,902366370,1351,1351,1351,1351,0
20250108,174500,902366370,1351,1351,1351,1351,0
20250108,174400,902366370,1351,1351,1351,1351,0
20250108,174300,902366370,1351,1351,1351,1351,0
20250108,174200,902366370,1351,1351,1351,1351,0
20250108,174100,902366370,1351,1351,1351,1351,0
20250108,174000,902366370,1351,1351,1351,1351,0
20250108,173900,902366370,1351,1351,1351,1351,0
20250108,173800,902366370,1351,1351,1351,1351,0
20250108,173700,902366370,1351,1351,1351,1351,0
20250108,173600,902366370,1351,1351,1351,1351,0
20250108,173500,902366370,1351,1351,1351,1351,0
20250108,173400,902366370,1351,1351,1351,1351,0
20250108,173300,902366370,1351,1351,1351,1351,0
20250108,173200,902366370,1351,1351,1351,1351,0
20250108,173100,902366370,1351,1351,1351,1351,0
20250108,173000,902366370,1351,1351,1351,1351,0
20250108,172900,902366370,1351,1351,1351,1351,0
20250108,172800,902366370,1351,1351,1351,1351,0
20250108,172700,902366370,1351,1351,1351,1351,0
20250108,172600,902366370,1351,1351,1351,1351,0
20250108,172500,902366370,1351,1351,1351,1351,0
20250108,172400,902366370,1351,1351,1351,1351,0
20250108,172300,902366370,1351,1351,1351,1351,0
20250108,172200,902366370,1351,1351,1351,1351,13140
20250108,172100,902366370,1351,1351,1351,1351,0
20250108,172000,902366370,1351,1351,1351,1351,0
20250108,171900,902366370,1351,1351,1351,1351,0
20250108,171800,902366370,1351,1351,1351,1351,0
20250108,171700,902366370,1351,1351,1351,1351,0
20250108,171600,902366370,1351,1351,1351,1351,0
20250108,171500,902366370,1351,1351,1351,1351,0
20250108,171400,902366370,1351,1351,1351,1351,0
20250108,171300,902366370,1351,1351,1351,1351,0
20250108,171200,902366370,1351,1351,1351,1351,0
20250108,171100,902366370,1351,1351,1351,1351,0
20250108,171000,902366370,1351,1351,1351,1351,0
20250108,170900,902366370,1351,1351,1351,1351,0
20250108,170800,902366370,1351,1351,1351,1351,0
20250108,170700,902366370,1351,1351,1351,1351,0
20250108,170600,902366370,1351,1351,1351,1351,0
20250108,170500,902366370,1351,1351,1351,1351,0
20250108,170400,902366370,1351,1351,1351,1351,0
20250108,170300,902366370,1351,1351,1351,1351,0
20250108,170200,902366370,1351,1351,1351,1351,0
20250108,170100,902366370,1351,1351,1351,1351,0
20250108,170000,902366370,1351,1351,1351,1351,0
20250108,165900,902366370,1351,1351,1351,1351,0
20250108,165800,902366370,1351,1351,1351,1351,0
20250108,165700,902366370,1351,1351,1351,1351,0
20250108,165600,902366370,1351,1351,1351,1351,0
20250108,165500,902366370,1351,1351,1351,1351,0
20250108,165400,902366370,1351,1351,1351,1351,0
20250108,165300,902366370,1351,1351,1351,1351,0
20250108,165200,902366370,1351,1351,1351,1351,13140
20250108,165100,902366370,1351,1351,1351,1351,0
20250108,165000,902366370,1351,1351,1351,1351,0
20250108,164900,902366370,1351,1351,1351,1351,0
20250108,164800,902366370,1351,1351,1351,1351,0
20250108,164700,902366370,1351,1351,1351,1351,0
20250108,164600,902366370,1351,1351,1351,1351,0
20250108,164500,902366370,1351,1351,1351,1351,0
20250108,164400,902366370,1351,1351,1351,1351,0
20250108,164300,902366370,1351,1351,1351,1351,0
20250108,164200,902366370,1351,1351,1351,1351,0
20250108,164100,902366370,1351,1351,1351,1351,0
20250108,164000,902366370,1351,1351,1351,1351,0
20250108,163900,902366370,1351,1351,1351,1351,0
