stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,194500,852271330,1500,1500,1500,1500,16701
20250109,194400,852271330,1500,1500,1500,1500,0
20250109,194300,852271330,1500,1500,1500,1500,0
20250109,194200,852271330,1500,1500,1500,1500,0
20250109,194100,852271330,1500,1500,1500,1500,0
20250109,194000,852271330,1500,1500,1500,1500,0
20250109,193900,852271330,1500,1500,1500,1500,0
20250109,193800,852271330,1500,1500,1500,1500,0
20250109,193700,852271330,1500,1500,1500,1500,0
20250109,193600,852271330,1500,1500,1500,1500,0
20250109,193500,852271330,1500,1500,1500,1500,0
20250109,193400,852271330,1500,1500,1500,1500,0
20250109,193300,852271330,1500,1500,1500,1500,0
20250109,193200,852271330,1500,1500,1500,1500,0
20250109,193100,852271330,1500,1500,1500,1500,0
20250109,193000,852271330,1500,1500,1500,1500,0
20250109,192900,852271330,1500,1500,1500,1500,0
20250109,192800,852271330,1500,1500,1500,1500,0
20250109,192700,852271330,1500,1500,1500,1500,0
20250109,192600,852271330,1500,1500,1500,1500,0
20250109,192500,852271330,1500,1500,1500,1500,0
20250109,192400,852271330,1500,1500,1500,1500,0
20250109,192300,852271330,1500,1500,1500,1500,0
20250109,192200,852271330,1500,1500,1500,1500,0
20250109,192100,852271330,1500,1500,1500,1500,0
20250109,192000,852271330,1500,1500,1500,1500,0
20250109,191900,852271330,1500,1500,1500,1500,0
20250109,191800,852271330,1500,1500,1500,1500,0
20250109,191700,852271330,1500,1500,1500,1500,0
20250109,191600,852271330,1500,1500,1500,1500,0
20250109,191500,852271330,1500,1500,1500,1500,16701
20250109,191400,852271330,1500,1500,1500,1500,0
20250109,191300,852271330,1500,1500,1500,1500,0
20250109,191200,852271330,1500,1500,1500,1500,0
20250109,191100,852271330,1500,1500,1500,1500,0
20250109,191000,852271330,1500,1500,1500,1500,0
20250109,190900,852271330,1500,1500,1500,1500,0
20250109,190800,852271330,1500,1500,1500,1500,0
20250109,190700,852271330,1500,1500,1500,1500,0
20250109,190600,852271330,1500,1500,1500,1500,0
20250109,190500,852271330,1500,1500,1500,1500,0
20250109,190400,852271330,1500,1500,1500,1500,0
20250109,190300,852271330,1500,1500,1500,1500,0
20250109,190200,852271330,1500,1500,1500,1500,0
20250109,190100,852271330,1500,1500,1500,1500,0
20250109,190000,852271330,1500,1500,1500,1500,0
20250109,185900,852271330,1500,1500,1500,1500,0
20250109,185800,852271330,1500,1500,1500,1500,0
20250109,185700,852271330,1500,1500,1500,1500,0
20250109,185600,852271330,1500,1500,1500,1500,0
20250109,185500,852271330,1500,1500,1500,1500,0
20250109,185400,852271330,1500,1500,1500,1500,0
20250109,185300,852271330,1500,1500,1500,1500,0
20250109,185200,852271330,1500,1500,1500,1500,0
20250109,185100,852271330,1500,1500,1500,1500,0
20250109,185000,852271330,1500,1500,1500,1500,0
20250109,184900,852271330,1500,1500,1500,1500,0
20250109,184800,852271330,1500,1500,1500,1500,0
20250109,184700,852271330,1500,1500,1500,1500,0
20250109,184600,852271330,1500,1500,1500,1500,0
20250109,184500,852271330,1500,1500,1500,1500,16701
20250109,184400,852271330,1500,1500,1500,1500,0
20250109,184300,852271330,1500,1500,1500,1500,0
20250109,184200,852271330,1500,1500,1500,1500,0
20250109,184100,852271330,1500,1500,1500,1500,0
20250109,184000,852271330,1500,1500,1500,1500,0
20250109,183900,852271330,1500,1500,1500,1500,0
20250109,183800,852271330,1500,1500,1500,1500,0
20250109,183700,852271330,1500,1500,1500,1500,0
20250109,183600,852271330,1500,1500,1500,1500,0
20250109,183500,852271330,1500,1500,1500,1500,0
20250109,183400,852271330,1500,1500,1500,1500,0
20250109,183300,852271330,1500,1500,1500,1500,0
20250109,183200,852271330,1500,1500,1500,1500,0
20250109,183100,852271330,1500,1500,1500,1500,0
20250109,183000,852271330,1500,1500,1500,1500,0
20250109,182900,852271330,1500,1500,1500,1500,0
20250109,182800,852271330,1500,1500,1500,1500,0
20250109,182700,852271330,1500,1500,1500,1500,0
20250109,182600,852271330,1500,1500,1500,1500,0
20250109,182500,852271330,1500,1500,1500,1500,0
