stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,194500,75067760,1507,1507,1507,1507,3266
20250116,194400,75067760,1507,1507,1507,1507,0
20250116,194300,75067760,1507,1507,1507,1507,0
20250116,194200,75067760,1507,1507,1507,1507,0
20250116,194100,75067760,1507,1507,1507,1507,0
20250116,194000,75067760,1507,1507,1507,1507,0
20250116,193900,75067760,1507,1507,1507,1507,0
20250116,193800,75067760,1507,1507,1507,1507,0
20250116,193700,75067760,1507,1507,1507,1507,0
20250116,193600,75067760,1507,1507,1507,1507,0
20250116,193500,75067760,1507,1507,1507,1507,0
20250116,193400,75067760,1507,1507,1507,1507,0
20250116,193300,75067760,1507,1507,1507,1507,0
20250116,193200,75067760,1507,1507,1507,1507,0
20250116,193100,75067760,1507,1507,1507,1507,0
20250116,193000,75067760,1507,1507,1507,1507,0
20250116,192900,75067760,1507,1507,1507,1507,0
20250116,192800,75067760,1507,1507,1507,1507,0
20250116,192700,75067760,1507,1507,1507,1507,0
20250116,192600,75067760,1507,1507,1507,1507,0
20250116,192500,75067760,1507,1507,1507,1507,0
20250116,192400,75067760,1507,1507,1507,1507,0
20250116,192300,75067760,1507,1507,1507,1507,0
20250116,192200,75067760,1507,1507,1507,1507,0
20250116,192100,75067760,1507,1507,1507,1507,0
20250116,192000,75067760,1507,1507,1507,1507,0
20250116,191900,75067760,1507,1507,1507,1507,0
20250116,191800,75067760,1507,1507,1507,1507,0
20250116,191700,75067760,1507,1507,1507,1507,0
20250116,191600,75067760,1507,1507,1507,1507,0
20250116,191500,75067760,1507,1507,1507,1507,3266
20250116,191400,75067760,1507,1507,1507,1507,0
20250116,191300,75067760,1507,1507,1507,1507,0
20250116,191200,75067760,1507,1507,1507,1507,0
20250116,191100,75067760,1507,1507,1507,1507,0
20250116,191000,75067760,1507,1507,1507,1507,0
20250116,190900,75067760,1507,1507,1507,1507,0
20250116,190800,75067760,1507,1507,1507,1507,0
20250116,190700,75067760,1507,1507,1507,1507,0
20250116,190600,75067760,1507,1507,1507,1507,0
20250116,190500,75067760,1507,1507,1507,1507,0
20250116,190400,75067760,1507,1507,1507,1507,0
20250116,190300,75067760,1507,1507,1507,1507,0
20250116,190200,75067760,1507,1507,1507,1507,0
20250116,190100,75067760,1507,1507,1507,1507,0
20250116,190000,75067760,1507,1507,1507,1507,0
20250116,185900,75067760,1507,1507,1507,1507,0
20250116,185800,75067760,1507,1507,1507,1507,0
20250116,185700,75067760,1507,1507,1507,1507,0
20250116,185600,75067760,1507,1507,1507,1507,0
20250116,185500,75067760,1507,1507,1507,1507,0
20250116,185400,75067760,1507,1507,1507,1507,0
20250116,185300,75067760,1507,1507,1507,1507,0
20250116,185200,75067760,1507,1507,1507,1507,0
20250116,185100,75067760,1507,1507,1507,1507,0
20250116,185000,75067760,1507,1507,1507,1507,0
20250116,184900,75067760,1507,1507,1507,1507,0
20250116,184800,75067760,1507,1507,1507,1507,0
20250116,184700,75067760,1507,1507,1507,1507,0
20250116,184600,75067760,1507,1507,1507,1507,0
20250116,184500,75067760,1507,1507,1507,1507,3266
20250116,184400,75067760,1507,1507,1507,1507,0
20250116,184300,75067760,1507,1507,1507,1507,0
20250116,184200,75067760,1507,1507,1507,1507,0
20250116,184100,75067760,1507,1507,1507,1507,0
20250116,184000,75067760,1507,1507,1507,1507,0
20250116,183900,75067760,1507,1507,1507,1507,0
20250116,183800,75067760,1507,1507,1507,1507,0
20250116,183700,75067760,1507,1507,1507,1507,0
20250116,183600,75067760,1507,1507,1507,1507,0
20250116,183500,75067760,1507,1507,1507,1507,0
