stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,185200,256377523,1265,1265,1265,1265,12654
20250123,185100,256377523,1265,1265,1265,1265,0
20250123,185000,256377523,1265,1265,1265,1265,0
20250123,184900,256377523,1265,1265,1265,1265,0
20250123,184800,256377523,1265,1265,1265,1265,0
20250123,184700,256377523,1265,1265,1265,1265,0
20250123,184600,256377523,1265,1265,1265,1265,0
20250123,184500,256377523,1265,1265,1265,1265,0
20250123,184400,256377523,1265,1265,1265,1265,0
20250123,184300,256377523,1265,1265,1265,1265,0
20250123,184200,256377523,1265,1265,1265,1265,0
20250123,184100,256377523,1265,1265,1265,1265,0
20250123,184000,256377523,1265,1265,1265,1265,0
20250123,183900,256377523,1265,1265,1265,1265,0
20250123,183800,256377523,1265,1265,1265,1265,0
20250123,183700,256377523,1265,1265,1265,1265,0
20250123,183600,256377523,1265,1265,1265,1265,0
20250123,183500,256377523,1265,1265,1265,1265,0
20250123,183400,256377523,1265,1265,1265,1265,0
20250123,183300,256377523,1265,1265,1265,1265,0
20250123,183200,256377523,1265,1265,1265,1265,0
20250123,183100,256377523,1265,1265,1265,1265,0
20250123,183000,256377523,1265,1265,1265,1265,0
20250123,182900,256377523,1265,1265,1265,1265,0
20250123,182800,256377523,1265,1265,1265,1265,0
20250123,182700,256377523,1265,1265,1265,1265,0
20250123,182600,256377523,1265,1265,1265,1265,0
20250123,182500,256377523,1265,1265,1265,1265,0
20250123,182400,256377523,1265,1265,1265,1265,0
20250123,182300,256377523,1265,1265,1265,1265,0
20250123,182200,256377523,1265,1265,1265,1265,12654
20250123,182100,256377523,1265,1265,1265,1265,0
20250123,182000,256377523,1265,1265,1265,1265,0
20250123,181900,256377523,1265,1265,1265,1265,0
20250123,181800,256377523,1265,1265,1265,1265,0
20250123,181700,256377523,1265,1265,1265,1265,0
20250123,181600,256377523,1265,1265,1265,1265,0
20250123,181500,256377523,1265,1265,1265,1265,0
20250123,181400,256377523,1265,1265,1265,1265,0
20250123,181300,256377523,1265,1265,1265,1265,0
20250123,181200,256377523,1265,1265,1265,1265,0
20250123,181100,256377523,1265,1265,1265,1265,0
20250123,181000,256377523,1265,1265,1265,1265,0
20250123,180900,256377523,1265,1265,1265,1265,0
20250123,180800,256377523,1265,1265,1265,1265,0
20250123,180700,256377523,1265,1265,1265,1265,0
20250123,180600,256377523,1265,1265,1265,1265,0
20250123,180500,256377523,1265,1265,1265,1265,0
20250123,180400,256377523,1265,1265,1265,1265,0
20250123,180300,256377523,1265,1265,1265,1265,0
20250123,180200,256377523,1265,1265,1265,1265,0
20250123,180100,256377523,1265,1265,1265,1265,0
20250123,180000,256377523,1265,1265,1265,1265,0
20250123,175900,256377523,1265,1265,1265,1265,0
20250123,175800,256377523,1265,1265,1265,1265,0
20250123,175700,256377523,1265,1265,1265,1265,0
20250123,175600,256377523,1265,1265,1265,1265,0
20250123,175500,256377523,1265,1265,1265,1265,0
20250123,175400,256377523,1265,1265,1265,1265,0
20250123,175300,256377523,1265,1265,1265,1265,0
20250123,175200,256377523,1265,1265,1265,1265,12654
20250123,175100,256377523,1265,1265,1265,1265,0
20250123,175000,256377523,1265,1265,1265,1265,0
20250123,174900,256377523,1265,1265,1265,1265,0
20250123,174800,256377523,1265,1265,1265,1265,0
20250123,174700,256377523,1265,1265,1265,1265,0
20250123,174600,256377523,1265,1265,1265,1265,0
20250123,174500,256377523,1265,1265,1265,1265,0
20250123,174400,256377523,1265,1265,1265,1265,0
20250123,174300,256377523,1265,1265,1265,1265,0
20250123,174200,256377523,1265,1265,1265,1265,0
20250123,174100,256377523,1265,1265,1265,1265,0
20250123,174000,256377523,1265,1265,1265,1265,0
20250123,173900,256377523,1265,1265,1265,1265,0
