stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,185100,194252283,1257,1257,1257,1257,4659
20250124,185000,194252283,1257,1257,1257,1257,0
20250124,184900,194252283,1257,1257,1257,1257,0
20250124,184800,194252283,1257,1257,1257,1257,0
20250124,184700,194252283,1257,1257,1257,1257,0
20250124,184600,194252283,1257,1257,1257,1257,0
20250124,184500,194252283,1257,1257,1257,1257,0
20250124,184400,194252283,1257,1257,1257,1257,0
20250124,184300,194252283,1257,1257,1257,1257,0
20250124,184200,194252283,1257,1257,1257,1257,0
20250124,184100,194252283,1257,1257,1257,1257,0
20250124,184000,194252283,1257,1257,1257,1257,0
20250124,183900,194252283,1257,1257,1257,1257,0
20250124,183800,194252283,1257,1257,1257,1257,0
20250124,183700,194252283,1257,1257,1257,1257,0
20250124,183600,194252283,1257,1257,1257,1257,0
20250124,183500,194252283,1257,1257,1257,1257,0
20250124,183400,194252283,1257,1257,1257,1257,0
20250124,183300,194252283,1257,1257,1257,1257,0
20250124,183200,194252283,1257,1257,1257,1257,0
20250124,183100,194252283,1257,1257,1257,1257,0
20250124,183000,194252283,1257,1257,1257,1257,0
20250124,182900,194252283,1257,1257,1257,1257,0
20250124,182800,194252283,1257,1257,1257,1257,0
20250124,182700,194252283,1257,1257,1257,1257,0
20250124,182600,194252283,1257,1257,1257,1257,0
20250124,182500,194252283,1257,1257,1257,1257,0
20250124,182400,194252283,1257,1257,1257,1257,0
20250124,182300,194252283,1257,1257,1257,1257,0
20250124,182200,194252283,1257,1257,1257,1257,0
20250124,182100,194252283,1257,1257,1257,1257,4659
20250124,182000,194252283,1257,1257,1257,1257,0
20250124,181900,194252283,1257,1257,1257,1257,0
20250124,181800,194252283,1257,1257,1257,1257,0
20250124,181700,194252283,1257,1257,1257,1257,0
20250124,181600,194252283,1257,1257,1257,1257,0
20250124,181500,194252283,1257,1257,1257,1257,0
20250124,181400,194252283,1257,1257,1257,1257,0
20250124,181300,194252283,1257,1257,1257,1257,0
20250124,181200,194252283,1257,1257,1257,1257,0
20250124,181100,194252283,1257,1257,1257,1257,0
20250124,181000,194252283,1257,1257,1257,1257,0
20250124,180900,194252283,1257,1257,1257,1257,0
20250124,180800,194252283,1257,1257,1257,1257,0
20250124,180700,194252283,1257,1257,1257,1257,0
20250124,180600,194252283,1257,1257,1257,1257,0
20250124,180500,194252283,1257,1257,1257,1257,0
20250124,180400,194252283,1257,1257,1257,1257,0
20250124,180300,194252283,1257,1257,1257,1257,0
20250124,180200,194252283,1257,1257,1257,1257,0
20250124,180100,194252283,1257,1257,1257,1257,0
20250124,180000,194252283,1257,1257,1257,1257,0
20250124,175900,194252283,1257,1257,1257,1257,0
20250124,175800,194252283,1257,1257,1257,1257,0
20250124,175700,194252283,1257,1257,1257,1257,0
20250124,175600,194252283,1257,1257,1257,1257,0
20250124,175500,194252283,1257,1257,1257,1257,0
20250124,175400,194252283,1257,1257,1257,1257,0
20250124,175300,194252283,1257,1257,1257,1257,0
20250124,175200,194252283,1257,1257,1257,1257,0
20250124,175100,194252283,1257,1257,1257,1257,4659
20250124,175000,194252283,1257,1257,1257,1257,0
20250124,174900,194252283,1257,1257,1257,1257,0
20250124,174800,194252283,1257,1257,1257,1257,0
20250124,174700,194252283,1257,1257,1257,1257,0
20250124,174600,194252283,1257,1257,1257,1257,0
20250124,174500,194252283,1257,1257,1257,1257,0
20250124,174400,194252283,1257,1257,1257,1257,0
20250124,174300,194252283,1257,1257,1257,1257,0
20250124,174200,194252283,1257,1257,1257,1257,0
20250124,174100,194252283,1257,1257,1257,1257,0
20250124,174000,194252283,1257,1257,1257,1257,0
20250124,173900,194252283,1257,1257,1257,1257,0