20250116,183400,75067760,1507,1507,1507,1507,0
20250116,183300,75067760,1507,1507,1507,1507,0
20250116,183200,75067760,1507,1507,1507,1507,0
20250116,183100,75067760,1507,1507,1507,1507,0
20250116,183000,75067760,1507,1507,1507,1507,0
20250116,182900,75067760,1507,1507,1507,1507,0
20250116,182800,75067760,1507,1507,1507,1507,0
20250116,182700,75067760,1507,1507,1507,1507,0
20250116,182600,75067760,1507,1507,1507,1507,0
20250116,182500,75067760,1507,1507,1507,1507,0
20250116,182400,75067760,1507,1507,1507,1507,0
20250116,182300,75067760,1507,1507,1507,1507,0
20250116,182200,75067760,1507,1507,1507,1507,0
20250116,182100,75067760,1507,1507,1507,1507,0
20250116,182000,75067760,1507,1507,1507,1507,0
20250116,181900,75067760,1507,1507,1507,1507,0
20250116,181800,75067760,1507,1507,1507,1507,0
20250116,181700,75067760,1507,1507,1507,1507,0
20250116,181600,75067760,1507,1507,1507,1507,0
20250116,181500,75067760,1507,1507,1507,1507,3266
20250116,181400,75067760,1507,1507,1507,1507,0
20250116,181300,75067760,1507,1507,1507,1507,0
20250116,181200,75067760,1507,1507,1507,1507,0
20250116,181100,75067760,1507,1507,1507,1507,0
20250116,181000,75067760,1507,1507,1507,1507,0
20250116,180900,75067760,1507,1507,1507,1507,0
20250116,180800,75067760,1507,1507,1507,1507,0
20250116,180700,75067760,1507,1507,1507,1507,0
20250116,180600,75067760,1507,1507,1507,1507,0
20250116,180500,75067760,1507,1507,1507,1507,0
20250116,180400,75067760,1507,1507,1507,1507,0
20250116,180300,75067760,1507,1507,1507,1507,0
20250116,180200,75067760,1507,1507,1507,1507,0
20250116,180100,75067760,1507,1507,1507,1507,0
20250116,180000,75067760,1507,1507,1507,1507,0
20250116,175900,75067760,1507,1507,1507,1507,0
20250116,175800,75067760,1507,1507,1507,1507,0
20250116,175700,75067760,1507,1507,1507,1507,0
20250116,175600,75067760,1507,1507,1507,1507,0
20250116,175500,75067760,1507,1507,1507,1507,0
20250116,175400,75067760,1507,1507,1507,1507,0
20250116,175300,75067760,1507,1507,1507,1507,0
20250116,175200,75067760,1507,1507,1507,1507,0
20250116,175100,75067760,1507,1507,1507,1507,0
20250116,175000,75067760,1507,1507,1507,1507,0
20250116,174900,75067760,1507,1507,1507,1507,0
20250116,174800,75067760,1507,1507,1507,1507,0
20250116,174700,75067760,1507,1507,1507,1507,0
20250116,174600,75067760,1507,1507,1507,1507,0
20250116,174500,75067760,1507,1507,1507,1507,3266
20250116,174400,75067760,1507,1507,1507,1507,0
20250116,174300,75067760,1507,1507,1507,1507,0
20250116,174200,75067760,1507,1507,1507,1507,0
20250116,174100,75067760,1507,1507,1507,1507,0
20250116,174000,75067760,1507,1507,1507,1507,0
20250116,173900,75067760,1507,1507,1507,1507,0
20250116,173800,75067760,1507,1507,1507,1507,0
20250116,173700,75067760,1507,1507,1507,1507,0
20250116,173600,75067760,1507,1507,1507,1507,0
20250116,173500,75067760,1507,1507,1507,1507,0
20250116,173400,75067760,1507,1507,1507,1507,0
20250116,173300,75067760,1507,1507,1507,1507,0
20250116,173200,75067760,1507,1507,1507,1507,0
20250116,173100,75067760,1507,1507,1507,1507,0
20250116,173000,75067760,1507,1507,1507,1507,0
20250116,172900,75067760,1507,1507,1507,1507,0
20250116,172800,75067760,1507,1507,1507,1507,0
20250116,172700,75067760,1507,1507,1507,1507,0
20250116,172600,75067760,1507,1507,1507,1507,0
20250116,172500,75067760,1507,1507,1507,1507,0
20250116,172400,75067760,1507,1507,1507,1507,0
20250116,172300,75067760,1507,1507,1507,1507,0
