stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,185200,407275912,1362,1362,1362,1362,3821
20250109,185100,407275912,1362,1362,1362,1362,0
20250109,185000,407275912,1362,1362,1362,1362,0
20250109,184900,407275912,1362,1362,1362,1362,0
20250109,184800,407275912,1362,1362,1362,1362,0
20250109,184700,407275912,1362,1362,1362,1362,0
20250109,184600,407275912,1362,1362,1362,1362,0
20250109,184500,407275912,1362,1362,1362,1362,0
20250109,184400,407275912,1362,1362,1362,1362,0
20250109,184300,407275912,1362,1362,1362,1362,0
20250109,184200,407275912,1362,1362,1362,1362,0
20250109,184100,407275912,1362,1362,1362,1362,0
20250109,184000,407275912,1362,1362,1362,1362,0
20250109,183900,407275912,1362,1362,1362,1362,0
20250109,183800,407275912,1362,1362,1362,1362,0
20250109,183700,407275912,1362,1362,1362,1362,0
20250109,183600,407275912,1362,1362,1362,1362,0
20250109,183500,407275912,1362,1362,1362,1362,0
20250109,183400,407275912,1362,1362,1362,1362,0
20250109,183300,407275912,1362,1362,1362,1362,0
20250109,183200,407275912,1362,1362,1362,1362,0
20250109,183100,407275912,1362,1362,1362,1362,0
20250109,183000,407275912,1362,1362,1362,1362,0
20250109,182900,407275912,1362,1362,1362,1362,0
20250109,182800,407275912,1362,1362,1362,1362,0
20250109,182700,407275912,1362,1362,1362,1362,0
20250109,182600,407275912,1362,1362,1362,1362,0
20250109,182500,407275912,1362,1362,1362,1362,0
20250109,182400,407275912,1362,1362,1362,1362,0
20250109,182300,407275912,1362,1362,1362,1362,0
20250109,182200,407275912,1362,1362,1362,1362,3821
20250109,182100,407275912,1362,1362,1362,1362,0
20250109,182000,407275912,1362,1362,1362,1362,0
20250109,181900,407275912,1362,1362,1362,1362,0
20250109,181800,407275912,1362,1362,1362,1362,0
20250109,181700,407275912,1362,1362,1362,1362,0
20250109,181600,407275912,1362,1362,1362,1362,0
20250109,181500,407275912,1362,1362,1362,1362,0
20250109,181400,407275912,1362,1362,1362,1362,0
20250109,181300,407275912,1362,1362,1362,1362,0
20250109,181200,407275912,1362,1362,1362,1362,0
20250109,181100,407275912,1362,1362,1362,1362,0
20250109,181000,407275912,1362,1362,1362,1362,0
20250109,180900,407275912,1362,1362,1362,1362,0
20250109,180800,407275912,1362,1362,1362,1362,0
20250109,180700,407275912,1362,1362,1362,1362,0
20250109,180600,407275912,1362,1362,1362,1362,0
20250109,180500,407275912,1362,1362,1362,1362,0
20250109,180400,407275912,1362,1362,1362,1362,0
20250109,180300,407275912,1362,1362,1362,1362,0
20250109,180200,407275912,1362,1362,1362,1362,0
20250109,180100,407275912,1362,1362,1362,1362,0
20250109,180000,407275912,1362,1362,1362,1362,0
20250109,175900,407275912,1362,1362,1362,1362,0
20250109,175800,407275912,1362,1362,1362,1362,0
20250109,175700,407275912,1362,1362,1362,1362,0
20250109,175600,407275912,1362,1362,1362,1362,0
20250109,175500,407275912,1362,1362,1362,1362,0
20250109,175400,407275912,1362,1362,1362,1362,0
20250109,175300,407275912,1362,1362,1362,1362,0
20250109,175200,407275912,1362,1362,1362,1362,3821
20250109,175100,407275912,1362,1362,1362,1362,0
20250109,175000,407275912,1362,1362,1362,1362,0
20250109,174900,407275912,1362,1362,1362,1362,0
20250109,174800,407275912,1362,1362,1362,1362,0
20250109,174700,407275912,1362,1362,1362,1362,0
20250109,174600,407275912,1362,1362,1362,1362,0
20250109,174500,407275912,1362,1362,1362,1362,0
20250109,174400,407275912,1362,1362,1362,1362,0
20250109,174300,407275912,1362,1362,1362,1362,0
20250109,174200,407275912,1362,1362,1362,1362,0
20250109,174100,407275912,1362,1362,1362,1362,0
20250109,174000,407275912,1362,1362,1362,1362,0
20250109,173900,407275912,1362,1362,1362,1362,0