20250109,182400,852271330,1500,1500,1500,1500,0
20250109,182300,852271330,1500,1500,1500,1500,0
20250109,182200,852271330,1500,1500,1500,1500,0
20250109,182100,852271330,1500,1500,1500,1500,0
20250109,182000,852271330,1500,1500,1500,1500,0
20250109,181900,852271330,1500,1500,1500,1500,0
20250109,181800,852271330,1500,1500,1500,1500,0
20250109,181700,852271330,1500,1500,1500,1500,0
20250109,181600,852271330,1500,1500,1500,1500,0
20250109,181500,852271330,1500,1500,1500,1500,16701
20250109,181400,852271330,1500,1500,1500,1500,0
20250109,181300,852271330,1500,1500,1500,1500,0
20250109,181200,852271330,1500,1500,1500,1500,0
20250109,181100,852271330,1500,1500,1500,1500,0
20250109,181000,852271330,1500,1500,1500,1500,0
20250109,180900,852271330,1500,1500,1500,1500,0
20250109,180800,852271330,1500,1500,1500,1500,0
20250109,180700,852271330,1500,1500,1500,1500,0
20250109,180600,852271330,1500,1500,1500,1500,0
20250109,180500,852271330,1500,1500,1500,1500,0
20250109,180400,852271330,1500,1500,1500,1500,0
20250109,180300,852271330,1500,1500,1500,1500,0
20250109,180200,852271330,1500,1500,1500,1500,0
20250109,180100,852271330,1500,1500,1500,1500,0
20250109,180000,852271330,1500,1500,1500,1500,0
20250109,175900,852271330,1500,1500,1500,1500,0
20250109,175800,852271330,1500,1500,1500,1500,0
20250109,175700,852271330,1500,1500,1500,1500,0
20250109,175600,852271330,1500,1500,1500,1500,0
20250109,175500,852271330,1500,1500,1500,1500,0
20250109,175400,852271330,1500,1500,1500,1500,0
20250109,175300,852271330,1500,1500,1500,1500,0
20250109,175200,852271330,1500,1500,1500,1500,0
20250109,175100,852271330,1500,1500,1500,1500,0
20250109,175000,852271330,1500,1500,1500,1500,0
20250109,174900,852271330,1500,1500,1500,1500,0
20250109,174800,852271330,1500,1500,1500,1500,0
20250109,174700,852271330,1500,1500,1500,1500,0
20250109,174600,852271330,1500,1500,1500,1500,0
20250109,174500,852271330,1500,1500,1500,1500,16701
20250109,174400,852271330,1500,1500,1500,1500,0
20250109,174300,852271330,1500,1500,1500,1500,0
20250109,174200,852271330,1500,1500,1500,1500,0
20250109,174100,852271330,1500,1500,1500,1500,0
20250109,174000,852271330,1500,1500,1500,1500,0
20250109,173900,852271330,1500,1500,1500,1500,0
20250109,173800,852271330,1500,1500,1500,1500,0
20250109,173700,852271330,1500,1500,1500,1500,0
20250109,173600,852271330,1500,1500,1500,1500,0
20250109,173500,852271330,1500,1500,1500,1500,0
20250109,173400,852271330,1500,1500,1500,1500,0
20250109,173300,852271330,1500,1500,1500,1500,0
20250109,173200,852271330,1500,1500,1500,1500,0
20250109,173100,852271330,1500,1500,1500,1500,0
20250109,173000,852271330,1500,1500,1500,1500,0
20250109,172900,852271330,1500,1500,1500,1500,0
20250109,172800,852271330,1500,1500,1500,1500,0
20250109,172700,852271330,1500,1500,1500,1500,0
20250109,172600,852271330,1500,1500,1500,1500,0
20250109,172500,852271330,1500,1500,1500,1500,0
20250109,172400,852271330,1500,1500,1500,1500,0
20250109,172300,852271330,1500,1500,1500,1500,0
20250109,172200,852271330,1500,1500,1500,1500,0
20250109,172100,852271330,1500,1500,1500,1500,0
20250109,172000,852271330,1500,1500,1500,1500,0
20250109,171900,852271330,1500,1500,1500,1500,0
20250109,171800,852271330,1500,1500,1500,1500,0
20250109,171700,852271330,1500,1500,1500,1500,0
20250109,171600,852271330,1500,1500,1500,1500,0
20250109,171500,852271330,1500,1500,1500,1500,16701
20250109,171400,852271330,1500,1500,1500,1500,0
20250109,171300,852271330,1500,1500,1500,1500,0
20250109,171200,852271330,1500,1500,1500,1500,0
20250109,171100,852271330,1500,1500,1500,1500,0
20250109,171000,852271330,1500,1500,1500,1500,0
20250109,170900,852271330,1500,1500,1500,1500,0
20250109,170800,852271330,1500,1500,1500,1500,0
20250109,170700,852271330,1500,1500,1500,1500,0
20250109,170600,852271330,1500,1500,1500,1500,0
20250109,170500,852271330,1500,1500,1500,1500,0
20250109,170400,852271330,1500,1500,1500,1500,0
20250109,170300,852271330,1500,1500,1500,1500,0
20250109,170200,852271330,1500,1500,1500,1500,0