20250116,172200,75067760,1507,1507,1507,1507,0
20250116,172100,75067760,1507,1507,1507,1507,0
20250116,172000,75067760,1507,1507,1507,1507,0
20250116,171900,75067760,1507,1507,1507,1507,0
20250116,171800,75067760,1507,1507,1507,1507,0
20250116,171700,75067760,1507,1507,1507,1507,0
20250116,171600,75067760,1507,1507,1507,1507,0
20250116,171500,75067760,1507,1507,1507,1507,3266
20250116,171400,75067760,1507,1507,1507,1507,0
20250116,171300,75067760,1507,1507,1507,1507,0
20250116,171200,75067760,1507,1507,1507,1507,0
20250116,171100,75067760,1507,1507,1507,1507,0
20250116,171000,75067760,1507,1507,1507,1507,0
20250116,170900,75067760,1507,1507,1507,1507,0
20250116,170800,75067760,1507,1507,1507,1507,0
20250116,170700,75067760,1507,1507,1507,1507,0
20250116,170600,75067760,1507,1507,1507,1507,0
20250116,170500,75067760,1507,1507,1507,1507,0
20250116,170400,75067760,1507,1507,1507,1507,0
20250116,170300,75067760,1507,1507,1507,1507,0
20250116,170200,75067760,1507,1507,1507,1507,0
20250116,170100,75067760,1507,1507,1507,1507,0
20250116,170000,75067760,1507,1507,1507,1507,0
20250116,165900,75067760,1507,1507,1507,1507,0
20250116,165800,75067760,1507,1507,1507,1507,0
20250116,165700,75067760,1507,1507,1507,1507,0
20250116,165600,75067760,1507,1507,1507,1507,0
20250116,165500,75067760,1507,1507,1507,1507,0
20250116,165400,75067760,1507,1507,1507,1507,0
20250116,165300,75067760,1507,1507,1507,1507,0
20250116,165200,75067760,1507,1507,1507,1507,0
20250116,165100,75067760,1507,1507,1507,1507,0
20250116,165000,75067760,1507,1507,1507,1507,0
20250116,164900,75067760,1507,1507,1507,1507,0
20250116,164800,75067760,1507,1507,1507,1507,0
20250116,164700,75067760,1507,1507,1507,1507,0
20250116,164600,75067760,1507,1507,1507,1507,0
20250116,164500,75067760,1507,1507,1507,1507,3266
20250116,164400,75067760,1507,1507,1507,1507,0
20250116,164300,75067760,1507,1507,1507,1507,0
20250116,164200,75067760,1507,1507,1507,1507,0
20250116,164100,75067760,1507,1507,1507,1507,0
20250116,164000,75067760,1507,1507,1507,1507,0
20250116,163900,75067760,1507,1507,1507,1507,0
20250116,163800,75067760,1507,1507,1507,1507,0
20250116,163700,75067760,1507,1507,1507,1507,0
20250116,163600,75067760,1507,1507,1507,1507,0
20250116,163500,75067760,1507,1507,1507,1507,0
20250116,163400,75067760,1507,1507,1507,1507,0
20250116,163300,75067760,1507,1507,1507,1507,0
20250116,163200,75067760,1507,1507,1507,1507,0
20250116,163100,75067760,1507,1507,1507,1507,0
20250116,163000,75067760,1507,1507,1507,1507,0
20250116,162900,75067760,1507,1507,1507,1507,0
20250116,162800,75067760,1507,1507,1507,1507,0
20250116,162700,75067760,1507,1507,1507,1507,0
20250116,162600,75067760,1507,1507,1507,1507,0
20250116,162500,75067760,1507,1507,1507,1507,0
20250116,162400,75067760,1507,1507,1507,1507,0
20250116,162300,75067760,1507,1507,1507,1507,0
20250116,162200,75067760,1507,1507,1507,1507,0
20250116,162100,75067760,1507,1507,1507,1507,0
20250116,162000,75067760,1507,1507,1507,1507,0
20250116,161900,75067760,1507,1507,1507,1507,0
20250116,161800,75067760,1507,1507,1507,1507,0
20250116,161700,75067760,1507,1507,1507,1507,0
20250116,161600,75067760,1507,1507,1507,1507,0
20250116,161500,75067760,1507,1507,1507,1507,3266
20250116,161400,75067760,1507,1507,1507,1507,0
20250116,161300,75067760,1507,1507,1507,1507,0
20250116,161200,75067760,1507,1507,1507,1507,0
20250116,161100,75067760,1507,1507,1507,1507,0