20250124,173800,194252283,1257,1257,1257,1257,0
20250124,173700,194252283,1257,1257,1257,1257,0
20250124,173600,194252283,1257,1257,1257,1257,0
20250124,173500,194252283,1257,1257,1257,1257,0
20250124,173400,194252283,1257,1257,1257,1257,0
20250124,173300,194252283,1257,1257,1257,1257,0
20250124,173200,194252283,1257,1257,1257,1257,0
20250124,173100,194252283,1257,1257,1257,1257,0
20250124,173000,194252283,1257,1257,1257,1257,0
20250124,172900,194252283,1257,1257,1257,1257,0
20250124,172800,194252283,1257,1257,1257,1257,0
20250124,172700,194252283,1257,1257,1257,1257,0
20250124,172600,194252283,1257,1257,1257,1257,0
20250124,172500,194252283,1257,1257,1257,1257,0
20250124,172400,194252283,1257,1257,1257,1257,0
20250124,172300,194252283,1257,1257,1257,1257,0
20250124,172200,194252283,1257,1257,1257,1257,0
20250124,172100,194252283,1257,1257,1257,1257,4659
20250124,172000,194252283,1257,1257,1257,1257,0
20250124,171900,194252283,1257,1257,1257,1257,0
20250124,171800,194252283,1257,1257,1257,1257,0
20250124,171700,194252283,1257,1257,1257,1257,0
20250124,171600,194252283,1257,1257,1257,1257,0
20250124,171500,194252283,1257,1257,1257,1257,0
20250124,171400,194252283,1257,1257,1257,1257,0
20250124,171300,194252283,1257,1257,1257,1257,0
20250124,171200,194252283,1257,1257,1257,1257,0
20250124,171100,194252283,1257,1257,1257,1257,0
20250124,171000,194252283,1257,1257,1257,1257,0
20250124,170900,194252283,1257,1257,1257,1257,0
20250124,170800,194252283,1257,1257,1257,1257,0
20250124,170700,194252283,1257,1257,1257,1257,0
20250124,170600,194252283,1257,1257,1257,1257,0
20250124,170500,194252283,1257,1257,1257,1257,0
20250124,170400,194252283,1257,1257,1257,1257,0
20250124,170300,194252283,1257,1257,1257,1257,0
20250124,170200,194252283,1257,1257,1257,1257,0
20250124,170100,194252283,1257,1257,1257,1257,0
20250124,170000,194252283,1257,1257,1257,1257,0
20250124,165900,194252283,1257,1257,1257,1257,0
20250124,165800,194252283,1257,1257,1257,1257,0
20250124,165700,194252283,1257,1257,1257,1257,0
20250124,165600,194252283,1257,1257,1257,1257,0
20250124,165500,194252283,1257,1257,1257,1257,0
20250124,165400,194252283,1257,1257,1257,1257,0
20250124,165300,194252283,1257,1257,1257,1257,0
20250124,165200,194252283,1257,1257,1257,1257,0
20250124,165100,194252283,1257,1257,1257,1257,4659
20250124,165000,194252283,1257,1257,1257,1257,0
20250124,164900,194252283,1257,1257,1257,1257,0
20250124,164800,194252283,1257,1257,1257,1257,0
20250124,164700,194252283,1257,1257,1257,1257,0
20250124,164600,194252283,1257,1257,1257,1257,0
20250124,164500,194252283,1257,1257,1257,1257,0
20250124,164400,194252283,1257,1257,1257,1257,0
20250124,164300,194252283,1257,1257,1257,1257,0
20250124,164200,194252283,1257,1257,1257,1257,0
20250124,164100,194252283,1257,1257,1257,1257,0
20250124,164000,194252283,1257,1257,1257,1257,0
20250124,163900,194252283,1257,1257,1257,1257,0
20250124,163800,194252283,1257,1257,1257,1257,0
20250124,163700,194252283,1257,1257,1257,1257,0
20250124,163600,194252283,1257,1257,1257,1257,0
20250124,163500,194252283,1257,1257,1257,1257,0
20250124,163400,194252283,1257,1257,1257,1257,0
20250124,163300,194252283,1257,1257,1257,1257,0
20250124,163200,194252283,1257,1257,1257,1257,0
20250124,163100,194252283,1257,1257,1257,1257,0
20250124,163000,194252283,1257,1257,1257,1257,0
20250124,162900,194252283,1257,1257,1257,1257,0
20250124,162800,194252283,1257,1257,1257,1257,0
20250124,162700,194252283,1257,1257,1257,1257,0
20250124,162600,194252283,1257,1257,1257,1257,0
20250124,162500,194252283,1257,1257,1257,1257,0
20250124,162400,194252283,1257,1257,1257,1257,0