20250109,170100,852271330,1500,1500,1500,1500,0
20250109,170000,852271330,1500,1500,1500,1500,0
20250109,165900,852271330,1500,1500,1500,1500,0
20250109,165800,852271330,1500,1500,1500,1500,0
20250109,165700,852271330,1500,1500,1500,1500,0
20250109,165600,852271330,1500,1500,1500,1500,0
20250109,165500,852271330,1500,1500,1500,1500,0
20250109,165400,852271330,1500,1500,1500,1500,0
20250109,165300,852271330,1500,1500,1500,1500,0
20250109,165200,852271330,1500,1500,1500,1500,0
20250109,165100,852271330,1500,1500,1500,1500,0
20250109,165000,852271330,1500,1500,1500,1500,0
20250109,164900,852271330,1500,1500,1500,1500,0
20250109,164800,852271330,1500,1500,1500,1500,0
20250109,164700,852271330,1500,1500,1500,1500,0
20250109,164600,852271330,1500,1500,1500,1500,0
20250109,164500,852271330,1500,1500,1500,1500,16701
20250109,164400,852271330,1500,1500,1500,1500,0
20250109,164300,852271330,1500,1500,1500,1500,0
20250109,164200,852271330,1500,1500,1500,1500,0
20250109,164100,852271330,1500,1500,1500,1500,0
20250109,164000,852271330,1500,1500,1500,1500,0
20250109,163900,852271330,1500,1500,1500,1500,0
20250109,163800,852271330,1500,1500,1500,1500,0
20250109,163700,852271330,1500,1500,1500,1500,0
20250109,163600,852271330,1500,1500,1500,1500,0
20250109,163500,852271330,1500,1500,1500,1500,0
20250109,163400,852271330,1500,1500,1500,1500,0
20250109,163300,852271330,1500,1500,1500,1500,0
20250109,163200,852271330,1500,1500,1500,1500,0
20250109,163100,852271330,1500,1500,1500,1500,0
20250109,163000,852271330,1500,1500,1500,1500,0
20250109,162900,852271330,1500,1500,1500,1500,0
20250109,162800,852271330,1500,1500,1500,1500,0
20250109,162700,852271330,1500,1500,1500,1500,0
20250109,162600,852271330,1500,1500,1500,1500,0
20250109,162500,852271330,1500,1500,1500,1500,0
20250109,162400,852271330,1500,1500,1500,1500,0
20250109,162300,852271330,1500,1500,1500,1500,0
20250109,162200,852271330,1500,1500,1500,1500,0
20250109,162100,852271330,1500,1500,1500,1500,0
20250109,162000,852271330,1500,1500,1500,1500,0
20250109,161900,852271330,1500,1500,1500,1500,0
20250109,161800,852271330,1500,1500,1500,1500,0
20250109,161700,852271330,1500,1500,1500,1500,0
20250109,161600,852271330,1500,1500,1500,1500,0
20250109,161500,852271330,1500,1500,1500,1500,16701
20250109,161400,852271330,1500,1500,1500,1500,0
20250109,161300,852271330,1500,1500,1500,1500,0
20250109,161200,852271330,1500,1500,1500,1500,0
20250109,161100,852271330,1500,1500,1500,1500,0
20250109,161000,852271330,1500,1500,1500,1500,0
20250109,160900,852271330,1500,1500,1500,1500,0
20250109,160800,852271330,1500,1500,1500,1500,0
20250109,160700,852271330,1500,1500,1500,1500,0
20250109,160600,852271330,1500,1500,1500,1500,0
20250109,160500,852271330,1500,1500,1500,1500,0
20250109,160400,852271330,1500,1500,1500,1500,0
20250109,160300,852271330,1500,1500,1500,1500,0
20250109,160200,852271330,1500,1500,1500,1500,0
20250109,160100,852271330,1500,1500,1500,1500,0
20250109,160000,852271330,1500,1500,1500,1500,0
20250109,155900,852271330,1500,1500,1500,1500,0
20250109,155800,852271330,1500,1500,1500,1500,0
20250109,155700,852271330,1500,1500,1500,1500,0
20250109,155600,852271330,1500,1500,1500,1500,0
20250109,155500,852271330,1500,1500,1500,1500,0
20250109,155400,852271330,1500,1500,1500,1500,0
20250109,155300,852271330,1500,1500,1500,1500,0
20250109,155200,852271330,1500,1500,1500,1500,0
20250109,155100,852271330,1500,1500,1500,1500,0
20250109,155000,852271330,1500,1500,1500,1500,0
20250109,154900,852271330,1500,1500,1500,1500,0
20250109,154800,852271330,1500,1500,1500,1500,0
20250109,154700,852271330,1500,1500,1500,1500,0
20250109,154600,852271330,1500,1500,1500,1500,0
20250109,154500,852271330,1500,1500,1500,1500,16701
20250109,154400,852271330,1500,1500,1500,1500,0
20250109,154300,852271330,1500,1500,1500,1500,0
20250109,154200,852271330,1500,1500,1500,1500,0
20250109,154100,852271330,1500,1500,1500,1500,0
20250109,154000,852271330,1500,1500,1500,1500,0