20250109,173800,407275912,1362,1362,1362,1362,0
20250109,173700,407275912,1362,1362,1362,1362,0
20250109,173600,407275912,1362,1362,1362,1362,0
20250109,173500,407275912,1362,1362,1362,1362,0
20250109,173400,407275912,1362,1362,1362,1362,0
20250109,173300,407275912,1362,1362,1362,1362,0
20250109,173200,407275912,1362,1362,1362,1362,0
20250109,173100,407275912,1362,1362,1362,1362,0
20250109,173000,407275912,1362,1362,1362,1362,0
20250109,172900,407275912,1362,1362,1362,1362,0
20250109,172800,407275912,1362,1362,1362,1362,0
20250109,172700,407275912,1362,1362,1362,1362,0
20250109,172600,407275912,1362,1362,1362,1362,0
20250109,172500,407275912,1362,1362,1362,1362,0
20250109,172400,407275912,1362,1362,1362,1362,0
20250109,172300,407275912,1362,1362,1362,1362,0
20250109,172200,407275912,1362,1362,1362,1362,3821
20250109,172100,407275912,1362,1362,1362,1362,0
20250109,172000,407275912,1362,1362,1362,1362,0
20250109,171900,407275912,1362,1362,1362,1362,0
20250109,171800,407275912,1362,1362,1362,1362,0
20250109,171700,407275912,1362,1362,1362,1362,0
20250109,171600,407275912,1362,1362,1362,1362,0
20250109,171500,407275912,1362,1362,1362,1362,0
20250109,171400,407275912,1362,1362,1362,1362,0
20250109,171300,407275912,1362,1362,1362,1362,0
20250109,171200,407275912,1362,1362,1362,1362,0
20250109,171100,407275912,1362,1362,1362,1362,0
20250109,171000,407275912,1362,1362,1362,1362,0
20250109,170900,407275912,1362,1362,1362,1362,0
20250109,170800,407275912,1362,1362,1362,1362,0
20250109,170700,407275912,1362,1362,1362,1362,0
20250109,170600,407275912,1362,1362,1362,1362,0
20250109,170500,407275912,1362,1362,1362,1362,0
20250109,170400,407275912,1362,1362,1362,1362,0
20250109,170300,407275912,1362,1362,1362,1362,0
20250109,170200,407275912,1362,1362,1362,1362,0
20250109,170100,407275912,1362,1362,1362,1362,0
20250109,170000,407275912,1362,1362,1362,1362,0
20250109,165900,407275912,1362,1362,1362,1362,0
20250109,165800,407275912,1362,1362,1362,1362,0
20250109,165700,407275912,1362,1362,1362,1362,0
20250109,165600,407275912,1362,1362,1362,1362,0
20250109,165500,407275912,1362,1362,1362,1362,0
20250109,165400,407275912,1362,1362,1362,1362,0
20250109,165300,407275912,1362,1362,1362,1362,0
20250109,165200,407275912,1362,1362,1362,1362,3821
20250109,165100,407275912,1362,1362,1362,1362,0
20250109,165000,407275912,1362,1362,1362,1362,0
20250109,164900,407275912,1362,1362,1362,1362,0
20250109,164800,407275912,1362,1362,1362,1362,0
20250109,164700,407275912,1362,1362,1362,1362,0
20250109,164600,407275912,1362,1362,1362,1362,0
20250109,164500,407275912,1362,1362,1362,1362,0
20250109,164400,407275912,1362,1362,1362,1362,0
20250109,164300,407275912,1362,1362,1362,1362,0
20250109,164200,407275912,1362,1362,1362,1362,0
20250109,164100,407275912,1362,1362,1362,1362,0
20250109,164000,407275912,1362,1362,1362,1362,0
20250109,163900,407275912,1362,1362,1362,1362,0
20250109,163800,407275912,1362,1362,1362,1362,0
20250109,163700,407275912,1362,1362,1362,1362,0
20250109,163600,407275912,1362,1362,1362,1362,0
20250109,163500,407275912,1362,1362,1362,1362,0
20250109,163400,407275912,1362,1362,1362,1362,0
20250109,163300,407275912,1362,1362,1362,1362,0
20250109,163200,407275912,1362,1362,1362,1362,0
20250109,163100,407275912,1362,1362,1362,1362,0
20250109,163000,407275912,1362,1362,1362,1362,0
20250109,162900,407275912,1362,1362,1362,1362,0
20250109,162800,407275912,1362,1362,1362,1362,0
20250109,162700,407275912,1362,1362,1362,1362,0
20250109,162600,407275912,1362,1362,1362,1362,0
20250109,162500,407275912,1362,1362,1362,1362,0
20250109,162400,407275912,1362,1362,1362,1362,0
20250109,162300,407275912,1362,1362,1362,1362,0