20250124,162300,194252283,1257,1257,1257,1257,0
20250124,162200,194252283,1257,1257,1257,1257,0
20250124,162100,194252283,1257,1257,1257,1257,4659
20250124,162000,194252283,1257,1257,1257,1257,0
20250124,161900,194252283,1257,1257,1257,1257,0
20250124,161800,194252283,1257,1257,1257,1257,0
20250124,161700,194252283,1257,1257,1257,1257,0
20250124,161600,194252283,1257,1257,1257,1257,0
20250124,161500,194252283,1257,1257,1257,1257,0
20250124,161400,194252283,1257,1257,1257,1257,0
20250124,161300,194252283,1257,1257,1257,1257,0
20250124,161200,194252283,1257,1257,1257,1257,0
20250124,161100,194252283,1257,1257,1257,1257,0
20250124,161000,194252283,1257,1257,1257,1257,0
20250124,160900,194252283,1257,1257,1257,1257,0
20250124,160800,194252283,1257,1257,1257,1257,0
20250124,160700,194252283,1257,1257,1257,1257,0
20250124,160600,194252283,1257,1257,1257,1257,0
20250124,160500,194252283,1257,1257,1257,1257,0
20250124,160400,194252283,1257,1257,1257,1257,0
20250124,160300,194252283,1257,1257,1257,1257,0
20250124,160200,194252283,1257,1257,1257,1257,0
20250124,160100,194252283,1257,1257,1257,1257,0
20250124,160000,194252283,1257,1257,1257,1257,0
20250124,155900,194252283,1257,1257,1257,1257,0
20250124,155800,194252283,1257,1257,1257,1257,0
20250124,155700,194252283,1257,1257,1257,1257,0
20250124,155600,194252283,1257,1257,1257,1257,0
20250124,155500,194252283,1257,1257,1257,1257,0
20250124,155400,194252283,1257,1257,1257,1257,0
20250124,155300,194252283,1257,1257,1257,1257,0
20250124,155200,194252283,1257,1257,1257,1257,0
20250124,155100,194252283,1257,1257,1257,1257,4659
20250124,155000,194252283,1257,1257,1257,1257,0
20250124,154900,194252283,1257,1257,1257,1257,0
20250124,154800,194252283,1257,1257,1257,1257,0
20250124,154700,194252283,1257,1257,1257,1257,0
20250124,154600,194252283,1257,1257,1257,1257,0
20250124,154500,194252283,1257,1257,1257,1257,0
20250124,154400,194252283,1257,1257,1257,1257,0
20250124,154300,194252283,1257,1257,1257,1257,0
20250124,154200,194252283,1257,1257,1257,1257,0
20250124,154100,194252283,1257,1257,1257,1257,0
20250124,154000,194252283,1257,1257,1257,1257,0
20250124,153900,194252283,1257,1257,1257,1257,0
20250124,153800,194252283,1257,1257,1257,1257,0
20250124,153700,194252283,1257,1257,1257,1257,0
20250124,153600,194252283,1257,1257,1257,1257,0
20250124,153500,194252283,1257,1257,1257,1257,0
20250124,153400,194252283,1257,1257,1257,1257,0
20250124,153300,194252283,1257,1257,1257,1257,0
20250124,153200,194252283,1257,1257,1257,1257,0
20250124,153100,194252283,1257,1257,1257,1257,0
20250124,153000,194252283,1257,1257,1257,1257,4659
20250124,152900,188395920,1263,1263,1263,1263,0
20250124,152800,188395920,1263,1263,1263,1263,0
20250124,152700,188395920,1263,1263,1263,1263,0
20250124,152600,188395920,1263,1263,1263,1263,0
20250124,152500,188395920,1263,1263,1263,1263,0
20250124,152400,188395920,1263,1263,1263,1263,0
20250124,152300,188395920,1263,1263,1263,1263,0
20250124,152200,188395920,1263,1263,1263,1263,0
20250124,152100,188395920,1263,1263,1263,1263,0
20250124,152000,188395920,1263,1263,1263,1263,0
20250124,151900,188395920,1263,1260,1264,1258,115
20250124,151800,188251111,1259,1259,1259,1259,741
20250124,151700,187318192,1259,1259,1259,1259,1
20250124,151600,187316933,1258,1258,1258,1258,475
20250124,151500,186719383,1258,1257,1258,1257,554
20250124,151400,186022987,1258,1258,1258,1258,114
20250124,151300,185879575,1257,1257,1257,1257,1
20250124,151200,185878318,1258,1257,1258,1257,845
20250124,151100,184815853,1258,1258,1258,1258,101