20250116,161000,75067760,1507,1507,1507,1507,0
20250116,160900,75067760,1507,1507,1507,1507,0
20250116,160800,75067760,1507,1507,1507,1507,0
20250116,160700,75067760,1507,1507,1507,1507,0
20250116,160600,75067760,1507,1507,1507,1507,0
20250116,160500,75067760,1507,1507,1507,1507,0
20250116,160400,75067760,1507,1507,1507,1507,0
20250116,160300,75067760,1507,1507,1507,1507,0
20250116,160200,75067760,1507,1507,1507,1507,0
20250116,160100,75067760,1507,1507,1507,1507,0
20250116,160000,75067760,1507,1507,1507,1507,0
20250116,155900,75067760,1507,1507,1507,1507,0
20250116,155800,75067760,1507,1507,1507,1507,0
20250116,155700,75067760,1507,1507,1507,1507,0
20250116,155600,75067760,1507,1507,1507,1507,0
20250116,155500,75067760,1507,1507,1507,1507,0
20250116,155400,75067760,1507,1507,1507,1507,0
20250116,155300,75067760,1507,1507,1507,1507,0
20250116,155200,75067760,1507,1507,1507,1507,0
20250116,155100,75067760,1507,1507,1507,1507,0
20250116,155000,75067760,1507,1507,1507,1507,0
20250116,154900,75067760,1507,1507,1507,1507,0
20250116,154800,75067760,1507,1507,1507,1507,0
20250116,154700,75067760,1507,1507,1507,1507,0
20250116,154600,75067760,1507,1507,1507,1507,0
20250116,154500,75067760,1507,1507,1507,1507,3266
20250116,154400,75067760,1507,1507,1507,1507,0
20250116,154300,75067760,1507,1507,1507,1507,0
20250116,154200,75067760,1507,1507,1507,1507,0
20250116,154100,75067760,1507,1507,1507,1507,0
20250116,154000,75067760,1507,1507,1507,1507,0
20250116,153900,75067760,1507,1507,1507,1507,0
20250116,153800,75067760,1507,1507,1507,1507,0
20250116,153700,75067760,1507,1507,1507,1507,0
20250116,153600,75067760,1507,1507,1507,1507,0
20250116,153500,75067760,1507,1507,1507,1507,0
20250116,153400,75067760,1507,1507,1507,1507,0
20250116,153300,75067760,1507,1507,1507,1507,0
20250116,153200,75067760,1507,1507,1507,1507,0
20250116,153100,75067760,1507,1507,1507,1507,0
20250116,153000,75067760,1507,1507,1507,1507,3266
20250116,152900,70145898,1510,1510,1510,1510,0
20250116,152800,70145898,1510,1510,1510,1510,0
20250116,152700,70145898,1510,1510,1510,1510,0
20250116,152600,70145898,1510,1510,1510,1510,0
20250116,152500,70145898,1510,1510,1510,1510,0
20250116,152400,70145898,1510,1510,1510,1510,0
20250116,152300,70145898,1510,1510,1510,1510,0
20250116,152200,70145898,1510,1510,1510,1510,0
20250116,152100,70145898,1510,1510,1510,1510,0
20250116,152000,70145898,1510,1510,1510,1510,0
20250116,151900,70145898,1510,1509,1510,1509,104
20250116,151800,69988961,1509,1510,1510,1509,274
20250116,151700,69575256,1510,1511,1511,1510,309
20250116,151600,69108646,1511,1511,1511,1510,63
20250116,151500,69013514,1510,1511,1511,1510,33
20250116,151400,68963683,1510,1510,1511,1510,1394
20250116,151300,66857687,1511,1511,1511,1511,0
20250116,151200,66857687,1511,1511,1511,1511,58
20250116,151100,66770049,1510,1510,1510,1510,0
20250116,151000,66770049,1510,1510,1510,1510,65
20250116,150900,66671899,1511,1511,1511,1511,150
20250116,150800,66445249,1509,1509,1509,1509,0
20250116,150700,66445249,1509,1511,1511,1509,172
20250116,150600,66185361,1511,1510,1511,1510,1063
20250116,150500,64579517,1510,1510,1510,1510,83
20250116,150400,64454187,1510,1510,1510,1510,0
20250116,150300,64454187,1510,1510,1510,1510,9
20250116,150200,64440597,1510,1510,1510,1510,34
20250116,150100,64389257,1510,1510,1510,1510,0
20250116,150000,64389257,1510,1509,1510,1509,984
20250116,145900,62904386,1510,1510,1510,1510,20