20250123,173800,256377523,1265,1265,1265,1265,0
20250123,173700,256377523,1265,1265,1265,1265,0
20250123,173600,256377523,1265,1265,1265,1265,0
20250123,173500,256377523,1265,1265,1265,1265,0
20250123,173400,256377523,1265,1265,1265,1265,0
20250123,173300,256377523,1265,1265,1265,1265,0
20250123,173200,256377523,1265,1265,1265,1265,0
20250123,173100,256377523,1265,1265,1265,1265,0
20250123,173000,256377523,1265,1265,1265,1265,0
20250123,172900,256377523,1265,1265,1265,1265,0
20250123,172800,256377523,1265,1265,1265,1265,0
20250123,172700,256377523,1265,1265,1265,1265,0
20250123,172600,256377523,1265,1265,1265,1265,0
20250123,172500,256377523,1265,1265,1265,1265,0
20250123,172400,256377523,1265,1265,1265,1265,0
20250123,172300,256377523,1265,1265,1265,1265,0
20250123,172200,256377523,1265,1265,1265,1265,12654
20250123,172100,256377523,1265,1265,1265,1265,0
20250123,172000,256377523,1265,1265,1265,1265,0
20250123,171900,256377523,1265,1265,1265,1265,0
20250123,171800,256377523,1265,1265,1265,1265,0
20250123,171700,256377523,1265,1265,1265,1265,0
20250123,171600,256377523,1265,1265,1265,1265,0
20250123,171500,256377523,1265,1265,1265,1265,0
20250123,171400,256377523,1265,1265,1265,1265,0
20250123,171300,256377523,1265,1265,1265,1265,0
20250123,171200,256377523,1265,1265,1265,1265,0
20250123,171100,256377523,1265,1265,1265,1265,0
20250123,171000,256377523,1265,1265,1265,1265,0
20250123,170900,256377523,1265,1265,1265,1265,0
20250123,170800,256377523,1265,1265,1265,1265,0
20250123,170700,256377523,1265,1265,1265,1265,0
20250123,170600,256377523,1265,1265,1265,1265,0
20250123,170500,256377523,1265,1265,1265,1265,0
20250123,170400,256377523,1265,1265,1265,1265,0
20250123,170300,256377523,1265,1265,1265,1265,0
20250123,170200,256377523,1265,1265,1265,1265,0
20250123,170100,256377523,1265,1265,1265,1265,0
20250123,170000,256377523,1265,1265,1265,1265,0
20250123,165900,256377523,1265,1265,1265,1265,0
20250123,165800,256377523,1265,1265,1265,1265,0
20250123,165700,256377523,1265,1265,1265,1265,0
20250123,165600,256377523,1265,1265,1265,1265,0
20250123,165500,256377523,1265,1265,1265,1265,0
20250123,165400,256377523,1265,1265,1265,1265,0
20250123,165300,256377523,1265,1265,1265,1265,0
20250123,165200,256377523,1265,1265,1265,1265,12654
20250123,165100,256377523,1265,1265,1265,1265,0
20250123,165000,256377523,1265,1265,1265,1265,0
20250123,164900,256377523,1265,1265,1265,1265,0
20250123,164800,256377523,1265,1265,1265,1265,0
20250123,164700,256377523,1265,1265,1265,1265,0
20250123,164600,256377523,1265,1265,1265,1265,0
20250123,164500,256377523,1265,1265,1265,1265,0
20250123,164400,256377523,1265,1265,1265,1265,0
20250123,164300,256377523,1265,1265,1265,1265,0
20250123,164200,256377523,1265,1265,1265,1265,0
20250123,164100,256377523,1265,1265,1265,1265,0
20250123,164000,256377523,1265,1265,1265,1265,0
20250123,163900,256377523,1265,1265,1265,1265,0
20250123,163800,256377523,1265,1265,1265,1265,0
20250123,163700,256377523,1265,1265,1265,1265,0
20250123,163600,256377523,1265,1265,1265,1265,0
20250123,163500,256377523,1265,1265,1265,1265,0
20250123,163400,256377523,1265,1265,1265,1265,0
20250123,163300,256377523,1265,1265,1265,1265,0
20250123,163200,256377523,1265,1265,1265,1265,0
20250123,163100,256377523,1265,1265,1265,1265,0
20250123,163000,256377523,1265,1265,1265,1265,0
20250123,162900,256377523,1265,1265,1265,1265,0
20250123,162800,256377523,1265,1265,1265,1265,0
20250123,162700,256377523,1265,1265,1265,1265,0
20250123,162600,256377523,1265,1265,1265,1265,0
20250123,162500,256377523,1265,1265,1265,1265,0