20250109,153900,852271330,1500,1500,1500,1500,0
20250109,153800,852271330,1500,1500,1500,1500,0
20250109,153700,852271330,1500,1500,1500,1500,0
20250109,153600,852271330,1500,1500,1500,1500,0
20250109,153500,852271330,1500,1500,1500,1500,0
20250109,153400,852271330,1500,1500,1500,1500,0
20250109,153300,852271330,1500,1500,1500,1500,0
20250109,153200,852271330,1500,1500,1500,1500,0
20250109,153100,852271330,1500,1500,1500,1500,0
20250109,153000,852271330,1500,1500,1500,1500,16701
20250109,152900,827219830,1502,1502,1502,1502,0
20250109,152800,827219830,1502,1502,1502,1502,0
20250109,152700,827219830,1502,1502,1502,1502,0
20250109,152600,827219830,1502,1502,1502,1502,0
20250109,152500,827219830,1502,1502,1502,1502,0
20250109,152400,827219830,1502,1502,1502,1502,0
20250109,152300,827219830,1502,1502,1502,1502,0
20250109,152200,827219830,1502,1502,1502,1502,0
20250109,152100,827219830,1502,1502,1502,1502,0
20250109,152000,827219830,1502,1502,1502,1502,0
20250109,151900,827219830,1502,1510,1510,1502,3510
20250109,151800,821944492,1510,1510,1510,1510,166
20250109,151700,821693832,1510,1508,1510,1503,5002
20250109,151600,814165094,1509,1509,1510,1509,311
20250109,151500,813695794,1510,1510,1510,1510,1
20250109,151400,813694284,1510,1510,1510,1510,926
20250109,151300,812296024,1511,1511,1511,1510,212
20250109,151200,811975803,1510,1510,1510,1510,600
20250109,151100,811069803,1510,1507,1510,1506,310
20250109,151000,810601741,1511,1509,1511,1507,5848
20250109,150900,801778133,1510,1510,1510,1510,0
20250109,150800,801778133,1510,1510,1510,1510,9
20250109,150700,801764543,1510,1510,1510,1510,84
20250109,150600,801637703,1510,1510,1510,1510,0
20250109,150500,801637703,1510,1510,1510,1510,629
20250109,150400,800687913,1510,1510,1510,1510,404
20250109,150300,800077873,1510,1510,1510,1509,656
20250109,150200,799087808,1510,1510,1510,1509,1112
20250109,150100,797409598,1510,1512,1512,1510,1320
20250109,150000,795414239,1512,1512,1512,1512,1
20250109,145900,795412727,1511,1511,1511,1511,744
20250109,145800,794288543,1511,1511,1511,1511,300
20250109,145700,793835243,1511,1510,1511,1510,439
20250109,145600,793172347,1511,1511,1511,1511,0
20250109,145500,793172347,1511,1511,1511,1511,0
20250109,145400,793172347,1511,1511,1511,1511,0
20250109,145300,793172347,1511,1511,1511,1511,330
20250109,145200,792673717,1511,1511,1511,1511,0
20250109,145100,792673717,1511,1511,1511,1511,458
20250109,145000,791981679,1511,1509,1511,1508,766
20250109,144900,790826212,1511,1509,1511,1509,55
20250109,144800,790743215,1511,1510,1511,1510,127
20250109,144700,790551444,1510,1510,1510,1510,0
20250109,144600,790551444,1510,1511,1511,1510,138
20250109,144500,790343054,1511,1511,1511,1511,247
20250109,144400,789969837,1511,1512,1512,1511,201
20250109,144300,789666125,1511,1511,1511,1511,255
20250109,144200,789280820,1512,1512,1512,1512,1
20250109,144100,789279308,1511,1511,1511,1511,105
20250109,144000,789120653,1511,1511,1511,1510,382
20250109,143900,788543810,1511,1511,1511,1511,61
20250109,143800,788451639,1512,1512,1512,1512,0
20250109,143700,788451639,1512,1511,1512,1511,86
20250109,143600,788321655,1511,1512,1512,1511,395
20250109,143500,787724808,1513,1513,1513,1513,0
20250109,143400,787724808,1513,1513,1513,1513,110
20250109,143300,787558378,1513,1513,1513,1513,0
20250109,143200,787558378,1513,1513,1513,1513,0
20250109,143100,787558378,1513,1513,1513,1513,1
20250109,143000,787556865,1513,1513,1513,1513,0
20250109,142900,787556865,1513,1510,1513,1510,360
20250109,142800,787013259,1513,1513,1513,1513,0
20250109,142700,787013259,1513,1513,1513,1513,0
20250109,142600,787013259,1513,1513,1513,1513,23
20250109,142500,786978460,1514,1514,1514,1514,0
20250109,142400,786978460,1514,1514,1514,1514,0
20250109,142300,786978460,1514,1514,1514,1514,0
20250109,142200,786978460,1514,1514,1514,1514,0
20250109,142100,786978460,1514,1514,1514,1514,0
20250109,142000,786978460,1514,1510,1514,1508,2163
20250109,141900,783715228,1513,1513,1513,1513,100