20250124,151000,184688795,1259,1259,1259,1259,1
20250124,150900,184687536,1259,1259,1259,1259,2
20250124,150800,184685018,1258,1258,1258,1258,980
20250124,150700,183452178,1258,1258,1258,1258,0
20250124,150600,183452178,1258,1258,1258,1258,0
20250124,150500,183452178,1258,1258,1258,1258,461
20250124,150400,182872240,1259,1259,1259,1259,166
20250124,150300,182663246,1258,1259,1259,1258,193
20250124,150200,182420260,1259,1258,1259,1258,727
20250124,150100,181505021,1259,1259,1259,1259,271
20250124,150000,181163832,1259,1259,1259,1259,6
20250124,145900,181156278,1259,1259,1259,1259,10
20250124,145800,181143688,1259,1259,1259,1259,1250
20250124,145700,179569938,1259,1259,1259,1259,35
20250124,145600,179525873,1259,1259,1259,1259,0
20250124,145500,179525873,1259,1259,1259,1258,320
20250124,145400,179123306,1258,1258,1258,1258,175
20250124,145300,178903156,1259,1259,1259,1259,0
20250124,145200,178903156,1259,1257,1259,1257,3933
20250124,145100,173956076,1258,1258,1258,1258,736
20250124,145000,173030188,1257,1257,1257,1257,1500
20250124,144900,171144688,1258,1259,1259,1258,7819
20250124,144800,161307733,1259,1262,1262,1259,11746
20250124,144700,146504013,1265,1265,1265,1265,0
20250124,144600,146504013,1265,1265,1265,1265,26
20250124,144500,146471123,1262,1262,1262,1262,237
20250124,144400,146172029,1262,1262,1262,1262,560
20250124,144300,145465309,1262,1262,1262,1262,515
20250124,144200,144815379,1262,1262,1262,1262,432
20250124,144100,144270195,1262,1262,1262,1262,0
20250124,144000,144270195,1262,1263,1263,1262,1022
20250124,143900,142980365,1265,1265,1265,1265,80
20250124,143800,142879165,1266,1266,1266,1266,0
20250124,143700,142879165,1266,1266,1266,1266,0
20250124,143600,142879165,1266,1266,1266,1266,0
20250124,143500,142879165,1266,1266,1266,1266,0
20250124,143400,142879165,1266,1266,1266,1266,62
20250124,143300,142800673,1266,1266,1266,1266,1
20250124,143200,142799407,1263,1263,1263,1263,0
20250124,143100,142799407,1263,1263,1263,1263,476
20250124,143000,142198219,1266,1266,1266,1266,23
20250124,142900,142169101,1266,1266,1266,1266,159
20250124,142800,141967807,1262,1262,1262,1262,0
20250124,142700,141967807,1262,1262,1262,1262,0
20250124,142600,141967807,1262,1263,1263,1262,593
20250124,142500,141219429,1263,1263,1263,1263,0
20250124,142400,141219429,1263,1263,1263,1263,0
20250124,142300,141219429,1263,1263,1263,1263,96
20250124,142200,141098181,1263,1264,1264,1263,65
20250124,142100,141016076,1264,1264,1264,1263,1095
20250124,142000,139633016,1266,1266,1266,1266,0
20250124,141900,139633016,1266,1266,1266,1266,0
20250124,141800,139633016,1266,1266,1266,1266,1021
20250124,141700,138340430,1266,1266,1266,1266,1589
20250124,141600,136328756,1266,1266,1266,1266,0
20250124,141500,136328756,1266,1266,1266,1266,0
20250124,141400,136328756,1266,1265,1266,1265,1216
20250124,141300,134789481,1265,1264,1265,1264,1000
20250124,141200,133524482,1263,1263,1263,1263,0
20250124,141100,133524482,1263,1263,1263,1263,0
20250124,141000,133524482,1263,1263,1263,1263,1000
20250124,140900,132261482,1263,1263,1263,1263,0
20250124,140800,132261482,1263,1263,1263,1263,1000
20250124,140700,130998482,1263,1263,1263,1263,0
20250124,140600,130998482,1263,1263,1263,1263,576
20250124,140500,130270994,1265,1265,1265,1265,0
20250124,140400,130270994,1265,1265,1265,1265,0
20250124,140300,130270994,1265,1265,1265,1265,0
20250124,140200,130270994,1265,1265,1265,1265,201
20250124,140100,130016729,1265,1265,1265,1265,0
20250124,140000,130016729,1265,1265,1265,1265,0
20250124,135900,130016729,1265,1265,1265,1265,10
20250124,135800,130004079,1265,1265,1265,1265,0