20250116,145800,62874186,1511,1511,1511,1511,1
20250116,145700,62872675,1510,1510,1510,1510,0
20250116,145600,62872675,1510,1510,1510,1510,23
20250116,145500,62837945,1511,1510,1511,1510,627
20250116,145400,61890550,1510,1510,1510,1510,0
20250116,145300,61890550,1510,1510,1510,1510,1
20250116,145200,61889040,1510,1510,1510,1510,4
20250116,145100,61883000,1510,1510,1510,1510,0
20250116,145000,61883000,1510,1510,1510,1510,0
20250116,144900,61883000,1510,1510,1510,1510,0
20250116,144800,61883000,1510,1510,1510,1510,0
20250116,144700,61883000,1510,1510,1510,1510,104
20250116,144600,61725960,1510,1511,1511,1510,324
20250116,144500,61236470,1511,1511,1511,1511,0
20250116,144400,61236470,1511,1511,1511,1511,0
20250116,144300,61236470,1511,1511,1511,1510,99
20250116,144200,61086957,1511,1510,1511,1510,86
20250116,144100,60957087,1510,1510,1510,1510,403
20250116,144000,60348557,1510,1510,1510,1510,104
20250116,143900,60191517,1510,1510,1510,1510,0
20250116,143800,60191517,1510,1510,1510,1510,1
20250116,143700,60190007,1510,1510,1510,1510,0
20250116,143600,60190007,1510,1510,1510,1510,0
20250116,143500,60190007,1510,1510,1510,1510,0
20250116,143400,60190007,1510,1510,1510,1510,10
20250116,143300,60174907,1510,1510,1510,1510,0
20250116,143200,60174907,1510,1510,1510,1510,530
20250116,143100,59374607,1511,1511,1511,1511,0
20250116,143000,59374607,1511,1511,1511,1511,0
20250116,142900,59374607,1511,1511,1511,1511,0
20250116,142800,59374607,1511,1511,1511,1511,0
20250116,142700,59374607,1511,1511,1511,1511,0
20250116,142600,59374607,1511,1511,1511,1511,167
20250116,142500,59122270,1511,1511,1511,1511,0
20250116,142400,59122270,1511,1511,1511,1511,0
20250116,142300,59122270,1511,1511,1511,1511,0
20250116,142200,59122270,1511,1511,1511,1511,0
20250116,142100,59122270,1511,1511,1511,1511,1004
20250116,142000,57605226,1508,1508,1508,1508,0
20250116,141900,57605226,1508,1508,1508,1508,0
20250116,141800,57605226,1508,1511,1511,1508,128
20250116,141700,57412199,1509,1509,1509,1509,50
20250116,141600,57336749,1511,1511,1511,1511,1000
20250116,141500,55825749,1511,1511,1511,1511,0
20250116,141400,55825749,1511,1511,1511,1511,0
20250116,141300,55825749,1511,1511,1511,1511,0
20250116,141200,55825749,1511,1511,1511,1511,50
20250116,141100,55750199,1511,1511,1511,1511,0
20250116,141000,55750199,1511,1511,1511,1511,0
20250116,140900,55750199,1511,1511,1511,1511,1
20250116,140800,55748688,1508,1508,1508,1508,0
20250116,140700,55748688,1508,1508,1508,1508,0
20250116,140600,55748688,1508,1508,1508,1508,1
20250116,140500,55747180,1508,1508,1508,1508,0
20250116,140400,55747180,1508,1508,1508,1508,0
20250116,140300,55747180,1508,1508,1508,1508,0
20250116,140200,55747180,1508,1508,1508,1508,0
20250116,140100,55747180,1508,1508,1508,1508,0
20250116,140000,55747180,1508,1508,1508,1508,0
20250116,135900,55747180,1508,1508,1508,1508,1
20250116,135800,55745672,1508,1508,1508,1508,163
20250116,135700,55499868,1508,1508,1508,1508,0
20250116,135600,55499868,1508,1508,1508,1508,300
20250116,135500,55047468,1511,1511,1511,1511,7
20250116,135400,55036891,1511,1511,1511,1511,0
20250116,135300,55036891,1511,1511,1511,1511,0
20250116,135200,55036891,1511,1511,1511,1511,0
20250116,135100,55036891,1511,1511,1511,1511,0
20250116,135000,55036891,1511,1511,1511,1511,0
20250116,134900,55036891,1511,1511,1511,1511,0
20250116,134800,55036891,1511,1511,1511,1511,0