20250108,163800,902366370,1351,1351,1351,1351,0
20250108,163700,902366370,1351,1351,1351,1351,0
20250108,163600,902366370,1351,1351,1351,1351,0
20250108,163500,902366370,1351,1351,1351,1351,0
20250108,163400,902366370,1351,1351,1351,1351,0
20250108,163300,902366370,1351,1351,1351,1351,0
20250108,163200,902366370,1351,1351,1351,1351,0
20250108,163100,902366370,1351,1351,1351,1351,0
20250108,163000,902366370,1351,1351,1351,1351,0
20250108,162900,902366370,1351,1351,1351,1351,0
20250108,162800,902366370,1351,1351,1351,1351,0
20250108,162700,902366370,1351,1351,1351,1351,0
20250108,162600,902366370,1351,1351,1351,1351,0
20250108,162500,902366370,1351,1351,1351,1351,0
20250108,162400,902366370,1351,1351,1351,1351,0
20250108,162300,902366370,1351,1351,1351,1351,0
20250108,162200,902366370,1351,1351,1351,1351,13140
20250108,162100,902366370,1351,1351,1351,1351,0
20250108,162000,902366370,1351,1351,1351,1351,0
20250108,161900,902366370,1351,1351,1351,1351,0
20250108,161800,902366370,1351,1351,1351,1351,0
20250108,161700,902366370,1351,1351,1351,1351,0
20250108,161600,902366370,1351,1351,1351,1351,0
20250108,161500,902366370,1351,1351,1351,1351,0
20250108,161400,902366370,1351,1351,1351,1351,0
20250108,161300,902366370,1351,1351,1351,1351,0
20250108,161200,902366370,1351,1351,1351,1351,0
20250108,161100,902366370,1351,1351,1351,1351,0
20250108,161000,902366370,1351,1351,1351,1351,0
20250108,160900,902366370,1351,1351,1351,1351,0
20250108,160800,902366370,1351,1351,1351,1351,0
20250108,160700,902366370,1351,1351,1351,1351,0
20250108,160600,902366370,1351,1351,1351,1351,0
20250108,160500,902366370,1351,1351,1351,1351,0
20250108,160400,902366370,1351,1351,1351,1351,0
20250108,160300,902366370,1351,1351,1351,1351,0
20250108,160200,902366370,1351,1351,1351,1351,0
20250108,160100,902366370,1351,1351,1351,1351,0
20250108,160000,902366370,1351,1351,1351,1351,0
20250108,155900,902366370,1351,1351,1351,1351,0
20250108,155800,902366370,1351,1351,1351,1351,0
20250108,155700,902366370,1351,1351,1351,1351,0
20250108,155600,902366370,1351,1351,1351,1351,0
20250108,155500,902366370,1351,1351,1351,1351,0
20250108,155400,902366370,1351,1351,1351,1351,0
20250108,155300,902366370,1351,1351,1351,1351,0
20250108,155200,902366370,1351,1351,1351,1351,13140
20250108,155100,902366370,1351,1351,1351,1351,0
20250108,155000,902366370,1351,1351,1351,1351,0
20250108,154900,902366370,1351,1351,1351,1351,0
20250108,154800,902366370,1351,1351,1351,1351,0
20250108,154700,902366370,1351,1351,1351,1351,0
20250108,154600,902366370,1351,1351,1351,1351,0
20250108,154500,902366370,1351,1351,1351,1351,0
20250108,154400,902366370,1351,1351,1351,1351,0
20250108,154300,902366370,1351,1351,1351,1351,0
20250108,154200,902366370,1351,1351,1351,1351,0
20250108,154100,902366370,1351,1351,1351,1351,0
20250108,154000,902366370,1351,1351,1351,1351,0
20250108,153900,902366370,1351,1351,1351,1351,0
20250108,153800,902366370,1351,1351,1351,1351,0
20250108,153700,902366370,1351,1351,1351,1351,0
20250108,153600,902366370,1351,1351,1351,1351,0
20250108,153500,902366370,1351,1351,1351,1351,0
20250108,153400,902366370,1351,1351,1351,1351,0
20250108,153300,902366370,1351,1351,1351,1351,0
20250108,153200,902366370,1351,1351,1351,1351,0