20250109,162200,407275912,1362,1362,1362,1362,3821
20250109,162100,407275912,1362,1362,1362,1362,0
20250109,162000,407275912,1362,1362,1362,1362,0
20250109,161900,407275912,1362,1362,1362,1362,0
20250109,161800,407275912,1362,1362,1362,1362,0
20250109,161700,407275912,1362,1362,1362,1362,0
20250109,161600,407275912,1362,1362,1362,1362,0
20250109,161500,407275912,1362,1362,1362,1362,0
20250109,161400,407275912,1362,1362,1362,1362,0
20250109,161300,407275912,1362,1362,1362,1362,0
20250109,161200,407275912,1362,1362,1362,1362,0
20250109,161100,407275912,1362,1362,1362,1362,0
20250109,161000,407275912,1362,1362,1362,1362,0
20250109,160900,407275912,1362,1362,1362,1362,0
20250109,160800,407275912,1362,1362,1362,1362,0
20250109,160700,407275912,1362,1362,1362,1362,0
20250109,160600,407275912,1362,1362,1362,1362,0
20250109,160500,407275912,1362,1362,1362,1362,0
20250109,160400,407275912,1362,1362,1362,1362,0
20250109,160300,407275912,1362,1362,1362,1362,0
20250109,160200,407275912,1362,1362,1362,1362,0
20250109,160100,407275912,1362,1362,1362,1362,0
20250109,160000,407275912,1362,1362,1362,1362,0
20250109,155900,407275912,1362,1362,1362,1362,0
20250109,155800,407275912,1362,1362,1362,1362,0
20250109,155700,407275912,1362,1362,1362,1362,0
20250109,155600,407275912,1362,1362,1362,1362,0
20250109,155500,407275912,1362,1362,1362,1362,0
20250109,155400,407275912,1362,1362,1362,1362,0
20250109,155300,407275912,1362,1362,1362,1362,0
20250109,155200,407275912,1362,1362,1362,1362,3821
20250109,155100,407275912,1362,1362,1362,1362,0
20250109,155000,407275912,1362,1362,1362,1362,0
20250109,154900,407275912,1362,1362,1362,1362,0
20250109,154800,407275912,1362,1362,1362,1362,0
20250109,154700,407275912,1362,1362,1362,1362,0
20250109,154600,407275912,1362,1362,1362,1362,0
20250109,154500,407275912,1362,1362,1362,1362,0
20250109,154400,407275912,1362,1362,1362,1362,0
20250109,154300,407275912,1362,1362,1362,1362,0
20250109,154200,407275912,1362,1362,1362,1362,0
20250109,154100,407275912,1362,1362,1362,1362,0
20250109,154000,407275912,1362,1362,1362,1362,0
20250109,153900,407275912,1362,1362,1362,1362,0
20250109,153800,407275912,1362,1362,1362,1362,0
20250109,153700,407275912,1362,1362,1362,1362,0
20250109,153600,407275912,1362,1362,1362,1362,0
20250109,153500,407275912,1362,1362,1362,1362,0
20250109,153400,407275912,1362,1362,1362,1362,0
20250109,153300,407275912,1362,1362,1362,1362,0
20250109,153200,407275912,1362,1362,1362,1362,0
20250109,153100,407275912,1362,1362,1362,1362,0
20250109,153000,407275912,1362,1362,1362,1362,3821
20250109,152900,402071710,1360,1360,1360,1360,0
20250109,152800,402071710,1360,1360,1360,1360,0
20250109,152700,402071710,1360,1360,1360,1360,0
20250109,152600,402071710,1360,1360,1360,1360,0
20250109,152500,402071710,1360,1360,1360,1360,0
20250109,152400,402071710,1360,1360,1360,1360,0
20250109,152300,402071710,1360,1360,1360,1360,0
20250109,152200,402071710,1360,1360,1360,1360,0
20250109,152100,402071710,1360,1360,1360,1360,0
20250109,152000,402071710,1360,1360,1360,1360,0
20250109,151900,402071710,1360,1360,1362,1360,483
20250109,151800,401413906,1361,1360,1361,1360,1793
20250109,151700,398974524,1359,1360,1360,1359,3
20250109,151600,398970445,1359,1361,1362,1359,1542
20250109,151500,396872475,1360,1359,1362,1359,2508
20250109,151400,393460055,1359,1359,1360,1359,213
20250109,151300,393170379,1359,1359,1359,1359,98
20250109,151200,393037197,1359,1358,1360,1358,679
20250109,151100,392114163,1360,1358,1360,1358,363
20250109,151000,391621094,1359,1358,1359,1358,1157
20250109,150900,390048733,1359,1358,1359,1357,230
20250109,150800,389736375,1357,1357,1359,1357,488