20250124,135700,130004079,1265,1265,1265,1265,0
20250124,135600,130004079,1265,1265,1265,1265,59
20250124,135500,129929444,1265,1265,1265,1265,5
20250124,135400,129923119,1265,1265,1265,1265,0
20250124,135300,129923119,1265,1265,1265,1265,0
20250124,135200,129923119,1265,1265,1265,1265,0
20250124,135100,129923119,1265,1265,1265,1265,158
20250124,135000,129723249,1265,1265,1265,1265,539
20250124,134900,129041414,1265,1265,1265,1265,1000
20250124,134800,127776414,1265,1265,1265,1265,0
20250124,134700,127776414,1265,1265,1265,1265,0
20250124,134600,127776414,1265,1265,1265,1265,0
20250124,134500,127776414,1265,1264,1265,1264,397
20250124,134400,127274603,1263,1263,1263,1263,499
20250124,134300,126644366,1263,1263,1263,1263,51
20250124,134200,126579953,1264,1264,1264,1264,0
20250124,134100,126579953,1264,1264,1264,1264,0
20250124,134000,126579953,1264,1264,1264,1264,0
20250124,133900,126579953,1264,1264,1264,1264,0
20250124,133800,126579953,1264,1264,1264,1264,0
20250124,133700,126579953,1264,1264,1264,1264,15
20250124,133600,126560993,1264,1264,1264,1264,0
20250124,133500,126560993,1264,1264,1264,1264,0
20250124,133400,126560993,1264,1264,1264,1264,300
20250124,133300,126181793,1263,1263,1263,1263,9
20250124,133200,126170426,1263,1263,1263,1263,120
20250124,133100,126018866,1263,1263,1263,1263,2
20250124,133000,126016340,1262,1263,1263,1262,2652
20250124,132900,122668016,1262,1263,1263,1262,2400
20250124,132800,119638992,1263,1263,1263,1263,0
20250124,132700,119638992,1263,1263,1263,1263,0
20250124,132600,119638992,1263,1263,1263,1263,0
20250124,132500,119638992,1263,1263,1263,1263,0
20250124,132400,119638992,1263,1263,1263,1263,0
20250124,132300,119638992,1263,1263,1263,1263,3069
20250124,132200,115762845,1264,1264,1264,1264,207
20250124,132100,115501197,1264,1264,1264,1264,0
20250124,132000,115501197,1264,1264,1264,1264,0
20250124,131900,115501197,1264,1264,1264,1264,0
20250124,131800,115501197,1264,1264,1264,1264,0
20250124,131700,115501197,1264,1264,1264,1264,402
20250124,131600,114993069,1264,1265,1265,1264,4015
20250124,131500,109917875,1266,1266,1266,1266,0
20250124,131400,109917875,1266,1266,1266,1266,0
20250124,131300,109917875,1266,1266,1266,1266,2
20250124,131200,109915343,1265,1266,1266,1265,881
20250124,131100,108800877,1266,1266,1266,1266,0
20250124,131000,108800877,1266,1266,1266,1266,0
20250124,130900,108800877,1266,1266,1266,1266,0
20250124,130800,108800877,1266,1265,1266,1265,403
20250124,130700,108291081,1267,1267,1267,1267,0
20250124,130600,108291081,1267,1267,1267,1267,0
20250124,130500,108291081,1267,1267,1267,1267,13
20250124,130400,108274610,1264,1264,1264,1264,0
20250124,130300,108274610,1264,1266,1266,1264,1660
20250124,130200,106174966,1267,1267,1267,1267,0
20250124,130100,106174966,1267,1267,1267,1267,0
20250124,130000,106174966,1267,1267,1267,1267,0
20250124,125900,106174966,1267,1267,1267,1267,47
20250124,125800,106115417,1267,1267,1267,1267,0
20250124,125700,106115417,1267,1267,1267,1267,0
20250124,125600,106115417,1267,1267,1267,1267,0
20250124,125500,106115417,1267,1267,1267,1267,30
20250124,125400,106077407,1266,1266,1266,1266,0
20250124,125300,106077407,1266,1266,1266,1266,0
20250124,125200,106077407,1266,1266,1266,1266,0
20250124,125100,106077407,1266,1266,1266,1266,0
20250124,125000,106077407,1266,1266,1266,1266,500
20250124,124900,105444407,1266,1266,1266,1266,2
20250124,124800,105441875,1266,1266,1266,1266,0
20250124,124700,105441875,1266,1266,1266,1266,2
20250124,124600,105439343,1265,1265,1265,1265,0
20250124,124500,105439343,1265,1265,1265,1265,0
20250124,124400,105439343,1265,1265,1265,1265,0