20250108,153100,902366370,1351,1351,1351,1351,0
20250108,153000,902366370,1351,1351,1351,1351,13140
20250108,152900,884614230,1351,1351,1351,1351,0
20250108,152800,884614230,1351,1351,1351,1351,0
20250108,152700,884614230,1351,1351,1351,1351,0
20250108,152600,884614230,1351,1351,1351,1351,0
20250108,152500,884614230,1351,1351,1351,1351,0
20250108,152400,884614230,1351,1351,1351,1351,0
20250108,152300,884614230,1351,1351,1351,1351,0
20250108,152200,884614230,1351,1351,1351,1351,0
20250108,152100,884614230,1351,1351,1351,1351,0
20250108,152000,884614230,1351,1351,1351,1351,0
20250108,151900,884614230,1351,1352,1354,1350,2171
20250108,151800,881681175,1351,1352,1353,1350,6194
20250108,151700,873301600,1351,1352,1353,1351,140
20250108,151600,873112323,1353,1352,1353,1352,94
20250108,151500,872985142,1352,1352,1352,1352,20
20250108,151400,872958102,1353,1352,1353,1352,1001
20250108,151300,871604749,1353,1354,1354,1353,123
20250108,151200,871438307,1353,1353,1353,1352,1001
20250108,151100,870084953,1352,1353,1353,1352,1711
20250108,151000,867771270,1353,1353,1353,1353,0
20250108,150900,867771270,1353,1353,1353,1353,0
20250108,150800,867771270,1353,1353,1353,1353,1000
20250108,150700,866418270,1354,1354,1354,1354,200
20250108,150600,866147470,1354,1353,1354,1353,307
20250108,150500,865732092,1353,1355,1355,1353,2426
20250108,150400,862447866,1355,1355,1355,1355,3
20250108,150300,862443801,1355,1357,1357,1355,201
20250108,150200,862171046,1357,1357,1357,1357,369
20250108,150100,861670313,1354,1354,1354,1354,1
20250108,150000,861668959,1357,1354,1357,1353,1162
20250108,145900,860096677,1354,1355,1355,1354,1343
20250108,145800,858278254,1357,1357,1357,1357,99
20250108,145700,858143911,1357,1357,1357,1357,7
20250108,145600,858134412,1356,1356,1356,1356,155
20250108,145500,857924232,1358,1358,1358,1358,0
20250108,145400,857924232,1358,1358,1358,1358,37
20250108,145300,857873986,1357,1356,1357,1355,166
20250108,145200,857649053,1358,1358,1358,1358,0
20250108,145100,857649053,1358,1358,1358,1358,0
20250108,145000,857649053,1358,1358,1358,1358,7
20250108,144900,857639547,1355,1356,1356,1355,106
20250108,144800,857495916,1358,1358,1358,1358,0
20250108,144700,857495916,1358,1358,1358,1358,1
20250108,144600,857494558,1359,1359,1359,1359,1
20250108,144500,857493199,1359,1351,1359,1351,8413
20250108,144400,846127224,1351,1350,1351,1350,253
20250108,144300,845785669,1351,1351,1351,1351,1
20250108,144200,845784318,1351,1349,1351,1347,2007
20250108,144100,843079624,1350,1350,1350,1350,54
20250108,144000,843006724,1351,1351,1351,1351,2
20250108,143900,843004022,1350,1348,1351,1348,2420
20250108,143800,839735945,1347,1351,1351,1347,1430
20250108,143700,837809560,1347,1352,1352,1347,5096
20250108,143600,830939607,1354,1354,1354,1354,5
20250108,143500,830932837,1351,1352,1353,1351,487
20250108,143400,830274875,1354,1354,1354,1354,174
20250108,143300,830039279,1354,1354,1354,1354,0
20250108,143200,830039279,1354,1354,1354,1354,7
20250108,143100,830029801,1352,1353,1353,1352,1005
20250108,143000,828671039,1355,1355,1355,1355,2
20250108,142900,828668329,1355,1355,1355,1355,100
20250108,142800,828532829,1355,1355,1355,1355,7
20250108,142700,828523344,1350,1351,1351,1350,164
20250108,142600,828301885,1355,1354,1355,1354,1180