20250109,150700,389073786,1358,1358,1358,1358,213
20250109,150600,388784532,1357,1357,1357,1357,1
20250109,150500,388783175,1358,1358,1358,1358,0
20250109,150400,388783175,1358,1357,1358,1357,2
20250109,150300,388780460,1355,1355,1355,1355,160
20250109,150200,388563660,1358,1358,1359,1358,36
20250109,150100,388514771,1359,1355,1359,1355,1472
20250109,150000,386515994,1358,1357,1358,1357,2
20250109,145900,386513279,1359,1358,1359,1358,2
20250109,145800,386510562,1358,1355,1358,1355,1002
20250109,145700,385152847,1359,1357,1359,1357,30
20250109,145600,385112084,1358,1357,1358,1357,2
20250109,145500,385109369,1358,1358,1358,1357,4
20250109,145400,385103938,1359,1358,1359,1358,4
20250109,145300,385098504,1357,1357,1357,1357,1238
20250109,145200,383418538,1358,1357,1358,1357,2
20250109,145100,383415823,1359,1358,1359,1354,2222
20250109,145000,380405605,1358,1358,1358,1358,1
20250109,144900,380404247,1359,1358,1360,1358,198
20250109,144800,380135313,1357,1358,1358,1357,904
20250109,144700,378907734,1360,1359,1360,1359,2
20250109,144600,378905015,1360,1359,1360,1359,6
20250109,144500,378896858,1359,1360,1360,1359,2736
20250109,144400,375175930,1361,1361,1361,1360,426
20250109,144300,374596148,1360,1361,1361,1360,183
20250109,144200,374347257,1360,1360,1360,1360,51
20250109,144100,374277897,1361,1360,1361,1359,1952
20250109,144000,371625091,1360,1360,1361,1360,4
20250109,143900,371619649,1361,1360,1361,1360,207
20250109,143800,371337923,1360,1360,1360,1360,2
20250109,143700,371335203,1361,1361,1363,1361,7425
20250109,143600,361218010,1361,1361,1361,1361,12
20250109,143500,361201678,1361,1361,1361,1361,0
20250109,143400,361201678,1361,1361,1361,1360,1016
20250109,143300,359819902,1358,1358,1358,1358,22
20250109,143200,359790026,1359,1360,1361,1359,22
20250109,143100,359760112,1360,1360,1361,1360,3
20250109,143000,359756031,1361,1360,1361,1360,2362
20250109,142900,356543704,1360,1361,1361,1360,41
20250109,142800,356487904,1361,1361,1361,1361,469
20250109,142700,355849595,1361,1358,1361,1358,4196
20250109,142600,350142686,1359,1359,1359,1359,0
20250109,142500,350142686,1359,1359,1359,1359,100
20250109,142400,350006786,1359,1359,1359,1358,505
20250109,142300,349320492,1359,1359,1359,1359,131
20250109,142200,349142463,1359,1358,1359,1358,522
20250109,142100,348433226,1358,1357,1358,1357,305
20250109,142000,348019046,1358,1358,1358,1357,312
20250109,141900,347595360,1357,1357,1358,1357,454
20250109,141800,346978980,1357,1357,1358,1357,1235
20250109,141700,345303069,1357,1357,1357,1357,0
20250109,141600,345303069,1357,1357,1357,1357,0
20250109,141500,345303069,1357,1356,1357,1356,411
20250109,141400,344745746,1357,1357,1357,1357,0
20250109,141300,344745746,1357,1357,1357,1357,9
20250109,141200,344733533,1357,1357,1357,1357,0
20250109,141100,344733533,1357,1357,1357,1357,7
20250109,141000,344724034,1358,1356,1358,1356,21
20250109,140900,344695530,1358,1358,1358,1358,0
20250109,140800,344695530,1358,1358,1358,1358,0
20250109,140700,344695530,1358,1357,1358,1357,3
20250109,140600,344691457,1359,1359,1359,1359,0
20250109,140500,344691457,1359,1356,1359,1356,10
20250109,140400,344677882,1357,1354,1357,1354,516
20250109,140300,343979212,1358,1358,1358,1358,501
20250109,140200,343298854,1358,1358,1358,1358,0
20250109,140100,343298854,1358,1355,1358,1353,3362
20250109,140000,338746668,1360,1360,1360,1360,429
20250109,135900,338163228,1360,1360,1360,1360,0
20250109,135800,338163228,1360,1361,1361,1359,331
20250109,135700,337713095,1361,1357,1361,1357,3042
20250109,135600,333574855,1353,1353,1353,1353,30
20250109,135500,333534265,1357,1351,1357,1351,795