20250124,124300,105439343,1265,1265,1265,1265,0
20250124,124200,105439343,1265,1265,1265,1265,0
20250124,124100,105439343,1265,1266,1266,1265,533
20250124,124000,104765096,1267,1267,1267,1267,1
20250124,123900,104763829,1267,1267,1267,1267,0
20250124,123800,104763829,1267,1267,1267,1267,1
20250124,123700,104762562,1268,1268,1268,1268,0
20250124,123600,104762562,1268,1268,1268,1268,0
20250124,123500,104762562,1268,1268,1268,1268,0
20250124,123400,104762562,1268,1268,1268,1268,0
20250124,123300,104762562,1268,1268,1268,1268,0
20250124,123200,104762562,1268,1268,1268,1268,10
20250124,123100,104749882,1268,1268,1268,1268,150
20250124,123000,104559682,1269,1269,1269,1269,0
20250124,122900,104559682,1269,1269,1269,1269,0
20250124,122800,104559682,1269,1269,1269,1269,0
20250124,122700,104559682,1269,1269,1269,1269,0
20250124,122600,104559682,1269,1269,1269,1269,1
20250124,122500,104558413,1265,1265,1265,1265,0
20250124,122400,104558413,1265,1265,1265,1265,406
20250124,122300,104044823,1265,1265,1265,1265,380
20250124,122200,103564123,1265,1265,1265,1265,10
20250124,122100,103551473,1265,1265,1265,1265,1781
20250124,122000,101298508,1264,1264,1264,1264,0
20250124,121900,101298508,1264,1264,1264,1264,0
20250124,121800,101298508,1264,1265,1265,1264,33
20250124,121700,101256765,1265,1265,1265,1265,0
20250124,121600,101256765,1265,1265,1265,1265,0
20250124,121500,101256765,1265,1265,1265,1265,0
20250124,121400,101256765,1265,1265,1265,1265,0
20250124,121300,101256765,1265,1265,1265,1265,1
20250124,121200,101255500,1270,1270,1270,1270,1
20250124,121100,101254230,1270,1270,1270,1270,0
20250124,121000,101254230,1270,1270,1270,1270,3
20250124,120900,101250420,1270,1270,1270,1270,0
20250124,120800,101250420,1270,1270,1270,1270,51
20250124,120700,101185650,1270,1270,1270,1270,0
20250124,120600,101185650,1270,1270,1270,1270,0
20250124,120500,101185650,1270,1270,1270,1270,0
20250124,120400,101185650,1270,1270,1270,1270,0
20250124,120300,101185650,1270,1270,1270,1270,0
20250124,120200,101185650,1270,1270,1270,1270,0
20250124,120100,101185650,1270,1270,1270,1270,0
20250124,120000,101185650,1270,1270,1270,1270,100
20250124,115900,101058650,1265,1265,1265,1265,0
20250124,115800,101058650,1265,1265,1265,1265,3
20250124,115700,101054855,1265,1265,1265,1265,0
20250124,115600,101054855,1265,1265,1265,1265,0
20250124,115500,101054855,1265,1266,1266,1265,3380
20250124,115400,96779154,1270,1270,1270,1270,20
20250124,115300,96753754,1270,1266,1270,1266,941
20250124,115200,95562440,1266,1270,1270,1266,4133
20250124,115100,90330053,1262,1262,1262,1262,0
20250124,115000,90330053,1262,1262,1262,1262,0
20250124,114900,90330053,1262,1268,1268,1262,2937
20250124,114800,86617861,1270,1270,1270,1270,0
20250124,114700,86617861,1270,1270,1270,1270,0
20250124,114600,86617861,1270,1270,1270,1270,0
20250124,114500,86617861,1270,1270,1270,1270,0
20250124,114400,86617861,1270,1270,1270,1270,0
20250124,114300,86617861,1270,1270,1270,1270,0
20250124,114200,86617861,1270,1270,1270,1270,0
20250124,114100,86617861,1270,1270,1270,1270,8
20250124,114000,86607701,1270,1270,1270,1270,0
20250124,113900,86607701,1270,1270,1270,1270,1
20250124,113800,86606431,1271,1269,1271,1269,8450
20250124,113700,75873926,1269,1269,1269,1269,0
20250124,113600,75873926,1269,1269,1269,1269,10
20250124,113500,75861236,1269,1269,1269,1269,0
20250124,113400,75861236,1269,1269,1269,1269,0
20250124,113300,75861236,1269,1269,1269,1269,0
20250124,113200,75861236,1269,1269,1269,1269,0
20250124,113100,75861236,1269,1269,1269,1269,0
20250124,113000,75861236,1269,1269,1269,1269,0