20250123,162400,256377523,1265,1265,1265,1265,0
20250123,162300,256377523,1265,1265,1265,1265,0
20250123,162200,256377523,1265,1265,1265,1265,12654
20250123,162100,256377523,1265,1265,1265,1265,0
20250123,162000,256377523,1265,1265,1265,1265,0
20250123,161900,256377523,1265,1265,1265,1265,0
20250123,161800,256377523,1265,1265,1265,1265,0
20250123,161700,256377523,1265,1265,1265,1265,0
20250123,161600,256377523,1265,1265,1265,1265,0
20250123,161500,256377523,1265,1265,1265,1265,0
20250123,161400,256377523,1265,1265,1265,1265,0
20250123,161300,256377523,1265,1265,1265,1265,0
20250123,161200,256377523,1265,1265,1265,1265,0
20250123,161100,256377523,1265,1265,1265,1265,0
20250123,161000,256377523,1265,1265,1265,1265,0
20250123,160900,256377523,1265,1265,1265,1265,0
20250123,160800,256377523,1265,1265,1265,1265,0
20250123,160700,256377523,1265,1265,1265,1265,0
20250123,160600,256377523,1265,1265,1265,1265,0
20250123,160500,256377523,1265,1265,1265,1265,0
20250123,160400,256377523,1265,1265,1265,1265,0
20250123,160300,256377523,1265,1265,1265,1265,0
20250123,160200,256377523,1265,1265,1265,1265,0
20250123,160100,256377523,1265,1265,1265,1265,0
20250123,160000,256377523,1265,1265,1265,1265,0
20250123,155900,256377523,1265,1265,1265,1265,0
20250123,155800,256377523,1265,1265,1265,1265,0
20250123,155700,256377523,1265,1265,1265,1265,0
20250123,155600,256377523,1265,1265,1265,1265,0
20250123,155500,256377523,1265,1265,1265,1265,0
20250123,155400,256377523,1265,1265,1265,1265,0
20250123,155300,256377523,1265,1265,1265,1265,0
20250123,155200,256377523,1265,1265,1265,1265,12654
20250123,155100,256377523,1265,1265,1265,1265,0
20250123,155000,256377523,1265,1265,1265,1265,0
20250123,154900,256377523,1265,1265,1265,1265,0
20250123,154800,256377523,1265,1265,1265,1265,0
20250123,154700,256377523,1265,1265,1265,1265,0
20250123,154600,256377523,1265,1265,1265,1265,0
20250123,154500,256377523,1265,1265,1265,1265,0
20250123,154400,256377523,1265,1265,1265,1265,0
20250123,154300,256377523,1265,1265,1265,1265,0
20250123,154200,256377523,1265,1265,1265,1265,0
20250123,154100,256377523,1265,1265,1265,1265,0
20250123,154000,256377523,1265,1265,1265,1265,0
20250123,153900,256377523,1265,1265,1265,1265,0
20250123,153800,256377523,1265,1265,1265,1265,0
20250123,153700,256377523,1265,1265,1265,1265,0
20250123,153600,256377523,1265,1265,1265,1265,0
20250123,153500,256377523,1265,1265,1265,1265,0
20250123,153400,256377523,1265,1265,1265,1265,0
20250123,153300,256377523,1265,1265,1265,1265,0
20250123,153200,256377523,1265,1265,1265,1265,0
20250123,153100,256377523,1265,1265,1265,1265,0
20250123,153000,256377523,1265,1265,1265,1265,12654
20250123,152900,240370213,1266,1266,1266,1266,0
20250123,152800,240370213,1266,1266,1266,1266,0
20250123,152700,240370213,1266,1266,1266,1266,0
20250123,152600,240370213,1266,1266,1266,1266,0
20250123,152500,240370213,1266,1266,1266,1266,0
20250123,152400,240370213,1266,1266,1266,1266,0
20250123,152300,240370213,1266,1266,1266,1266,0
20250123,152200,240370213,1266,1266,1266,1266,0
20250123,152100,240370213,1266,1266,1266,1266,0
20250123,152000,240370213,1266,1266,1266,1266,0
20250123,151900,240370213,1266,1267,1267,1266,856
20250123,151800,239286514,1266,1267,1267,1266,725
20250123,151700,238368062,1267,1265,1267,1265,2608
20250123,151600,235067819,1266,1266,1266,1265,643
20250123,151500,234254417,1267,1267,1267,1267,0
20250123,151400,234254417,1267,1267,1267,1267,2
20250123,151300,234251883,1267,1266,1267,1265,10378
20250123,151200,221118277,1267,1267,1267,1267,3
20250123,151100,221114476,1267,1267,1267,1267,0