20250109,141800,783563928,1513,1513,1513,1513,237
20250109,141700,783205347,1515,1515,1515,1515,0
20250109,141600,783205347,1515,1515,1515,1515,0
20250109,141500,783205347,1515,1515,1515,1515,0
20250109,141400,783205347,1515,1514,1515,1514,667
20250109,141300,782195347,1515,1515,1515,1515,0
20250109,141200,782195347,1515,1515,1515,1515,0
20250109,141100,782195347,1515,1510,1515,1509,1591
20250109,141000,779793677,1515,1515,1515,1515,10
20250109,140900,779778527,1510,1510,1510,1510,10
20250109,140800,779763427,1511,1511,1511,1511,10
20250109,140700,779748317,1511,1512,1512,1511,1801
20250109,140600,777026548,1513,1515,1515,1513,130
20250109,140500,776829658,1515,1515,1515,1515,120
20250109,140400,776647858,1515,1515,1515,1515,100
20250109,140300,776496358,1514,1514,1514,1514,20
20250109,140200,776466078,1514,1514,1514,1514,39
20250109,140100,776407032,1514,1514,1514,1514,1
20250109,140000,776405518,1511,1510,1511,1510,11
20250109,135900,776388907,1511,1513,1513,1511,1510
20250109,135800,774105649,1514,1514,1514,1514,0
20250109,135700,774105649,1514,1514,1514,1514,558
20250109,135600,773260837,1515,1515,1515,1514,535
20250109,135500,772450314,1515,1514,1515,1514,4631
20250109,135400,765434425,1514,1513,1514,1513,695
20250109,135300,764382286,1513,1512,1513,1512,468
20250109,135200,763674341,1512,1512,1512,1512,86
20250109,135100,763544309,1512,1512,1512,1512,34
20250109,135000,763492901,1512,1512,1512,1512,50
20250109,134900,763417301,1511,1511,1511,1511,199
20250109,134800,763116612,1511,1511,1511,1511,1
20250109,134700,763115101,1510,1510,1510,1510,341
20250109,134600,762600191,1510,1510,1510,1510,1076
20250109,134500,760975431,1510,1508,1510,1508,319
20250109,134400,760494377,1510,1510,1510,1510,1
20250109,134300,760492867,1509,1509,1509,1509,422
20250109,134200,759856069,1509,1509,1509,1509,271
20250109,134100,759447130,1509,1509,1509,1509,657
20250109,134000,758455717,1509,1509,1509,1509,0
20250109,133900,758455717,1509,1509,1509,1509,93
20250109,133800,758315380,1509,1509,1509,1509,185
20250109,133700,758036215,1509,1509,1509,1509,83
20250109,133600,757910968,1509,1509,1509,1509,160
20250109,133500,757669528,1509,1509,1509,1509,2
20250109,133400,757666510,1508,1509,1509,1508,28
20250109,133300,757624273,1509,1509,1509,1509,181
20250109,133200,757351144,1508,1508,1508,1508,520
20250109,133100,756566984,1508,1508,1508,1508,1
20250109,133000,756565476,1508,1508,1508,1508,1
20250109,132900,756563968,1508,1508,1508,1508,0
20250109,132800,756563968,1508,1508,1508,1508,350
20250109,132700,756036168,1508,1508,1508,1508,201
20250109,132600,755733060,1508,1508,1508,1508,0
20250109,132500,755733060,1508,1508,1508,1508,10
20250109,132400,755717980,1508,1508,1508,1508,164
20250109,132300,755470668,1508,1508,1508,1508,394
20250109,132200,754876516,1508,1508,1508,1508,1
20250109,132100,754875008,1507,1507,1507,1507,0
20250109,132000,754875008,1507,1507,1507,1507,100
20250109,131900,754724308,1507,1507,1507,1507,243
20250109,131800,754358107,1507,1507,1507,1507,50
20250109,131700,754282757,1507,1507,1507,1507,447
20250109,131600,753609128,1507,1507,1507,1507,122
20250109,131500,753425274,1507,1506,1507,1506,889
20250109,131400,752086351,1507,1507,1507,1507,2683
20250109,131300,748043070,1507,1507,1507,1507,67
20250109,131200,747942101,1507,1507,1507,1507,1
20250109,131100,747940594,1507,1507,1507,1507,0
20250109,131000,747940594,1507,1507,1507,1507,233
20250109,130900,747589463,1507,1507,1507,1507,30
20250109,130800,747544253,1506,1506,1506,1506,1015
20250109,130700,746015663,1506,1506,1506,1506,30
20250109,130600,745970483,1506,1506,1506,1506,1
20250109,130500,745968977,1506,1506,1506,1506,210
20250109,130400,745652717,1506,1506,1506,1506,0
20250109,130300,745652717,1506,1506,1506,1506,0
20250109,130200,745652717,1506,1506,1506,1506,1157
20250109,130100,743910275,1507,1507,1507,1507,0
20250109,130000,743910275,1507,1507,1507,1507,10
20250109,125900,743895205,1507,1507,1507,1507,344
20250109,125800,743376797,1507,1507,1507,1507,12