20250109,135400,332458576,1351,1350,1351,1350,128
20250109,135300,332285774,1350,1349,1350,1349,989
20250109,135200,330951593,1349,1348,1349,1348,1570
20250109,135100,328835202,1348,1347,1348,1347,207
20250109,135000,328556343,1347,1347,1347,1347,3038
20250109,134900,324464157,1347,1347,1347,1347,0
20250109,134800,324464157,1347,1347,1347,1347,0
20250109,134700,324464157,1347,1347,1347,1347,0
20250109,134600,324464157,1347,1345,1347,1345,3152
20250109,134500,320223763,1345,1345,1345,1345,2
20250109,134400,320221073,1345,1345,1345,1345,181
20250109,134300,319977628,1345,1346,1346,1345,822
20250109,134200,318872035,1346,1345,1346,1345,1029
20250109,134100,317488012,1345,1345,1345,1345,7
20250109,134000,317478597,1344,1345,1345,1344,130
20250109,133900,317303865,1345,1345,1345,1345,0
20250109,133800,317303865,1345,1345,1345,1345,2
20250109,133700,317301175,1345,1345,1345,1345,642
20250109,133600,316437685,1345,1345,1345,1345,0
20250109,133500,316437685,1345,1343,1345,1343,1760
20250109,133400,314073902,1344,1344,1344,1343,95
20250109,133300,313946259,1343,1344,1344,1342,56
20250109,133200,313871073,1342,1343,1344,1342,608
20250109,133100,313054552,1343,1344,1344,1343,61
20250109,133000,312972625,1343,1343,1344,1343,53
20250109,132900,312901444,1343,1343,1344,1343,53
20250109,132800,312830263,1344,1343,1345,1343,51
20250109,132700,312761751,1344,1344,1344,1344,492
20250109,132600,312100503,1345,1345,1345,1345,1005
20250109,132500,310748778,1345,1345,1345,1345,102
20250109,132400,310611588,1345,1345,1345,1345,0
20250109,132300,310611588,1345,1345,1345,1345,10
20250109,132200,310598138,1345,1345,1345,1344,712
20250109,132100,309640606,1345,1345,1345,1344,403
20250109,132000,309098679,1346,1346,1346,1346,45
20250109,131900,309038109,1346,1343,1346,1343,3179
20250109,131800,304764459,1343,1342,1343,1341,1002
20250109,131700,303420772,1344,1344,1344,1344,0
20250109,131600,303420772,1344,1344,1344,1344,0
20250109,131500,303420772,1344,1344,1344,1344,589
20250109,131400,302629156,1344,1341,1344,1341,509
20250109,131300,301946560,1344,1344,1344,1344,12
20250109,131200,301930432,1344,1344,1344,1344,100
20250109,131100,301796032,1344,1344,1344,1344,581
20250109,131000,301015168,1344,1344,1344,1344,0
20250109,130900,301015168,1344,1341,1344,1340,5004
20250109,130800,294309780,1344,1341,1344,1340,2536
20250109,130700,290911486,1344,1344,1344,1344,40
20250109,130600,290857726,1344,1344,1344,1344,20
20250109,130500,290830846,1344,1344,1344,1344,0
20250109,130400,290830846,1344,1344,1344,1344,0
20250109,130300,290830846,1344,1344,1344,1344,12
20250109,130200,290814718,1344,1344,1344,1344,0
20250109,130100,290814718,1344,1342,1344,1342,14
20250109,130000,290795927,1341,1341,1341,1341,967
20250109,125900,289499180,1341,1341,1341,1340,333
20250109,125800,289052628,1341,1341,1341,1340,1667
20250109,125700,286817997,1344,1344,1344,1344,3
20250109,125600,286813965,1344,1344,1344,1344,0
20250109,125500,286813965,1344,1344,1344,1344,471
20250109,125400,286180941,1341,1341,1341,1341,0
20250109,125300,286180941,1341,1341,1341,1341,91
20250109,125200,286058910,1341,1344,1344,1341,520
20250109,125100,285361575,1344,1344,1344,1344,0
20250109,125000,285361575,1344,1344,1344,1344,0
20250109,124900,285361575,1344,1344,1344,1344,2
20250109,124800,285358887,1343,1341,1343,1341,23
20250109,124700,285328034,1345,1345,1345,1345,0
20250109,124600,285328034,1345,1342,1345,1342,16
20250109,124500,285306542,1342,1341,1342,1341,670
20250109,124400,284407959,1341,1341,1341,1341,1
20250109,124300,284406618,1341,1340,1341,1340,100
20250109,124200,284272617,1340,1340,1340,1340,1
20250109,124100,284271277,1340,1340,1340,1340,1840