20250108,142500,826702989,1355,1355,1355,1355,0
20250108,142400,826702989,1355,1355,1355,1352,1055
20250108,142300,825273623,1355,1355,1355,1355,7
20250108,142200,825264138,1354,1354,1354,1354,0
20250108,142100,825264138,1354,1354,1354,1354,1
20250108,142000,825262784,1355,1352,1355,1352,143
20250108,141900,825069022,1355,1355,1355,1355,0
20250108,141800,825069022,1355,1355,1355,1355,0
20250108,141700,825069022,1355,1355,1355,1355,0
20250108,141600,825069022,1355,1355,1355,1355,10
20250108,141500,825055472,1359,1359,1359,1359,0
20250108,141400,825055472,1359,1359,1359,1359,7
20250108,141300,825045959,1349,1358,1359,1349,7152
20250108,141200,815334631,1359,1359,1359,1359,0
20250108,141100,815334631,1359,1359,1359,1359,0
20250108,141000,815334631,1359,1359,1359,1359,0
20250108,140900,815334631,1359,1347,1359,1347,620
20250108,140800,814499407,1347,1347,1347,1347,2
20250108,140700,814496713,1347,1346,1347,1346,1108
20250108,140600,813004968,1346,1347,1347,1346,4121
20250108,140500,807454020,1347,1346,1347,1346,3618
20250108,140400,802583180,1347,1349,1349,1347,4286
20250108,140300,796808733,1349,1348,1351,1348,1342
20250108,140200,794998390,1348,1347,1348,1347,8
20250108,140100,794987611,1347,1348,1348,1347,5457
20250108,140000,787636580,1347,1347,1348,1346,5017
20250108,135900,780881725,1347,1346,1347,1345,10671
20250108,135800,766515375,1347,1351,1351,1347,5898
20250108,135700,758564483,1351,1351,1351,1351,58
20250108,135600,758486125,1351,1351,1351,1351,538
20250108,135500,757759287,1351,1352,1352,1351,53
20250108,135400,757687678,1352,1352,1352,1352,0
20250108,135300,757687678,1352,1348,1352,1348,134
20250108,135200,757507030,1348,1347,1348,1347,3229
20250108,135100,753155567,1347,1348,1348,1347,793
20250108,135000,752087026,1348,1348,1348,1348,2005
20250108,134900,749384286,1348,1347,1348,1345,65
20250108,134800,749296843,1348,1348,1348,1348,12
20250108,134700,749280667,1343,1344,1348,1343,4126
20250108,134600,743737017,1345,1349,1349,1345,11453
20250108,134500,728320202,1350,1350,1350,1350,0
20250108,134400,728320202,1350,1350,1350,1348,11
20250108,134300,728305358,1348,1348,1348,1348,0
20250108,134200,728305358,1348,1349,1349,1347,10001
20250108,134100,714833215,1350,1349,1350,1348,6007
20250108,134000,706734384,1349,1351,1351,1349,683
20250108,133900,705812335,1352,1352,1352,1352,0
20250108,133800,705812335,1352,1350,1352,1350,473
20250108,133700,705173751,1351,1351,1351,1351,350
20250108,133600,704700901,1351,1351,1353,1351,849
20250108,133500,703553561,1351,1351,1351,1351,1445
20250108,133400,701601366,1351,1351,1351,1351,0
20250108,133300,701601366,1351,1351,1351,1351,396
20250108,133200,701066370,1350,1350,1350,1350,2422
20250108,133100,697796670,1350,1350,1350,1350,499
20250108,133000,697123020,1350,1350,1350,1350,267
20250108,132900,696762570,1351,1348,1351,1348,579
20250108,132800,695980575,1348,1347,1348,1347,2611
20250108,132700,692463557,1346,1347,1347,1346,1318
20250108,132600,690689229,1347,1347,1347,1347,584
20250108,132500,689902581,1347,1347,1347,1347,555
20250108,132400,689154996,1346,1346,1347,1346,109
20250108,132300,689008281,1347,1345,1347,1345,2233
20250108,132200,686004893,1345,1348,1348,1345,16962
20250108,132100,663167341,1349,1350,1351,1348,24566