20250109,125700,743358713,1507,1507,1507,1507,0
20250109,125600,743358713,1507,1507,1507,1507,824
20250109,125500,742116945,1507,1507,1507,1507,449
20250109,125400,741440302,1507,1507,1507,1507,436
20250109,125300,740783250,1507,1506,1507,1506,129
20250109,125200,740588901,1507,1507,1507,1507,1
20250109,125100,740587394,1507,1506,1507,1506,788
20250109,125000,739400663,1506,1506,1506,1506,135
20250109,124900,739197353,1506,1506,1506,1506,664
20250109,124800,738197369,1506,1506,1506,1506,1
20250109,124700,738195863,1506,1506,1506,1506,0
20250109,124600,738195863,1506,1506,1506,1506,0
20250109,124500,738195863,1506,1506,1506,1506,0
20250109,124400,738195863,1506,1506,1506,1506,781
20250109,124300,737019677,1506,1506,1506,1506,1
20250109,124200,737018171,1503,1503,1503,1503,0
20250109,124100,737018171,1503,1503,1503,1503,0
20250109,124000,737018171,1503,1503,1503,1503,0
20250109,123900,737018171,1503,1503,1503,1503,90
20250109,123800,736882901,1506,1506,1506,1506,0
20250109,123700,736882901,1506,1506,1506,1506,0
20250109,123600,736882901,1506,1506,1506,1506,0
20250109,123500,736882901,1506,1506,1506,1506,2
20250109,123400,736879889,1505,1505,1505,1505,232
20250109,123300,736530729,1505,1505,1505,1505,1
20250109,123200,736529224,1502,1502,1502,1502,1513
20250109,123100,734256698,1503,1504,1504,1503,13
20250109,123000,734237149,1503,1503,1503,1503,0
20250109,122900,734237149,1503,1503,1503,1503,80
20250109,122800,734116909,1505,1505,1505,1505,1
20250109,122700,734115404,1503,1505,1505,1503,8906
20250109,122600,720720735,1505,1505,1505,1505,1100
20250109,122500,719065235,1505,1505,1505,1505,100
20250109,122400,718914735,1504,1506,1506,1504,1990
20250109,122300,715920216,1507,1507,1507,1507,0
20250109,122200,715920216,1507,1507,1507,1507,100
20250109,122100,715769516,1507,1507,1507,1507,300
20250109,122000,715317416,1507,1507,1507,1507,638
20250109,121900,714355950,1507,1507,1507,1507,200
20250109,121800,714054550,1507,1507,1507,1507,10
20250109,121700,714039480,1507,1507,1507,1507,76
20250109,121600,713924948,1507,1506,1507,1506,201
20250109,121500,713622241,1506,1506,1506,1506,101
20250109,121400,713470135,1506,1504,1506,1504,30
20250109,121300,713425013,1504,1504,1504,1504,0
20250109,121200,713425013,1504,1504,1504,1504,751
20250109,121100,712295509,1504,1502,1504,1502,167
20250109,121000,712044375,1499,1503,1503,1499,360
20250109,120900,711504307,1503,1500,1503,1500,888
20250109,120800,710172304,1500,1501,1501,1500,3188
20250109,120700,705390255,1501,1501,1501,1501,1500
20250109,120600,703138755,1501,1501,1501,1501,0
20250109,120500,703138755,1501,1501,1501,1501,0
20250109,120400,703138755,1501,1502,1503,1501,118
20250109,120300,702961575,1502,1505,1505,1502,742
20250109,120200,701846844,1505,1506,1506,1505,281
20250109,120100,701423739,1506,1505,1506,1505,1343
20250109,120000,699401973,1505,1505,1505,1505,568
20250109,115900,698547133,1505,1503,1505,1503,435
20250109,115800,697892678,1503,1502,1503,1502,145
20250109,115700,697674878,1502,1502,1502,1500,1688
20250109,115600,695139614,1502,1502,1502,1502,1
20250109,115500,695138112,1502,1500,1502,1500,34
20250109,115400,695087110,1499,1499,1499,1499,919
20250109,115300,693709529,1499,1499,1499,1499,1
20250109,115200,693708030,1498,1498,1498,1498,0
20250109,115100,693708030,1498,1499,1499,1498,150
20250109,115000,693483200,1503,1503,1503,1503,0
20250109,114900,693483200,1503,1503,1503,1503,1
20250109,114800,693481697,1499,1499,1499,1499,10
20250109,114700,693466707,1505,1504,1505,1504,199
20250109,114600,693167252,1504,1504,1504,1504,10
20250109,114500,693152212,1505,1505,1505,1505,22
20250109,114400,693119102,1505,1505,1505,1504,103
20250109,114300,692964089,1506,1505,1506,1496,538
20250109,114200,692157206,1500,1495,1500,1495,1454
20250109,114100,689978701,1494,1494,1494,1494,0
20250109,114000,689978701,1494,1494,1494,1494,0
20250109,113900,689978701,1494,1494,1494,1494,1
20250109,113800,689977207,1493,1498,1498,1493,2972