20250116,134700,55036891,1511,1511,1511,1511,0
20250116,134600,55036891,1511,1511,1511,1511,0
20250116,134500,55036891,1511,1511,1511,1511,5
20250116,134400,55029336,1508,1508,1508,1508,0
20250116,134300,55029336,1508,1508,1508,1508,0
20250116,134200,55029336,1508,1508,1508,1508,0
20250116,134100,55029336,1508,1508,1508,1508,0
20250116,134000,55029336,1508,1509,1509,1508,100
20250116,133900,54878531,1509,1509,1509,1509,0
20250116,133800,54878531,1509,1510,1510,1509,919
20250116,133700,53490854,1511,1511,1511,1511,0
20250116,133600,53490854,1511,1511,1511,1511,0
20250116,133500,53490854,1511,1511,1511,1511,0
20250116,133400,53490854,1511,1511,1511,1511,0
20250116,133300,53490854,1511,1511,1511,1511,0
20250116,133200,53490854,1511,1511,1511,1511,0
20250116,133100,53490854,1511,1511,1511,1511,0
20250116,133000,53490854,1511,1511,1511,1511,0
20250116,132900,53490854,1511,1511,1511,1511,0
20250116,132800,53490854,1511,1511,1511,1511,0
20250116,132700,53490854,1511,1511,1511,1511,0
20250116,132600,53490854,1511,1511,1511,1511,2
20250116,132500,53487832,1511,1511,1511,1511,333
20250116,132400,52984669,1511,1511,1511,1511,275
20250116,132300,52569144,1511,1511,1511,1511,0
20250116,132200,52569144,1511,1511,1511,1511,0
20250116,132100,52569144,1511,1511,1511,1511,0
20250116,132000,52569144,1511,1511,1511,1511,0
20250116,131900,52569144,1511,1511,1511,1511,0
20250116,131800,52569144,1511,1511,1511,1511,0
20250116,131700,52569144,1511,1511,1511,1511,0
20250116,131600,52569144,1511,1511,1511,1511,0
20250116,131500,52569144,1511,1511,1511,1511,0
20250116,131400,52569144,1511,1511,1511,1511,0
20250116,131300,52569144,1511,1511,1511,1511,602
20250116,131200,51659522,1511,1511,1511,1511,0
20250116,131100,51659522,1511,1511,1511,1511,0
20250116,131000,51659522,1511,1511,1511,1511,0
20250116,130900,51659522,1511,1511,1511,1511,0
20250116,130800,51659522,1511,1511,1511,1511,100
20250116,130700,51508422,1511,1511,1511,1511,0
20250116,130600,51508422,1511,1511,1511,1511,83
20250116,130500,51383009,1512,1512,1512,1512,0
20250116,130400,51383009,1512,1512,1512,1512,1
20250116,130300,51381497,1511,1511,1511,1511,0
20250116,130200,51381497,1511,1511,1511,1511,62
20250116,130100,51287815,1511,1511,1511,1511,1
20250116,130000,51286304,1511,1511,1511,1511,0
20250116,125900,51286304,1511,1511,1511,1511,0
20250116,125800,51286304,1511,1511,1511,1511,0
20250116,125700,51286304,1511,1511,1511,1511,0
20250116,125600,51286304,1511,1511,1511,1511,4
20250116,125500,51280260,1511,1511,1511,1511,0
20250116,125400,51280260,1511,1511,1511,1511,92
20250116,125300,51141248,1511,1511,1511,1511,0
20250116,125200,51141248,1511,1511,1511,1511,330
20250116,125100,50642618,1510,1510,1510,1510,0
20250116,125000,50642618,1510,1510,1510,1510,394
20250116,124900,50047678,1511,1511,1511,1511,0
20250116,124800,50047678,1511,1511,1511,1511,0
20250116,124700,50047678,1511,1511,1511,1511,0
20250116,124600,50047678,1511,1511,1511,1511,0
20250116,124500,50047678,1511,1511,1511,1511,0
20250116,124400,50047678,1511,1511,1511,1511,0
20250116,124300,50047678,1511,1511,1511,1511,0
20250116,124200,50047678,1511,1511,1511,1511,0
20250116,124100,50047678,1511,1511,1511,1511,0
20250116,124000,50047678,1511,1511,1511,1511,0
20250116,123900,50047678,1511,1511,1511,1511,0
20250116,123800,50047678,1511,1511,1511,1511,10
20250116,123700,50032568,1510,1510,1510,1510,0
20250116,123600,50032568,1510,1510,1510,1510,0