20250108,132000,630025506,1351,1352,1352,1351,3177
20250108,131900,625733329,1353,1353,1353,1353,1630
20250108,131800,623527939,1353,1353,1353,1353,794
20250108,131700,622453657,1353,1354,1354,1353,2938
20250108,131600,618478542,1353,1352,1353,1352,6319
20250108,131500,609932975,1352,1352,1352,1352,960
20250108,131400,608635055,1353,1350,1353,1350,4241
20250108,131300,602909356,1350,1350,1350,1349,1107
20250108,131200,601414907,1351,1348,1351,1348,10392
20250108,131100,587385202,1350,1347,1350,1345,5072
20250108,131000,580562211,1350,1351,1351,1346,7436
20250108,130900,570540319,1351,1348,1351,1348,7917
20250108,130800,559860641,1348,1347,1348,1344,23032
20250108,130700,528882683,1347,1351,1351,1346,10057
20250108,130600,515312952,1350,1355,1355,1350,8937
20250108,130500,503213417,1353,1353,1355,1353,10001
20250108,130400,489682062,1353,1354,1360,1353,10408
20250108,130300,475597198,1353,1357,1357,1353,10050
20250108,130200,461999493,1357,1358,1358,1357,5007
20250108,130100,455204987,1357,1352,1357,1352,9371
20250108,130000,442499737,1352,1352,1352,1352,1
20250108,125900,442498385,1352,1352,1352,1352,7
20250108,125800,442488921,1351,1350,1351,1350,471
20250108,125700,441852879,1347,1352,1353,1345,16324
20250108,125600,419849451,1351,1353,1353,1350,7201
20250108,125500,410121467,1354,1354,1354,1353,3101
20250108,125400,405922714,1355,1355,1355,1355,0
20250108,125300,405922714,1355,1349,1358,1348,249
20250108,125200,405586022,1348,1360,1360,1348,2097
20250108,125100,402754892,1360,1360,1360,1360,109
20250108,125000,402606652,1361,1360,1361,1350,40244
20250108,124900,348156919,1360,1360,1360,1360,2500
20250108,124800,344756919,1362,1361,1362,1361,3
20250108,124700,344752834,1362,1362,1362,1362,2
20250108,124600,344750110,1360,1362,1362,1360,5000
20250108,124500,337949233,1361,1361,1363,1361,10381
20250108,124400,323817325,1362,1363,1363,1362,9962
20250108,124300,310248093,1363,1363,1363,1363,20
20250108,124200,310220833,1364,1363,1364,1363,12
20250108,124100,310204475,1364,1363,1364,1363,1720
20250108,124000,307858396,1365,1365,1365,1365,1
20250108,123900,307857031,1362,1364,1365,1362,736
20250108,123800,306854059,1365,1365,1365,1365,387
20250108,123700,306325804,1365,1363,1365,1362,162
20250108,123600,306105131,1365,1363,1365,1363,1509
20250108,123500,304048344,1364,1365,1365,1364,216
20250108,123400,303753606,1366,1366,1366,1363,22985
20250108,123300,272392321,1366,1368,1368,1366,552
20250108,123200,271638204,1367,1367,1367,1367,2110
20250108,123100,268753834,1367,1367,1367,1367,411
20250108,123000,268191997,1366,1366,1366,1365,1118
20250108,122900,266664909,1365,1367,1367,1365,314
20250108,122800,266236273,1366,1368,1368,1366,1033
20250108,122700,264825175,1366,1368,1368,1366,11
20250108,122600,264810129,1368,1368,1368,1368,10
20250108,122500,264796449,1366,1367,1367,1366,520
20250108,122400,264086118,1368,1368,1368,1367,38
20250108,122300,264034135,1368,1368,1368,1368,10
20250108,122200,264020455,1368,1368,1368,1368,10
20250108,122100,264006775,1368,1368,1368,1368,10
20250108,122000,263993095,1368,1368,1368,1368,10
20250108,121900,263979415,1368,1368,1369,1367,310
20250108,121800,263555431,1369,1368,1369,1367,720
20250108,121700,262571164,1368,1368,1369,1368,150