20250109,113700,685534159,1500,1497,1500,1494,3196
20250109,113600,680755953,1496,1500,1500,1496,3400
20250109,113500,675669199,1500,1495,1500,1495,6541
20250109,113400,665873011,1493,1492,1495,1491,2121
20250109,113300,662709381,1492,1493,1495,1491,3628
20250109,113200,657295725,1496,1500,1500,1491,6461
20250109,113100,647634278,1501,1502,1502,1500,28284
20250109,113000,605204000,1508,1502,1508,1502,201
20250109,112900,604902092,1502,1504,1504,1500,22574
20250109,112800,571006496,1503,1504,1505,1503,3025
20250109,112700,566459529,1505,1510,1510,1505,5899
20250109,112600,557577652,1510,1506,1510,1506,3151
20250109,112500,552832242,1506,1509,1509,1506,9450
20250109,112400,538584188,1509,1511,1511,1509,1499
20250109,112300,536321873,1511,1511,1511,1510,1058
20250109,112200,534723248,1511,1511,1511,1509,2961
20250109,112100,530251355,1511,1512,1513,1511,2189
20250109,112000,526941749,1512,1512,1512,1512,3
20250109,111900,526937213,1512,1512,1512,1512,8
20250109,111800,526925117,1512,1512,1512,1512,249
20250109,111700,526548629,1512,1513,1513,1512,789
20250109,111600,525355421,1513,1514,1516,1513,737
20250109,111500,524240319,1514,1514,1514,1514,14
20250109,111400,524219123,1514,1515,1517,1514,2294
20250109,111300,520745994,1517,1517,1517,1517,42
20250109,111200,520682280,1517,1517,1517,1517,190
20250109,111100,520394050,1514,1516,1516,1514,117
20250109,111000,520216680,1516,1516,1516,1515,44
20250109,110900,520149979,1516,1516,1516,1515,39
20250109,110800,520090887,1516,1517,1517,1516,14
20250109,110700,520069658,1517,1517,1517,1517,206
20250109,110600,519757156,1517,1517,1517,1517,2
20250109,110500,519754122,1517,1517,1517,1515,293
20250109,110400,519309701,1517,1517,1517,1517,279
20250109,110300,518886458,1515,1517,1517,1515,881
20250109,110200,517551541,1517,1517,1517,1517,14
20250109,110100,517530303,1517,1517,1517,1517,12
20250109,110000,517512099,1517,1517,1517,1515,33
20250109,105900,517462040,1516,1516,1516,1516,300
20250109,105800,517007240,1516,1516,1516,1516,340
20250109,105700,516491800,1518,1517,1519,1516,824
20250109,105600,515240946,1518,1514,1518,1514,1618
20250109,105500,512787657,1514,1514,1514,1514,5
20250109,105400,512780087,1514,1514,1514,1514,165
20250109,105300,512530277,1514,1514,1514,1509,155
20250109,105200,512296362,1515,1514,1515,1509,555
20250109,105100,511455817,1515,1515,1515,1515,0
20250109,105000,511455817,1515,1515,1515,1515,0
20250109,104900,511455817,1515,1513,1515,1513,44
20250109,104800,511389243,1513,1513,1513,1507,537
20250109,104700,510579885,1510,1511,1515,1506,10582
20250109,104600,494634836,1511,1509,1511,1509,6320
20250109,104500,485087958,1509,1509,1509,1507,7802
20250109,104400,473327105,1509,1511,1511,1509,7958
20250109,104300,461312251,1510,1512,1512,1510,3683
20250109,104200,455748248,1512,1512,1512,1512,393
20250109,104100,455154032,1512,1511,1512,1511,112
20250109,104000,454984785,1511,1511,1512,1511,600
20250109,103900,454078048,1511,1511,1512,1511,1710
20250109,103800,451494181,1510,1511,1512,1510,3636
20250109,103700,445999466,1512,1513,1513,1511,11798
20250109,103600,428160296,1513,1517,1517,1513,1525
20250109,103500,425851885,1519,1515,1519,1514,701
20250109,103400,424788061,1519,1519,1519,1518,115
20250109,103300,424613439,1519,1517,1519,1517,311
20250109,103200,424141650,1517,1513,1517,1513,1503
20250109,103100,421866727,1514,1517,1517,1514,129
20250109,103000,421671394,1514,1518,1518,1514,315
20250109,102900,421194105,1519,1519,1519,1513,5410
20250109,102800,413006501,1519,1518,1520,1518,595
20250109,102700,412103286,1518,1518,1518,1518,11
20250109,102600,412086588,1518,1517,1518,1517,2206
20250109,102500,408737905,1517,1517,1517,1516,920
20250109,102400,407342274,1517,1516,1517,1516,1216
20250109,102300,405498575,1516,1518,1518,1516,351
20250109,102200,404966347,1518,1518,1518,1518,505
20250109,102100,404199757,1518,1516,1518,1513,2320
20250109,102000,400685967,1517,1520,1520,1517,2545
20250109,101900,396821485,1520,1518,1520,1518,2305