20250123,151000,221114476,1267,1266,1267,1266,999
20250123,150900,219849741,1267,1267,1267,1267,5
20250123,150800,219843406,1268,1267,1268,1267,2
20250123,150700,219840871,1266,1264,1266,1264,3039
20250123,150600,215994432,1264,1265,1265,1263,1061
20250123,150500,214653407,1265,1265,1266,1265,227
20250123,150400,214366251,1265,1264,1265,1263,1051
20250123,150300,213038362,1264,1264,1264,1264,1053
20250123,150200,211707370,1264,1263,1264,1263,1601
20250123,150100,209684706,1264,1264,1264,1263,2647
20250123,150000,206341291,1263,1264,1264,1263,21
20250123,145900,206314767,1264,1264,1264,1264,0
20250123,145800,206314767,1264,1264,1264,1264,900
20250123,145700,205177167,1264,1265,1265,1264,5115
20250123,145600,198711701,1265,1265,1266,1264,690
20250123,145500,197839491,1265,1265,1265,1265,0
20250123,145400,197839491,1265,1265,1265,1265,185
20250123,145300,197605466,1266,1266,1266,1266,0
20250123,145200,197605466,1266,1266,1266,1266,1100
20250123,145100,196212866,1266,1266,1266,1266,4
20250123,145000,196207802,1266,1266,1266,1266,207
20250123,144900,195945740,1266,1266,1266,1266,10
20250123,144800,195933080,1266,1266,1266,1266,3001
20250123,144700,192133814,1265,1265,1266,1265,1389
20250123,144600,190376728,1265,1264,1265,1264,564
20250123,144500,189663820,1265,1265,1265,1265,10
20250123,144400,189651170,1265,1265,1265,1265,40
20250123,144300,189600570,1265,1265,1265,1265,1136
20250123,144200,188163530,1265,1266,1266,1265,1443
20250123,144100,186338134,1265,1265,1265,1265,0
20250123,144000,186338134,1265,1265,1265,1265,978
20250123,143900,185100964,1266,1266,1266,1265,9521
20250123,143800,173056384,1266,1269,1269,1266,24211
20250123,143700,142391880,1270,1270,1270,1270,15
20250123,143600,142372830,1270,1270,1270,1270,317
20250123,143500,141970240,1271,1271,1271,1271,0
20250123,143400,141970240,1271,1271,1271,1271,0
20250123,143300,141970240,1271,1271,1271,1271,0
20250123,143200,141970240,1271,1271,1271,1271,100
20250123,143100,141843140,1271,1271,1271,1271,0
20250123,143000,141843140,1271,1271,1271,1271,0
20250123,142900,141843140,1271,1271,1271,1271,0
20250123,142800,141843140,1271,1271,1271,1271,506
20250123,142700,141200014,1271,1271,1271,1271,0
20250123,142600,141200014,1271,1271,1271,1271,0
20250123,142500,141200014,1271,1270,1271,1270,4
20250123,142400,141194933,1271,1271,1271,1271,0
20250123,142300,141194933,1271,1271,1271,1271,0
20250123,142200,141194933,1271,1271,1271,1271,0
20250123,142100,141194933,1271,1271,1271,1271,0
20250123,142000,141194933,1271,1271,1271,1271,0
20250123,141900,141194933,1271,1270,1271,1270,11
20250123,141800,141180962,1271,1271,1271,1271,20
20250123,141700,141155542,1271,1271,1271,1271,0
20250123,141600,141155542,1271,1271,1271,1271,0
20250123,141500,141155542,1271,1271,1271,1271,0
20250123,141400,141155542,1271,1271,1271,1271,0
20250123,141300,141155542,1271,1271,1271,1271,1
20250123,141200,141154271,1270,1270,1270,1270,395
20250123,141100,140652621,1271,1271,1271,1271,1
20250123,141000,140651350,1270,1270,1270,1270,768
20250123,140900,139675990,1271,1271,1271,1271,0
20250123,140800,139675990,1271,1271,1271,1271,3
20250123,140700,139672177,1271,1271,1271,1271,10
20250123,140600,139659467,1271,1271,1271,1271,0
20250123,140500,139659467,1271,1271,1271,1271,0
20250123,140400,139659467,1271,1271,1271,1271,1
20250123,140300,139658196,1271,1271,1271,1271,0
20250123,140200,139658196,1271,1271,1271,1271,32
20250123,140100,139617524,1271,1271,1271,1271,1
20250123,140000,139616253,1269,1270,1270,1269,200
20250123,135900,139362452,1271,1271,1271,1271,2
20250123,135800,139359910,1271,1271,1271,1271,10
20250123,135700,139347200,1271,1271,1271,1271,0