20250124,112900,75861236,1269,1269,1269,1269,0
20250124,112800,75861236,1269,1269,1269,1269,1
20250124,112700,75859967,1269,1269,1269,1269,26
20250124,112600,75826973,1269,1269,1269,1269,1
20250124,112500,75825704,1269,1269,1269,1269,2
20250124,112400,75823166,1269,1269,1269,1269,0
20250124,112300,75823166,1269,1269,1269,1269,1
20250124,112200,75821897,1270,1266,1270,1266,11
20250124,112100,75807967,1266,1266,1266,1266,3
20250124,112000,75804169,1270,1270,1270,1270,0
20250124,111900,75804169,1270,1270,1270,1270,0
20250124,111800,75804169,1270,1269,1270,1264,10001
20250124,111700,63152442,1270,1270,1270,1270,0
20250124,111600,63152442,1270,1270,1270,1270,0
20250124,111500,63152442,1270,1270,1270,1270,0
20250124,111400,63152442,1270,1270,1270,1270,0
20250124,111300,63152442,1270,1270,1270,1270,0
20250124,111200,63152442,1270,1270,1270,1270,2
20250124,111100,63149902,1269,1269,1269,1269,2
20250124,111000,63147364,1270,1270,1270,1270,0
20250124,110900,63147364,1270,1270,1270,1270,0
20250124,110800,63147364,1270,1270,1270,1270,0
20250124,110700,63147364,1270,1270,1270,1270,0
20250124,110600,63147364,1270,1270,1270,1270,0
20250124,110500,63147364,1270,1270,1270,1270,0
20250124,110400,63147364,1270,1270,1270,1270,0
20250124,110300,63147364,1270,1270,1270,1270,0
20250124,110200,63147364,1270,1270,1270,1270,0
20250124,110100,63147364,1270,1270,1270,1270,0
20250124,110000,63147364,1270,1270,1270,1270,0
20250124,105900,63147364,1270,1270,1270,1270,0
20250124,105800,63147364,1270,1270,1270,1270,0
20250124,105700,63147364,1270,1270,1270,1270,0
20250124,105600,63147364,1270,1270,1270,1270,0
20250124,105500,63147364,1270,1270,1270,1270,5
20250124,105400,63141014,1270,1270,1270,1270,0
20250124,105300,63141014,1270,1270,1270,1270,0
20250124,105200,63141014,1270,1270,1270,1270,0
20250124,105100,63141014,1270,1270,1270,1270,0
20250124,105000,63141014,1270,1270,1270,1270,0
20250124,104900,63141014,1270,1268,1270,1268,401
20250124,104800,62632544,1270,1270,1270,1270,0
20250124,104700,62632544,1270,1270,1270,1270,5
20250124,104600,62626194,1269,1269,1269,1269,505
20250124,104500,61985349,1269,1269,1269,1269,5
20250124,104400,61979004,1270,1270,1270,1270,0
20250124,104300,61979004,1270,1270,1270,1270,0
20250124,104200,61979004,1270,1270,1270,1270,0
20250124,104100,61979004,1270,1270,1270,1270,0
20250124,104000,61979004,1270,1270,1270,1270,0
20250124,103900,61979004,1270,1270,1270,1270,0
20250124,103800,61979004,1270,1270,1270,1270,5
20250124,103700,61972654,1268,1268,1268,1268,0
20250124,103600,61972654,1268,1270,1270,1268,1601
20250124,103500,59940648,1271,1271,1271,1271,0
20250124,103400,59940648,1271,1271,1271,1271,5
20250124,103300,59934293,1270,1270,1270,1270,0
20250124,103200,59934293,1270,1270,1270,1270,30
20250124,103100,59896193,1270,1270,1270,1270,0
20250124,103000,59896193,1270,1270,1270,1270,0
20250124,102900,59896193,1270,1270,1270,1270,1187
20250124,102800,58388703,1270,1270,1270,1270,0
20250124,102700,58388703,1270,1270,1270,1270,11
20250124,102600,58374733,1269,1269,1269,1269,57
20250124,102500,58302400,1270,1270,1270,1270,0
20250124,102400,58302400,1270,1270,1270,1270,0
20250124,102300,58302400,1270,1270,1270,1270,0
20250124,102200,58302400,1270,1270,1270,1270,1
20250124,102100,58301130,1270,1269,1270,1269,1432
20250124,102000,56483921,1268,1268,1268,1268,0
20250124,101900,56483921,1268,1269,1269,1268,122
20250124,101800,56329218,1269,1269,1269,1269,0
20250124,101700,56329218,1269,1270,1270,1269,134
20250124,101600,56159167,1269,1269,1269,1269,1000
20250124,101500,54890167,1270,1270,1270,1270,0