20250116,123500,50032568,1510,1510,1510,1510,0
20250116,123400,50032568,1510,1510,1510,1510,0
20250116,123300,50032568,1510,1510,1510,1510,0
20250116,123200,50032568,1510,1510,1510,1510,0
20250116,123100,50032568,1510,1510,1510,1510,0
20250116,123000,50032568,1510,1510,1510,1510,0
20250116,122900,50032568,1510,1510,1510,1510,668
20250116,122800,49023888,1511,1511,1511,1511,0
20250116,122700,49023888,1511,1511,1511,1511,0
20250116,122600,49023888,1511,1511,1511,1511,0
20250116,122500,49023888,1511,1511,1511,1511,0
20250116,122400,49023888,1511,1511,1511,1511,1
20250116,122300,49022377,1510,1510,1510,1510,0
20250116,122200,49022377,1510,1510,1510,1510,0
20250116,122100,49022377,1510,1510,1510,1510,0
20250116,122000,49022377,1510,1510,1510,1510,0
20250116,121900,49022377,1510,1510,1510,1510,0
20250116,121800,49022377,1510,1510,1510,1510,0
20250116,121700,49022377,1510,1510,1510,1510,0
20250116,121600,49022377,1510,1510,1510,1510,0
20250116,121500,49022377,1510,1510,1510,1510,942
20250116,121400,47599957,1510,1510,1510,1510,0
20250116,121300,47599957,1510,1510,1510,1510,0
20250116,121200,47599957,1510,1510,1510,1510,0
20250116,121100,47599957,1510,1510,1510,1510,0
20250116,121000,47599957,1510,1510,1510,1510,0
20250116,120900,47599957,1510,1510,1510,1510,0
20250116,120800,47599957,1510,1510,1510,1510,0
20250116,120700,47599957,1510,1510,1510,1510,0
20250116,120600,47599957,1510,1510,1510,1510,0
20250116,120500,47599957,1510,1510,1510,1510,0
20250116,120400,47599957,1510,1510,1510,1510,1
20250116,120300,47598447,1506,1506,1506,1506,0
20250116,120200,47598447,1506,1507,1507,1506,378
20250116,120100,47029130,1507,1507,1507,1507,0
20250116,120000,47029130,1507,1507,1507,1507,0
20250116,115900,47029130,1507,1507,1507,1507,2
20250116,115800,47026116,1508,1508,1508,1508,10
20250116,115700,47011036,1509,1508,1509,1508,200
20250116,115600,46709330,1508,1509,1509,1508,101
20250116,115500,46556922,1509,1509,1509,1509,0
20250116,115400,46556922,1509,1509,1509,1509,0
20250116,115300,46556922,1509,1509,1509,1509,0
20250116,115200,46556922,1509,1509,1509,1509,0
20250116,115100,46556922,1509,1509,1509,1509,0
20250116,115000,46556922,1509,1509,1509,1509,0
20250116,114900,46556922,1509,1509,1509,1509,0
20250116,114800,46556922,1509,1509,1509,1509,0
20250116,114700,46556922,1509,1506,1509,1505,522
20250116,114600,45770868,1509,1509,1509,1509,0
20250116,114500,45770868,1509,1509,1509,1509,0
20250116,114400,45770868,1509,1509,1509,1509,0
20250116,114300,45770868,1509,1509,1509,1509,200
20250116,114200,45469068,1506,1506,1506,1506,0
20250116,114100,45469068,1506,1506,1506,1506,0
20250116,114000,45469068,1506,1506,1506,1506,0
20250116,113900,45469068,1506,1506,1506,1506,101
20250116,113800,45316962,1506,1506,1506,1506,0
20250116,113700,45316962,1506,1506,1506,1506,0
20250116,113600,45316962,1506,1506,1506,1506,0
20250116,113500,45316962,1506,1508,1508,1506,884
20250116,113400,43985550,1508,1508,1508,1508,0
20250116,113300,43985550,1508,1508,1508,1508,0
20250116,113200,43985550,1508,1508,1508,1508,0
20250116,113100,43985550,1508,1508,1508,1508,0
20250116,113000,43985550,1508,1509,1509,1508,596
20250116,112900,43086289,1510,1510,1510,1510,0
20250116,112800,43086289,1510,1510,1510,1510,0
20250116,112700,43086289,1510,1510,1510,1510,0
20250116,112600,43086289,1510,1510,1510,1510,1
20250116,112500,43084779,1510,1510,1510,1510,0
20250116,112400,43084779,1510,1510,1510,1510,0