20250123,135600,139347200,1271,1271,1271,1271,1
20250123,135500,139345929,1268,1269,1269,1268,58
20250123,135400,139272384,1271,1271,1271,1271,1
20250123,135300,139271113,1268,1270,1270,1268,300
20250123,135200,138890526,1271,1271,1271,1271,0
20250123,135100,138890526,1271,1271,1271,1271,0
20250123,135000,138890526,1271,1270,1271,1269,51
20250123,134900,138825804,1271,1271,1271,1271,0
20250123,134800,138825804,1271,1270,1271,1269,51
20250123,134700,138761080,1271,1271,1271,1271,0
20250123,134600,138761080,1271,1271,1271,1271,0
20250123,134500,138761080,1271,1270,1271,1270,130
20250123,134400,138595979,1271,1271,1271,1271,0
20250123,134300,138595979,1271,1271,1271,1271,0
20250123,134200,138595979,1271,1271,1271,1271,0
20250123,134100,138595979,1271,1271,1271,1271,0
20250123,134000,138595979,1271,1271,1271,1271,0
20250123,133900,138595979,1271,1271,1271,1271,1
20250123,133800,138594708,1271,1271,1271,1271,0
20250123,133700,138594708,1271,1271,1271,1271,30
20250123,133600,138556578,1271,1271,1271,1271,1
20250123,133500,138555307,1271,1271,1271,1271,300
20250123,133400,138174007,1271,1271,1271,1271,0
20250123,133300,138174007,1271,1271,1271,1271,0
20250123,133200,138174007,1271,1271,1271,1271,0
20250123,133100,138174007,1271,1271,1271,1271,0
20250123,133000,138174007,1271,1271,1271,1271,1
20250123,132900,138172736,1271,1271,1271,1271,0
20250123,132800,138172736,1271,1271,1271,1271,1
20250123,132700,138171465,1270,1269,1270,1269,449
20250123,132600,137601480,1270,1270,1270,1270,36
20250123,132500,137555760,1272,1272,1272,1272,0
20250123,132400,137555760,1272,1272,1272,1272,0
20250123,132300,137555760,1272,1272,1272,1272,99
20250123,132200,137429832,1272,1272,1272,1272,0
20250123,132100,137429832,1272,1272,1272,1272,0
20250123,132000,137429832,1272,1272,1272,1272,1
20250123,131900,137428560,1268,1271,1271,1268,1032
20250123,131800,136119289,1272,1271,1272,1271,447
20250123,131700,135551151,1272,1272,1272,1272,11
20250123,131600,135537159,1272,1272,1272,1272,0
20250123,131500,135537159,1272,1272,1272,1272,0
20250123,131400,135537159,1272,1272,1272,1272,3
20250123,131300,135533343,1272,1271,1272,1271,1200
20250123,131200,134007566,1271,1271,1271,1271,0
20250123,131100,134007566,1271,1271,1271,1271,0
20250123,131000,134007566,1271,1271,1271,1271,1
20250123,130900,134006295,1271,1271,1271,1271,0
20250123,130800,134006295,1271,1271,1271,1271,2
20250123,130700,134003753,1270,1270,1270,1270,50
20250123,130600,133940253,1270,1270,1270,1270,948
20250123,130500,132736293,1270,1269,1270,1269,625
20250123,130400,131943167,1270,1270,1270,1270,1
20250123,130300,131941897,1269,1269,1269,1269,2719
20250123,130200,128491486,1269,1269,1269,1269,0
20250123,130100,128491486,1269,1269,1269,1269,283
20250123,130000,128132359,1269,1269,1269,1269,0
20250123,125900,128132359,1269,1269,1269,1269,0
20250123,125800,128132359,1269,1269,1269,1269,0
20250123,125700,128132359,1269,1268,1269,1268,1146
20250123,125600,126679191,1267,1267,1267,1267,0
20250123,125500,126679191,1267,1267,1267,1267,2
20250123,125400,126676657,1267,1268,1268,1267,1014
20250123,125300,125391916,1268,1267,1268,1267,1182
20250123,125200,123894318,1267,1268,1268,1267,1854
20250123,125100,121544800,1268,1268,1268,1268,4
20250123,125000,121539728,1268,1268,1268,1268,5
20250123,124900,121533388,1267,1267,1267,1267,0
20250123,124800,121533388,1267,1268,1268,1267,1165
20250123,124700,120057141,1267,1269,1269,1267,2987
20250123,124600,116272041,1268,1268,1268,1268,1000
20250123,124500,115004041,1268,1269,1269,1268,1346
20250123,124400,113297186,1269,1270,1270,1269,1735