20250109,101800,393319067,1518,1519,1519,1516,221
20250109,101700,392983521,1519,1520,1520,1513,2742
20250109,101600,388831007,1520,1523,1523,1518,3696
20250109,101500,383211774,1526,1527,1527,1523,92
20250109,101400,383071567,1526,1527,1527,1526,826
20250109,101300,381810332,1528,1528,1528,1528,2
20250109,101200,381807276,1528,1528,1528,1528,35
20250109,101100,381753796,1528,1528,1528,1528,1
20250109,101000,381752268,1528,1528,1528,1528,35
20250109,100900,381698788,1529,1529,1529,1529,65
20250109,100800,381599403,1528,1528,1528,1528,6787
20250109,100700,371228867,1527,1527,1527,1527,3609
20250109,100600,365717924,1527,1527,1527,1527,1568
20250109,100500,363323588,1527,1527,1527,1527,3188
20250109,100400,358455512,1529,1516,1529,1516,1360
20250109,100300,356393134,1516,1515,1516,1513,4753
20250109,100200,349197454,1515,1517,1517,1515,3479
20250109,100100,343924046,1520,1517,1520,1516,3456
20250109,100000,338681398,1516,1524,1524,1516,4475
20250109,095900,331888190,1529,1529,1529,1529,101
20250109,095800,331733761,1528,1528,1528,1528,60
20250109,095700,331642081,1528,1528,1528,1528,1
20250109,095600,331640553,1529,1529,1529,1529,367
20250109,095500,331079410,1529,1520,1529,1516,1263
20250109,095400,329162420,1521,1516,1521,1515,6940
20250109,095300,318615273,1518,1521,1521,1518,9122
20250109,095200,304752308,1522,1521,1522,1521,785
20250109,095100,303557996,1522,1531,1531,1521,1326
20250109,095000,301537856,1532,1532,1532,1532,1
20250109,094900,301536324,1534,1515,1534,1515,1221
20250109,094800,299678002,1515,1528,1528,1506,17873
20250109,094700,272492384,1528,1530,1530,1528,731
20250109,094600,271374356,1534,1534,1535,1534,1455
20250109,094500,269141996,1534,1533,1535,1528,2955
20250109,094400,264617506,1529,1530,1533,1529,252
20250109,094300,264232140,1533,1527,1534,1527,324
20250109,094200,263736047,1527,1535,1535,1527,7490
20250109,094100,252286155,1535,1535,1535,1535,80
20250109,094000,252163355,1535,1534,1535,1534,4646
20250109,093900,245035374,1534,1533,1534,1525,12945
20250109,093800,225237246,1533,1536,1537,1533,3612
20250109,093700,219691229,1537,1538,1538,1537,257
20250109,093600,219296169,1544,1536,1544,1536,63
20250109,093500,219198985,1543,1542,1544,1535,3893
20250109,093400,213219360,1542,1541,1544,1541,2325
20250109,093300,209634224,1541,1541,1541,1541,2
20250109,093200,209631142,1535,1543,1543,1535,785
20250109,093100,208421367,1533,1532,1544,1530,3885
20250109,093000,202472617,1531,1545,1550,1530,11884
20250109,092900,184243422,1545,1550,1550,1545,6821
20250109,092800,173677099,1550,1550,1551,1550,5421
20250109,092700,165274369,1550,1569,1569,1550,8381
20250109,092600,152261333,1560,1564,1570,1560,4465
20250109,092500,145284825,1565,1572,1572,1565,12165
20250109,092400,126223103,1572,1570,1572,1570,401
20250109,092300,125593531,1574,1573,1574,1569,813
20250109,092200,124314714,1573,1573,1573,1573,500
20250109,092100,123528214,1571,1571,1571,1571,344
20250109,092000,122987790,1573,1573,1573,1573,321
20250109,091900,122482857,1574,1568,1574,1568,388
20250109,091800,121872820,1574,1574,1574,1568,2777
20250109,091700,117507288,1570,1574,1574,1570,690
20250109,091600,116422422,1576,1576,1576,1576,0
20250109,091500,116422422,1576,1576,1576,1576,47
20250109,091400,116348350,1572,1574,1574,1572,1016
20250109,091300,114750873,1574,1580,1580,1574,985
20250109,091200,113198647,1580,1574,1580,1574,810
20250109,091100,111919447,1581,1573,1581,1573,134
20250109,091000,111707601,1573,1572,1573,1572,1964
20250109,090900,108619193,1568,1571,1573,1566,3908
20250109,090800,102493989,1571,1567,1573,1567,1399
20250109,090700,100301356,1567,1568,1568,1567,176
20250109,090600,100025549,1567,1581,1591,1567,28714
20250109,090500,54827704,1580,1580,1580,1580,872
20250109,090400,53449944,1580,1580,1581,1579,5106
20250109,090300,45383454,1581,1589,1589,1581,9116
20250109,090200,30950220,1590,1582,1606,1581,1691
20250109,090100,28262407,1595,1611,1611,1581,12214
20250109,090000,8697819,1611,1611,1612,1611,5399