20250108,121600,262365818,1368,1370,1370,1366,263
20250108,121500,262005957,1370,1370,1370,1370,10
20250108,121400,261992257,1370,1370,1370,1370,11
20250108,121300,261977187,1370,1370,1370,1370,10
20250108,121200,261963487,1370,1370,1370,1370,10
20250108,121100,261949787,1370,1370,1370,1370,10
20250108,121000,261936087,1370,1370,1370,1365,8726
20250108,120900,250024012,1366,1370,1370,1366,4511
20250108,120800,243856998,1370,1370,1370,1370,10
20250108,120700,243843298,1370,1369,1370,1368,298
20250108,120600,243435594,1370,1370,1370,1370,10
20250108,120500,243421894,1370,1370,1370,1370,10
20250108,120400,243408194,1370,1370,1370,1370,1410
20250108,120300,241476494,1370,1370,1370,1370,10
20250108,120200,241462794,1369,1370,1371,1369,3362
20250108,120100,236856979,1371,1371,1371,1371,15
20250108,120000,236836414,1370,1369,1370,1369,574
20250108,115900,236050234,1370,1371,1371,1370,776
20250108,115800,234986904,1371,1374,1374,1371,11
20250108,115700,234971793,1371,1373,1373,1371,146
20250108,115600,234771587,1371,1373,1373,1371,20
20250108,115500,234744147,1371,1373,1373,1371,21
20250108,115400,234715336,1373,1373,1373,1373,890
20250108,115300,233493366,1373,1374,1374,1373,520
20250108,115200,232778896,1374,1374,1374,1374,487
20250108,115100,232109758,1374,1372,1374,1372,207
20250108,115000,231825734,1372,1371,1372,1371,55
20250108,114900,231750314,1371,1370,1371,1370,12
20250108,114800,231733864,1371,1371,1371,1371,10
20250108,114700,231720154,1371,1371,1371,1371,510
20250108,114600,231020944,1371,1371,1371,1371,10
20250108,114500,231007234,1371,1370,1371,1368,1010
20250108,114400,229624396,1371,1371,1371,1371,510
20250108,114300,228925186,1372,1372,1372,1372,10
20250108,114200,228911466,1372,1372,1372,1372,10
20250108,114100,228897746,1372,1372,1372,1372,10
20250108,114000,228884026,1372,1371,1372,1371,1013
20250108,113900,227495193,1371,1371,1371,1371,17
20250108,113800,227471886,1369,1369,1371,1369,1081
20250108,113700,225991977,1369,1371,1372,1369,6634
20250108,113600,216904562,1372,1374,1374,1372,136
20250108,113500,216717950,1374,1374,1374,1374,10
20250108,113400,216704210,1374,1374,1374,1374,10
20250108,113300,216690470,1374,1374,1374,1374,13
20250108,113200,216672608,1374,1374,1374,1374,14
20250108,113100,216653372,1374,1372,1374,1372,189
20250108,113000,216394049,1373,1373,1373,1373,20
20250108,112900,216366589,1373,1373,1373,1373,10
20250108,112800,216352859,1373,1373,1373,1373,46
20250108,112700,216289701,1371,1374,1374,1371,791
20250108,112600,215204985,1374,1374,1374,1372,31
20250108,112500,215162393,1374,1374,1374,1374,10
20250108,112400,215148653,1374,1374,1374,1374,61
20250108,112300,215064839,1372,1372,1372,1372,1
20250108,112200,215063467,1374,1374,1374,1374,10
20250108,112100,215049727,1374,1372,1374,1372,130
20250108,112000,214871347,1375,1375,1375,1375,10
20250108,111900,214857597,1373,1373,1373,1371,2307
20250108,111800,211692356,1373,1373,1373,1373,60
20250108,111700,211609976,1373,1373,1373,1373,10
20250108,111600,211596246,1373,1373,1373,1373,10
20250108,111500,211582516,1373,1373,1373,1373,60
20250108,111400,211500136,1373,1373,1373,1373,10
20250108,111300,211486406,1373,1373,1373,1372,632
20250108,111200,210618765,1373,1373,1373,1373,1000
20250108,111100,209245765,1373,1373,1373,1373,1707