20250123,124300,111095436,1270,1270,1270,1270,100
20250123,124200,110968436,1271,1271,1271,1271,1
20250123,124100,110967165,1270,1271,1271,1270,2017
20250123,124000,108403858,1271,1273,1273,1271,1250
20250123,123900,106814308,1274,1274,1274,1274,0
20250123,123800,106814308,1274,1274,1274,1273,144
20250123,123700,106630952,1275,1275,1275,1275,0
20250123,123600,106630952,1275,1275,1275,1275,1000
20250123,123500,105355952,1275,1275,1275,1275,0
20250123,123400,105355952,1275,1275,1275,1275,0
20250123,123300,105355952,1275,1275,1275,1275,0
20250123,123200,105355952,1275,1275,1275,1275,5
20250123,123100,105349577,1275,1275,1275,1275,0
20250123,123000,105349577,1275,1275,1275,1275,0
20250123,122900,105349577,1275,1275,1275,1275,0
20250123,122800,105349577,1275,1275,1275,1275,784
20250123,122700,104349977,1275,1275,1275,1275,0
20250123,122600,104349977,1275,1275,1275,1275,0
20250123,122500,104349977,1275,1275,1275,1275,0
20250123,122400,104349977,1275,1275,1275,1275,0
20250123,122300,104349977,1275,1275,1275,1275,2
20250123,122200,104347427,1275,1275,1275,1275,9
20250123,122100,104335952,1277,1277,1277,1277,0
20250123,122000,104335952,1277,1277,1277,1277,0
20250123,121900,104335952,1277,1277,1277,1277,0
20250123,121800,104335952,1277,1277,1277,1277,0
20250123,121700,104335952,1277,1277,1277,1277,0
20250123,121600,104335952,1277,1277,1277,1277,0
20250123,121500,104335952,1277,1277,1277,1277,0
20250123,121400,104335952,1277,1277,1277,1277,0
20250123,121300,104335952,1277,1277,1277,1277,0
20250123,121200,104335952,1277,1277,1277,1277,0
20250123,121100,104335952,1277,1277,1277,1277,0
20250123,121000,104335952,1277,1277,1277,1277,0
20250123,120900,104335952,1277,1277,1277,1277,0
20250123,120800,104335952,1277,1277,1277,1277,0
20250123,120700,104335952,1277,1277,1277,1277,0
20250123,120600,104335952,1277,1277,1277,1277,0
20250123,120500,104335952,1277,1277,1277,1277,0
20250123,120400,104335952,1277,1277,1277,1277,0
20250123,120300,104335952,1277,1277,1277,1277,0
20250123,120200,104335952,1277,1277,1277,1277,0
20250123,120100,104335952,1277,1277,1277,1277,0
20250123,120000,104335952,1277,1276,1277,1276,10
20250123,115900,104323190,1275,1275,1275,1275,0
20250123,115800,104323190,1275,1275,1275,1275,0
20250123,115700,104323190,1275,1275,1275,1275,0
20250123,115600,104323190,1275,1275,1275,1275,0
20250123,115500,104323190,1275,1275,1275,1275,0
20250123,115400,104323190,1275,1275,1275,1275,0
20250123,115300,104323190,1275,1275,1275,1275,0
20250123,115200,104323190,1275,1275,1275,1275,0
20250123,115100,104323190,1275,1275,1275,1275,0
20250123,115000,104323190,1275,1275,1275,1275,0
20250123,114900,104323190,1275,1275,1275,1275,0
20250123,114800,104323190,1275,1275,1275,1275,9
20250123,114700,104311715,1275,1275,1275,1275,100
20250123,114600,104184215,1275,1275,1275,1275,0
20250123,114500,104184215,1275,1275,1275,1275,0
20250123,114400,104184215,1275,1275,1275,1275,0
20250123,114300,104184215,1275,1275,1275,1275,10
20250123,114200,104171465,1275,1275,1275,1275,0
20250123,114100,104171465,1275,1275,1275,1275,0
20250123,114000,104171465,1275,1275,1275,1275,0
20250123,113900,104171465,1275,1275,1275,1275,1
20250123,113800,104170190,1271,1273,1273,1271,150
20250123,113700,103979514,1276,1276,1276,1276,0
20250123,113600,103979514,1276,1276,1276,1276,0
20250123,113500,103979514,1276,1276,1276,1276,0
20250123,113400,103979514,1276,1276,1276,1276,0
20250123,113300,103979514,1276,1276,1276,1276,0
20250123,113200,103979514,1276,1276,1276,1276,0
20250123,113100,103979514,1276,1276,1276,1276,0
20250123,113000,103979514,1276,1276,1276,1276,0