20250109,124000,281805677,1340,1340,1340,1340,0
20250109,123900,281805677,1340,1340,1340,1340,2
20250109,123800,281802997,1340,1340,1340,1340,0
20250109,123700,281802997,1340,1340,1340,1340,10
20250109,123600,281789597,1340,1340,1340,1340,0
20250109,123500,281789597,1340,1340,1340,1340,0
20250109,123400,281789597,1340,1340,1340,1340,0
20250109,123300,281789597,1340,1340,1340,1340,7
20250109,123200,281780217,1339,1339,1339,1339,13
20250109,123100,281762810,1340,1340,1340,1340,7
20250109,123000,281753430,1339,1340,1340,1339,125
20250109,122900,281586020,1340,1340,1340,1340,11
20250109,122800,281571280,1340,1340,1340,1340,0
20250109,122700,281571280,1340,1340,1340,1340,20
20250109,122600,281544480,1340,1340,1340,1340,0
20250109,122500,281544480,1340,1340,1340,1340,0
20250109,122400,281544480,1340,1340,1340,1340,0
20250109,122300,281544480,1340,1340,1340,1340,0
20250109,122200,281544480,1340,1340,1340,1340,705
20250109,122100,280599780,1340,1340,1340,1340,1087
20250109,122000,279143200,1341,1341,1341,1341,0
20250109,121900,279143200,1341,1341,1341,1341,0
20250109,121800,279143200,1341,1340,1341,1340,244
20250109,121700,278816230,1340,1340,1340,1340,77
20250109,121600,278713050,1340,1340,1340,1340,0
20250109,121500,278713050,1340,1340,1340,1340,0
20250109,121400,278713050,1340,1340,1340,1340,200
20250109,121300,278445050,1340,1338,1340,1338,1113
20250109,121200,276955812,1338,1338,1338,1338,0
20250109,121100,276955812,1338,1338,1338,1338,0
20250109,121000,276955812,1338,1338,1338,1338,102
20250109,120900,276819336,1340,1340,1340,1340,0
20250109,120800,276819336,1340,1340,1340,1340,0
20250109,120700,276819336,1340,1340,1340,1340,0
20250109,120600,276819336,1340,1340,1340,1340,0
20250109,120500,276819336,1340,1340,1340,1340,0
20250109,120400,276819336,1340,1340,1340,1340,2
20250109,120300,276816656,1340,1339,1340,1339,107
20250109,120200,276673376,1339,1339,1339,1339,0
20250109,120100,276673376,1339,1340,1340,1335,5686
20250109,120000,269074046,1341,1341,1341,1341,0
20250109,115900,269074046,1341,1341,1341,1341,24
20250109,115800,269041862,1341,1341,1341,1341,2
20250109,115700,269039180,1341,1341,1341,1341,0
20250109,115600,269039180,1341,1341,1341,1341,0
20250109,115500,269039180,1341,1341,1341,1341,0
20250109,115400,269039180,1341,1341,1341,1341,300
20250109,115300,268636880,1341,1341,1341,1341,66
20250109,115200,268548374,1338,1338,1338,1338,0
20250109,115100,268548374,1338,1338,1338,1338,0
20250109,115000,268548374,1338,1339,1339,1338,500
20250109,114900,267879373,1338,1339,1339,1338,500
20250109,114800,267210372,1341,1341,1341,1341,0
20250109,114700,267210372,1341,1341,1341,1341,0
20250109,114600,267210372,1341,1341,1341,1341,0
20250109,114500,267210372,1341,1341,1341,1339,836
20250109,114400,266089710,1341,1341,1341,1341,20
20250109,114300,266062890,1341,1341,1341,1341,0
20250109,114200,266062890,1341,1341,1341,1341,0
20250109,114100,266062890,1341,1341,1341,1341,0
20250109,114000,266062890,1341,1341,1341,1341,0
20250109,113900,266062890,1341,1341,1341,1341,2
20250109,113800,266060208,1341,1341,1341,1341,0
20250109,113700,266060208,1341,1340,1341,1340,100
20250109,113600,265926201,1340,1340,1340,1340,100
20250109,113500,265792201,1341,1339,1341,1338,257
20250109,113400,265448189,1340,1341,1341,1340,158
20250109,113300,265236468,1340,1341,1342,1340,378
20250109,113200,264729900,1341,1341,1341,1341,1
20250109,113100,264728559,1341,1341,1341,1341,1
20250109,113000,264727218,1342,1342,1342,1342,0
20250109,112900,264727218,1342,1342,1342,1342,50
20250109,112800,264660118,1342,1342,1342,1342,1000
20250109,112700,263318118,1342,1342,1342,1342,7