20250108,111000,206902054,1372,1372,1372,1372,1717
20250108,110900,204546330,1372,1372,1372,1372,10
20250108,110800,204532610,1372,1372,1372,1370,4605
20250108,110700,198222781,1373,1373,1373,1373,10
20250108,110600,198209051,1376,1373,1376,1373,130
20250108,110500,198030531,1376,1376,1376,1376,10
20250108,110400,198016771,1376,1376,1376,1376,858
20250108,110300,196836163,1376,1372,1376,1371,1011
20250108,110200,195450031,1372,1371,1376,1371,720
20250108,110100,194462860,1371,1373,1375,1371,3493
20250108,110000,189664491,1374,1374,1374,1374,11
20250108,105900,189649377,1374,1374,1374,1374,10
20250108,105800,189635637,1375,1375,1375,1375,10
20250108,105700,189621887,1375,1375,1375,1375,11
20250108,105600,189606762,1375,1375,1375,1375,10
20250108,105500,189593012,1376,1376,1376,1376,10
20250108,105400,189579252,1376,1376,1376,1376,10
20250108,105300,189565492,1376,1376,1376,1376,10
20250108,105200,189551732,1376,1376,1376,1376,14
20250108,105100,189532468,1376,1376,1376,1376,10
20250108,105000,189518708,1376,1376,1376,1376,10
20250108,104900,189504948,1376,1376,1376,1376,10
20250108,104800,189491188,1376,1376,1376,1373,465
20250108,104700,188852603,1376,1376,1376,1376,14
20250108,104600,188833339,1375,1376,1376,1375,510
20250108,104500,188132079,1376,1376,1376,1375,118
20250108,104400,187969712,1375,1375,1375,1375,0
20250108,104300,187969712,1375,1373,1375,1372,12
20250108,104200,187953217,1376,1374,1376,1372,3652
20250108,104100,182941839,1376,1375,1376,1375,13
20250108,104000,182923954,1376,1375,1376,1375,19
20250108,103900,182897812,1376,1376,1376,1375,167
20250108,103800,182668071,1377,1377,1377,1377,11
20250108,103700,182652924,1377,1377,1377,1377,10
20250108,103600,182639154,1377,1377,1377,1377,10
20250108,103500,182625384,1377,1377,1377,1377,11
20250108,103400,182610237,1377,1377,1377,1377,10
20250108,103300,182596467,1377,1377,1377,1377,10
20250108,103200,182582697,1377,1377,1377,1377,17
20250108,103100,182559288,1374,1377,1377,1374,210
20250108,103000,182270718,1377,1374,1377,1374,317
20250108,102900,181835109,1374,1374,1374,1374,10
20250108,102800,181821369,1374,1374,1374,1374,10
20250108,102700,181807629,1372,1374,1374,1372,5017
20250108,102600,174922107,1373,1374,1374,1373,478
20250108,102500,174265698,1376,1376,1376,1376,1004
20250108,102400,172884194,1377,1377,1377,1377,10
20250108,102300,172870424,1377,1377,1377,1377,10
20250108,102200,172856654,1377,1377,1377,1377,10
20250108,102100,172842884,1378,1375,1378,1375,7208
20250108,102000,162920846,1375,1374,1375,1374,10
20250108,101900,162907099,1372,1375,1375,1372,12
20250108,101800,162890604,1372,1376,1376,1372,13
20250108,101700,162872725,1376,1374,1376,1374,20
20250108,101600,162845209,1374,1376,1376,1372,10108
20250108,101500,148957247,1375,1376,1376,1375,922
20250108,101400,147689456,1376,1376,1376,1376,35
20250108,101300,147641296,1375,1375,1376,1375,10
20250108,101200,147627539,1377,1377,1377,1374,1290
20250108,101100,145852970,1377,1375,1377,1374,1338
20250108,101000,144014522,1377,1377,1377,1377,10
20250108,100900,144000752,1377,1377,1377,1377,10
20250108,100800,143986982,1377,1377,1377,1377,10
20250108,100700,143973212,1377,1377,1377,1377,17
20250108,100600,143949803,1373,1377,1378,1373,289