20250123,112900,103979514,1276,1276,1276,1276,0
20250123,112800,103979514,1276,1276,1276,1276,0
20250123,112700,103979514,1276,1276,1276,1276,0
20250123,112600,103979514,1276,1276,1276,1276,0
20250123,112500,103979514,1276,1276,1276,1276,0
20250123,112400,103979514,1276,1276,1276,1276,0
20250123,112300,103979514,1276,1276,1276,1276,0
20250123,112200,103979514,1276,1276,1276,1276,0
20250123,112100,103979514,1276,1276,1276,1276,0
20250123,112000,103979514,1276,1276,1276,1276,0
20250123,111900,103979514,1276,1276,1276,1276,1
20250123,111800,103978238,1271,1271,1271,1271,0
20250123,111700,103978238,1271,1271,1271,1271,1921
20250123,111600,101536647,1268,1271,1271,1268,196
20250123,111500,101287914,1270,1273,1273,1270,708
20250123,111400,100387779,1273,1275,1275,1273,214
20250123,111300,100115187,1277,1277,1277,1277,0
20250123,111200,100115187,1277,1277,1277,1277,1
20250123,111100,100113910,1276,1276,1276,1276,2
20250123,111000,100111358,1277,1277,1277,1277,1
20250123,110900,100110081,1276,1277,1277,1276,21
20250123,110800,100083284,1276,1275,1276,1273,999
20250123,110700,98811152,1277,1275,1277,1275,2
20250123,110600,98808600,1277,1277,1277,1277,1
20250123,110500,98807323,1275,1277,1277,1275,11
20250123,110400,98793296,1276,1276,1276,1276,2
20250123,110300,98790744,1277,1277,1277,1277,0
20250123,110200,98790744,1277,1277,1277,1277,0
20250123,110100,98790744,1277,1277,1277,1277,0
20250123,110000,98790744,1277,1276,1277,1276,20
20250123,105900,98765214,1276,1276,1276,1276,189
20250123,105800,98524050,1276,1276,1276,1276,0
20250123,105700,98524050,1276,1276,1276,1276,0
20250123,105600,98524050,1276,1276,1276,1276,0
20250123,105500,98524050,1276,1276,1276,1276,1
20250123,105400,98522774,1274,1278,1278,1274,1395
20250123,105300,96744581,1278,1278,1278,1278,0
20250123,105200,96744581,1278,1278,1278,1278,1
20250123,105100,96743303,1275,1275,1275,1275,0
20250123,105000,96743303,1275,1275,1275,1275,1700
20250123,104900,94575803,1280,1280,1280,1280,0
20250123,104800,94575803,1280,1280,1280,1280,19
20250123,104700,94551483,1280,1280,1280,1280,0
20250123,104600,94551483,1280,1274,1280,1274,3004
20250123,104500,90724373,1274,1274,1274,1274,0
20250123,104400,90724373,1274,1274,1274,1274,166
20250123,104300,90512889,1274,1274,1274,1274,1000
20250123,104200,89238889,1274,1274,1274,1274,1
20250123,104100,89237615,1273,1273,1273,1273,81
20250123,104000,89134502,1273,1273,1273,1273,0
20250123,103900,89134502,1273,1273,1273,1273,0
20250123,103800,89134502,1273,1273,1273,1273,150
20250123,103700,88943552,1273,1273,1273,1273,111
20250123,103600,88802249,1274,1274,1274,1274,0
20250123,103500,88802249,1274,1274,1274,1274,0
20250123,103400,88802249,1274,1274,1274,1274,0
20250123,103300,88802249,1274,1274,1274,1274,300
20250123,103200,88420049,1274,1274,1274,1274,0
20250123,103100,88420049,1274,1274,1274,1274,1
20250123,103000,88418775,1270,1270,1270,1270,3100
20250123,102900,84481775,1274,1273,1274,1273,1000
20250123,102800,83208524,1273,1273,1273,1273,60
20250123,102700,83132144,1273,1266,1273,1266,2
20250123,102600,83129605,1266,1272,1272,1266,4271
20250123,102500,77714483,1273,1273,1273,1273,0
20250123,102400,77714483,1273,1273,1273,1273,0
20250123,102300,77714483,1273,1273,1273,1273,0
20250123,102200,77714483,1273,1273,1273,1273,0
20250123,102100,77714483,1273,1273,1273,1273,0
20250123,102000,77714483,1273,1271,1273,1270,4
20250123,101900,77709398,1273,1271,1273,1271,101
20250123,101800,77581025,1271,1273,1273,1271,2
20250123,101700,77578481,1271,1273,1273,1271,3
20250123,101600,77574664,1271,1271,1271,1271,3
20250123,101500,77570851,1273,1272,1274,1271,633