20250124,101400,54890167,1270,1270,1270,1270,0
20250124,101300,54890167,1270,1270,1270,1270,0
20250124,101200,54890167,1270,1270,1270,1270,0
20250124,101100,54890167,1270,1270,1270,1270,0
20250124,101000,54890167,1270,1270,1270,1270,0
20250124,100900,54890167,1270,1270,1270,1270,0
20250124,100800,54890167,1270,1269,1270,1269,201
20250124,100700,54635097,1270,1270,1270,1270,100
20250124,100600,54508097,1271,1271,1271,1271,0
20250124,100500,54508097,1271,1271,1271,1271,0
20250124,100400,54508097,1271,1271,1271,1271,0
20250124,100300,54508097,1271,1271,1271,1271,120
20250124,100200,54355577,1271,1271,1271,1271,0
20250124,100100,54355577,1271,1271,1271,1271,0
20250124,100000,54355577,1271,1271,1271,1271,5
20250124,095900,54349222,1269,1269,1269,1269,10
20250124,095800,54336532,1271,1271,1271,1271,0
20250124,095700,54336532,1271,1271,1271,1271,0
20250124,095600,54336532,1271,1270,1271,1270,101
20250124,095500,54208261,1270,1270,1270,1270,0
20250124,095400,54208261,1270,1267,1270,1267,6672
20250124,095300,45744098,1267,1267,1267,1267,5
20250124,095200,45737763,1266,1267,1267,1266,2812
20250124,095100,42176242,1266,1264,1266,1264,5873
20250124,095000,34744287,1265,1265,1265,1265,0
20250124,094900,34744287,1265,1265,1265,1265,5
20250124,094800,34737962,1260,1265,1265,1260,3087
20250124,094700,30847407,1260,1262,1262,1260,4100
20250124,094600,25679195,1265,1265,1265,1265,0
20250124,094500,25679195,1265,1265,1265,1265,0
20250124,094400,25679195,1265,1265,1265,1265,0
20250124,094300,25679195,1265,1265,1265,1265,1
20250124,094200,25677930,1265,1265,1265,1265,0
20250124,094100,25677930,1265,1265,1265,1265,0
20250124,094000,25677930,1265,1262,1265,1260,1160
20250124,093900,24215477,1265,1262,1265,1261,305
20250124,093800,23830451,1265,1265,1265,1265,1
20250124,093700,23829186,1260,1266,1266,1260,1062
20250124,093600,22489239,1261,1263,1263,1261,3104
20250124,093500,18574680,1266,1266,1266,1266,1
20250124,093400,18573414,1266,1266,1266,1266,10
20250124,093300,18560754,1266,1265,1266,1262,1619
20250124,093200,16516659,1266,1266,1266,1266,0
20250124,093100,16516659,1266,1266,1266,1266,1
20250124,093000,16515393,1265,1265,1265,1265,50
20250124,092900,16452143,1266,1266,1266,1266,1
20250124,092800,16450877,1263,1264,1264,1263,18
20250124,092700,16428133,1267,1267,1267,1267,1
20250124,092600,16426866,1265,1265,1265,1265,81
20250124,092500,16324401,1267,1266,1267,1266,2
20250124,092400,16321868,1268,1268,1268,1268,1
20250124,092300,16320600,1269,1269,1269,1269,12
20250124,092200,16305372,1269,1269,1269,1269,0
20250124,092100,16305372,1269,1269,1269,1269,0
20250124,092000,16305372,1269,1269,1269,1269,0
20250124,091900,16305372,1269,1269,1269,1269,0
20250124,091800,16305372,1269,1269,1269,1269,0
20250124,091700,16305372,1269,1269,1269,1269,1300
20250124,091600,14655672,1269,1269,1269,1269,0
20250124,091500,14655672,1269,1269,1269,1269,3
20250124,091400,14651865,1269,1269,1269,1269,0
20250124,091300,14651865,1269,1265,1269,1258,1119
20250124,091200,13240223,1263,1263,1263,1263,816
20250124,091100,12209615,1263,1265,1265,1263,418
20250124,091000,11681573,1264,1264,1264,1264,0
20250124,090900,11681573,1264,1264,1264,1264,1
20250124,090800,11680309,1264,1266,1266,1264,5624
20250124,090700,4566053,1270,1267,1270,1266,1475
20250124,090600,2697658,1267,1267,1267,1267,0
20250124,090500,2697658,1267,1270,1270,1267,3
20250124,090400,2693851,1271,1267,1271,1267,406
20250124,090300,2179409,1272,1271,1272,1271,101
20250124,090200,2050947,1272,1272,1272,1272,0
20250124,090100,2050947,1272,1270,1272,1270,1571
20250124,090000,53340,1270,1270,1270,1270,42