20250108,100500,143552534,1378,1373,1378,1373,3503
20250108,100400,138742865,1373,1373,1373,1373,3582
20250108,100300,133824779,1373,1375,1375,1372,12600
20250108,100200,116527387,1381,1381,1381,1381,0
20250108,100100,116527387,1381,1381,1381,1381,600
20250108,100000,115698787,1382,1375,1382,1375,112
20250108,095900,115544768,1376,1376,1376,1376,47
20250108,095800,115480096,1376,1376,1376,1376,810
20250108,095700,114365536,1376,1377,1377,1376,1377
20250108,095600,112470463,1376,1382,1382,1376,51
20250108,095500,112400280,1382,1382,1382,1382,0
20250108,095400,112400280,1382,1382,1382,1382,527
20250108,095300,111671966,1383,1382,1383,1382,1114
20250108,095200,110131688,1382,1381,1382,1381,3494
20250108,095100,105303015,1382,1374,1382,1374,3984
20250108,095000,99813412,1374,1375,1375,1374,1892
20250108,094900,97213803,1376,1376,1376,1376,1110
20250108,094800,95686443,1376,1377,1377,1375,1204
20250108,094700,94029182,1375,1375,1375,1375,105
20250108,094600,93884807,1377,1377,1377,1377,139
20250108,094500,93693404,1377,1377,1377,1377,14
20250108,094400,93674126,1375,1375,1375,1375,1
20250108,094300,93672751,1372,1372,1372,1372,0
20250108,094200,93672751,1372,1372,1377,1372,1288
20250108,094100,91905581,1371,1372,1372,1371,391
20250108,094000,91369322,1372,1374,1374,1372,1016
20250108,093900,89975111,1377,1377,1377,1377,10
20250108,093800,89961341,1377,1373,1377,1373,101
20250108,093700,89822664,1372,1376,1377,1372,319
20250108,093600,89384633,1377,1377,1377,1377,0
20250108,093500,89384633,1377,1377,1377,1377,3
20250108,093400,89380502,1379,1376,1379,1376,35
20250108,093300,89332339,1375,1376,1376,1374,1818
20250108,093200,86832474,1379,1377,1379,1376,247
20250108,093100,86492408,1380,1380,1380,1380,0
20250108,093000,86492408,1380,1380,1380,1380,17
20250108,092900,86468948,1380,1377,1380,1377,167
20250108,092800,86238706,1380,1378,1380,1378,295
20250108,092700,85832006,1382,1382,1382,1382,10
20250108,092600,85818186,1383,1383,1383,1383,383
20250108,092500,85288497,1383,1383,1383,1383,0
20250108,092400,85288497,1383,1382,1383,1382,114
20250108,092300,85130943,1383,1383,1383,1383,0
20250108,092200,85130943,1383,1383,1383,1383,0
20250108,092100,85130943,1383,1379,1383,1379,5096
20250108,092000,78091625,1380,1380,1380,1380,0
20250108,091900,78091625,1380,1380,1380,1380,6
20250108,091800,78083345,1371,1380,1380,1371,82
20250108,091700,77970471,1380,1370,1380,1369,2561
20250108,091600,74440863,1368,1371,1371,1368,150
20250108,091500,74235654,1375,1368,1375,1368,278
20250108,091400,73853614,1367,1371,1371,1367,1081
20250108,091300,72374789,1370,1371,1375,1370,6848
20250108,091200,62984292,1370,1371,1371,1370,300
20250108,091100,62573291,1368,1375,1375,1368,580
20250108,091000,61778499,1376,1364,1376,1362,148
20250108,090900,61576201,1358,1360,1378,1354,3748
20250108,090800,56483650,1360,1374,1374,1335,22368
20250108,090700,26098577,1374,1378,1378,1374,1024
20250108,090600,24691573,1381,1381,1381,1381,89
20250108,090500,24568664,1371,1374,1379,1368,3924
20250108,090400,19189608,1378,1378,1378,1374,1888
20250108,090300,16590244,1376,1376,1376,1376,142
20250108,090200,16394852,1376,1368,1376,1368,3
20250108,090100,16390732,1370,1366,1370,1365,6738
20250108,090000,7159804,1367,1378,1378,1367,5212