20250109,112600,263308724,1341,1341,1341,1341,80
20250109,112500,263201444,1341,1341,1341,1340,1109
20250109,112400,261714383,1341,1341,1341,1341,0
20250109,112300,261714383,1341,1341,1341,1341,0
20250109,112200,261714383,1341,1341,1341,1341,0
20250109,112100,261714383,1341,1341,1341,1341,60
20250109,112000,261633923,1341,1341,1341,1341,214
20250109,111900,261346949,1342,1341,1342,1341,836
20250109,111800,260225863,1341,1341,1341,1341,0
20250109,111700,260225863,1341,1341,1341,1341,10
20250109,111600,260212453,1341,1341,1341,1341,0
20250109,111500,260212453,1341,1341,1341,1341,0
20250109,111400,260212453,1341,1341,1341,1341,6
20250109,111300,260204407,1342,1342,1342,1342,0
20250109,111200,260204407,1342,1342,1342,1342,0
20250109,111100,260204407,1342,1342,1342,1342,1
20250109,111000,260203065,1343,1343,1343,1343,0
20250109,110900,260203065,1343,1339,1343,1339,2
20250109,110800,260200383,1338,1338,1338,1338,0
20250109,110700,260200383,1338,1340,1340,1338,632
20250109,110600,259354101,1344,1344,1344,1344,0
20250109,110500,259354101,1344,1344,1344,1344,706
20250109,110400,258405237,1344,1339,1344,1339,8
20250109,110300,258394490,1345,1345,1345,1345,191
20250109,110200,258137595,1345,1345,1345,1345,7
20250109,110100,258128180,1342,1342,1342,1342,182
20250109,110000,257883936,1334,1343,1343,1334,873
20250109,105900,256714039,1345,1345,1345,1345,0
20250109,105800,256714039,1345,1345,1345,1345,5
20250109,105700,256707314,1345,1345,1345,1345,0
20250109,105600,256707314,1345,1345,1345,1345,2
20250109,105500,256704624,1342,1343,1343,1342,3660
20250109,105400,251792903,1342,1342,1342,1342,330
20250109,105300,251350043,1342,1344,1344,1340,1350
20250109,105200,249538471,1345,1345,1345,1345,0
20250109,105100,249538471,1345,1345,1345,1345,10
20250109,105000,249525021,1345,1345,1345,1345,0
20250109,104900,249525021,1345,1343,1345,1343,5961
20250109,104800,241518235,1343,1343,1343,1343,0
20250109,104700,241518235,1343,1343,1343,1343,0
20250109,104600,241518235,1343,1343,1343,1343,1
20250109,104500,241516892,1345,1344,1345,1344,3737
20250109,104400,236491256,1344,1344,1344,1344,0
20250109,104300,236491256,1344,1344,1344,1344,500
20250109,104200,235819256,1344,1344,1344,1344,750
20250109,104100,234811256,1344,1344,1344,1344,100
20250109,104000,234676856,1345,1345,1345,1345,440
20250109,103900,234085056,1346,1346,1346,1346,13
20250109,103800,234067558,1347,1347,1347,1347,34
20250109,103700,234021760,1347,1347,1347,1347,0
20250109,103600,234021760,1347,1345,1347,1345,207
20250109,103500,233743331,1347,1347,1347,1347,0
20250109,103400,233743331,1347,1347,1347,1346,607
20250109,103300,232926202,1347,1347,1347,1347,200
20250109,103200,232656802,1347,1346,1347,1346,507
20250109,103100,231974373,1346,1347,1347,1346,200
20250109,103000,231705073,1347,1346,1347,1346,600
20250109,102900,230897373,1347,1346,1347,1345,202
20250109,102800,230625579,1347,1346,1347,1334,121
20250109,102700,230462775,1347,1342,1347,1332,7387
20250109,102600,220577814,1351,1342,1351,1341,7483
20250109,102500,210491355,1345,1345,1345,1345,49
20250109,102400,210425450,1345,1345,1345,1345,0
20250109,102300,210425450,1345,1345,1345,1345,0
20250109,102200,210425450,1345,1345,1345,1345,0
20250109,102100,210425450,1345,1345,1345,1345,20
20250109,102000,210398550,1345,1345,1345,1345,3
20250109,101900,210394515,1344,1344,1344,1340,367
20250109,101800,209901947,1346,1345,1346,1345,241
20250109,101700,209577795,1346,1345,1346,1345,2002
20250109,101600,206885103,1345,1345,1345,1345,0
20250109,101500,206885103,1345,1345,1345,1345,0
20250109,101400,206885103,1345,1345,1345,1345,245
20250109,101300,206555578,1345,1345,1345,1345,0