20250123,101400,76766258,1272,1272,1272,1272,0
20250123,101300,76766258,1272,1272,1272,1272,0
20250123,101200,76766258,1272,1272,1272,1272,8
20250123,101100,76756082,1272,1272,1272,1272,0
20250123,101000,76756082,1272,1272,1272,1272,0
20250123,100900,76756082,1272,1272,1272,1272,1
20250123,100800,76754810,1269,1272,1272,1269,5
20250123,100700,76748459,1272,1272,1272,1272,1
20250123,100600,76747187,1273,1273,1273,1273,17
20250123,100500,76725546,1273,1271,1273,1267,1048
20250123,100400,75396618,1273,1273,1273,1273,1
20250123,100300,75395345,1270,1273,1274,1270,381
20250123,100200,74911406,1273,1273,1273,1273,2
20250123,100100,74908860,1274,1274,1274,1274,0
20250123,100000,74908860,1274,1274,1274,1274,0
20250123,095900,74908860,1274,1274,1274,1274,0
20250123,095800,74908860,1274,1274,1274,1274,1
20250123,095700,74907586,1275,1275,1275,1275,81
20250123,095600,74804311,1267,1275,1275,1267,2576
20250123,095500,71532249,1275,1275,1275,1275,0
20250123,095400,71532249,1275,1275,1275,1275,0
20250123,095300,71532249,1275,1271,1275,1270,520
20250123,095200,70871675,1270,1270,1270,1270,0
20250123,095100,70871675,1270,1270,1271,1270,3433
20250123,095000,66511660,1271,1274,1274,1270,4540
20250123,094900,60738677,1274,1274,1274,1274,433
20250123,094800,60187035,1274,1276,1276,1274,8503
20250123,094700,49346148,1275,1277,1277,1275,5647
20250123,094600,42143227,1281,1281,1281,1281,0
20250123,094500,42143227,1281,1281,1281,1281,20
20250123,094400,42117607,1281,1277,1281,1277,20
20250123,094300,42092011,1277,1277,1277,1277,104
20250123,094200,41959203,1277,1278,1280,1277,974
20250123,094100,40715401,1281,1281,1281,1281,60
20250123,094000,40638541,1281,1277,1281,1277,201
20250123,093900,40381860,1278,1278,1278,1278,1
20250123,093800,40380582,1279,1279,1279,1279,2
20250123,093700,40378024,1280,1280,1280,1280,9
20250123,093600,40366504,1280,1278,1280,1277,14
20250123,093500,40348622,1282,1282,1282,1282,2
20250123,093400,40346058,1282,1282,1282,1282,188
20250123,093300,40105042,1282,1282,1282,1282,101
20250123,093200,39975560,1282,1282,1282,1282,1
20250123,093100,39974278,1275,1276,1282,1275,405
20250123,093000,39457891,1275,1280,1282,1275,1018
20250123,092900,38159092,1281,1277,1281,1276,982
20250123,092800,36905959,1282,1276,1282,1276,513
20250123,092700,36251299,1282,1282,1282,1282,4
20250123,092600,36246171,1282,1277,1282,1275,7002
20250123,092500,27317785,1282,1282,1282,1282,0
20250123,092400,27317785,1282,1282,1282,1282,0
20250123,092300,27317785,1282,1282,1282,1276,2043
20250123,092200,24710779,1276,1277,1282,1276,22
20250123,092100,24682689,1276,1277,1277,1276,100
20250123,092000,24555088,1282,1276,1282,1276,101
20250123,091900,24426206,1282,1282,1282,1282,1
20250123,091800,24424924,1275,1280,1280,1275,1554
20250123,091700,22441666,1281,1282,1282,1281,71
20250123,091600,22350645,1282,1282,1282,1282,152
20250123,091500,22155781,1282,1282,1282,1282,0
20250123,091400,22155781,1282,1282,1282,1282,10
20250123,091300,22142961,1282,1282,1282,1282,96
20250123,091200,22019889,1282,1282,1282,1282,36
20250123,091100,21973737,1282,1282,1282,1282,1
20250123,091000,21972455,1282,1282,1282,1275,8282
20250123,090900,11402694,1284,1282,1284,1280,251
20250123,090800,11081279,1284,1280,1284,1280,261
20250123,090700,10747195,1281,1284,1284,1281,919
20250123,090600,9567877,1280,1280,1280,1280,0
20250123,090500,9567877,1280,1283,1287,1280,3993
20250123,090400,4453809,1290,1290,1290,1290,1
20250123,090300,4452519,1286,1286,1286,1286,2716
20250123,090200,959743,1288,1288,1294,1286,640
20250123,090100,135350,1294,1289,1294,1289,2
20250123,090000,132767,1289,1289,1289,1289,103