20250109,101200,206555578,1345,1343,1345,1343,101
20250109,101100,206419839,1341,1341,1341,1341,3001
20250109,101000,202395498,1345,1344,1345,1344,7
20250109,100900,202386085,1344,1344,1344,1344,1150
20250109,100800,200840485,1342,1342,1342,1342,1765
20250109,100700,198471855,1341,1342,1342,1341,764
20250109,100600,197447227,1342,1341,1342,1341,567
20250109,100500,196686545,1341,1340,1341,1339,184
20250109,100400,196439879,1340,1340,1340,1340,23
20250109,100300,196409059,1340,1340,1340,1340,300
20250109,100200,196007059,1340,1340,1340,1340,0
20250109,100100,196007059,1340,1338,1340,1338,222
20250109,100000,195710019,1340,1340,1340,1340,42
20250109,095900,195653739,1340,1340,1340,1340,8
20250109,095800,195643019,1340,1339,1340,1339,115
20250109,095700,195489027,1340,1338,1340,1334,2095
20250109,095600,192685772,1337,1336,1338,1335,131
20250109,095500,192510840,1338,1338,1338,1338,4494
20250109,095400,186497868,1338,1338,1338,1338,7
20250109,095300,186488502,1337,1337,1337,1337,0
20250109,095200,186488502,1337,1338,1338,1337,205
20250109,095100,186214312,1338,1332,1338,1332,17
20250109,095000,186191572,1338,1338,1338,1338,0
20250109,094900,186191572,1338,1337,1338,1332,227
20250109,094800,185888767,1338,1339,1339,1338,2
20250109,094700,185886090,1342,1342,1342,1342,0
20250109,094600,185886090,1342,1339,1342,1336,4856
20250109,094500,179398301,1340,1339,1345,1339,203
20250109,094400,179125887,1340,1335,1340,1335,1117
20250109,094300,177634487,1335,1332,1335,1331,6082
20250109,094200,169521008,1329,1329,1330,1329,10267
20250109,094100,155873409,1329,1329,1329,1329,0
20250109,094000,155873409,1329,1325,1329,1325,968
20250109,093900,154589791,1325,1323,1326,1321,14043
20250109,093800,136025066,1323,1325,1325,1323,1325
20250109,093700,134270438,1326,1326,1326,1326,11
20250109,093600,134255852,1325,1327,1327,1325,37
20250109,093500,134206809,1327,1327,1327,1327,148
20250109,093400,134010413,1329,1329,1329,1329,1
20250109,093300,134009084,1328,1329,1329,1328,2
20250109,093200,134006427,1329,1323,1329,1322,4712
20250109,093100,127777148,1329,1328,1329,1322,6321
20250109,093000,119414194,1328,1326,1328,1322,2548
20250109,092900,116041229,1324,1327,1327,1324,2046
20250109,092800,113329352,1326,1330,1330,1326,11829
20250109,092700,97619478,1330,1333,1333,1330,1890
20250109,092600,95102993,1332,1332,1332,1332,503
20250109,092500,94432997,1331,1332,1332,1331,1328
20250109,092400,92664869,1332,1333,1333,1332,478
20250109,092300,92028164,1333,1333,1333,1333,100
20250109,092200,91894864,1332,1333,1333,1332,182
20250109,092100,91652438,1332,1332,1332,1331,441
20250109,092000,91065463,1332,1332,1333,1331,862
20250109,091900,89917726,1333,1333,1335,1332,209
20250109,091800,89639321,1333,1334,1334,1333,563
20250109,091700,88888841,1335,1335,1335,1335,2
20250109,091600,88886171,1331,1334,1335,1331,2654
20250109,091500,85347862,1334,1334,1334,1334,228
20250109,091400,85043710,1334,1330,1334,1329,691
20250109,091300,84124727,1330,1336,1336,1329,13081
20250109,091200,66712420,1337,1338,1338,1337,112
20250109,091100,66562582,1339,1339,1339,1339,22
20250109,091000,66533124,1339,1340,1342,1338,490
20250109,090900,65876495,1343,1338,1343,1332,7591
20250109,090800,55745155,1346,1340,1346,1340,526
20250109,090700,55037267,1348,1337,1348,1336,663
20250109,090600,54151426,1336,1337,1339,1336,1062
20250109,090500,52730410,1337,1333,1337,1332,452
20250109,090400,52127084,1332,1338,1338,1332,9822
20250109,090300,39010036,1339,1344,1350,1338,13110
20250109,090200,21428104,1344,1344,1345,1343,9523
20250109,090100,8633987,1341,1341,1341,1341,218
20250109,090000,8341649,1341,1351,1351,1341,6192