20250116,112300,43084779,1510,1510,1510,1510,0
20250116,112200,43084779,1510,1510,1510,1510,0
20250116,112100,43084779,1510,1510,1510,1510,0
20250116,112000,43084779,1510,1510,1510,1510,0
20250116,111900,43084779,1510,1510,1510,1510,0
20250116,111800,43084779,1510,1510,1510,1510,0
20250116,111700,43084779,1510,1510,1510,1510,0
20250116,111600,43084779,1510,1510,1510,1510,0
20250116,111500,43084779,1510,1510,1510,1510,107
20250116,111400,42923209,1512,1512,1512,1512,0
20250116,111300,42923209,1512,1510,1512,1510,10
20250116,111200,42908099,1510,1510,1510,1510,200
20250116,111100,42606099,1514,1514,1514,1514,0
20250116,111000,42606099,1514,1514,1514,1514,0
20250116,110900,42606099,1514,1514,1514,1514,0
20250116,110800,42606099,1514,1514,1514,1514,0
20250116,110700,42606099,1514,1514,1514,1514,0
20250116,110600,42606099,1514,1514,1514,1514,0
20250116,110500,42606099,1514,1514,1514,1514,0
20250116,110400,42606099,1514,1514,1514,1514,1
20250116,110300,42604585,1512,1512,1512,1512,0
20250116,110200,42604585,1512,1512,1512,1512,0
20250116,110100,42604585,1512,1512,1512,1512,1
20250116,110000,42603073,1510,1510,1510,1510,9
20250116,105900,42589483,1510,1510,1510,1510,0
20250116,105800,42589483,1510,1510,1510,1510,0
20250116,105700,42589483,1510,1510,1510,1510,201
20250116,105600,42285973,1510,1510,1510,1510,0
20250116,105500,42285973,1510,1510,1510,1510,1
20250116,105400,42284463,1506,1506,1506,1506,100
20250116,105300,42133863,1510,1510,1510,1510,8
20250116,105200,42121783,1510,1507,1510,1506,101
20250116,105100,41969652,1510,1510,1510,1510,1
20250116,105000,41968142,1507,1507,1507,1507,0
20250116,104900,41968142,1507,1509,1509,1507,100
20250116,104800,41817403,1510,1510,1510,1510,0
20250116,104700,41817403,1510,1510,1510,1510,0
20250116,104600,41817403,1510,1510,1510,1510,0
20250116,104500,41817403,1510,1510,1510,1510,3
20250116,104400,41812873,1510,1510,1510,1510,5
20250116,104300,41805323,1510,1510,1510,1510,1
20250116,104200,41803813,1508,1508,1508,1508,0
20250116,104100,41803813,1508,1508,1508,1508,0
20250116,104000,41803813,1508,1508,1508,1508,0
20250116,103900,41803813,1508,1508,1508,1508,0
20250116,103800,41803813,1508,1508,1508,1508,67
20250116,103700,41702777,1508,1508,1508,1508,0
20250116,103600,41702777,1508,1508,1508,1508,0
20250116,103500,41702777,1508,1508,1508,1508,0
20250116,103400,41702777,1508,1508,1508,1508,0
20250116,103300,41702777,1508,1508,1508,1508,400
20250116,103200,41099577,1509,1509,1509,1509,0
20250116,103100,41099577,1509,1509,1509,1509,0
20250116,103000,41099577,1509,1509,1509,1509,0
20250116,102900,41099577,1509,1509,1509,1509,84
20250116,102800,40972821,1509,1509,1509,1509,166
20250116,102700,40722327,1508,1509,1509,1508,86
20250116,102600,40592573,1514,1514,1514,1514,0
20250116,102500,40592573,1514,1514,1514,1514,10
20250116,102400,40577433,1514,1514,1514,1514,0
20250116,102300,40577433,1514,1514,1514,1514,0
20250116,102200,40577433,1514,1514,1514,1514,0
20250116,102100,40577433,1514,1514,1514,1514,0
20250116,102000,40577433,1514,1514,1514,1514,10
20250116,101900,40562293,1516,1516,1516,1516,0
20250116,101800,40562293,1516,1516,1516,1516,0
20250116,101700,40562293,1516,1516,1516,1516,0
20250116,101600,40562293,1516,1516,1516,1516,1
20250116,101500,40560777,1516,1516,1516,1516,0
20250116,101400,40560777,1516,1516,1516,1516,1
20250116,101300,40559261,1509,1509,1509,1509,7
20250116,101200,40548698,1516,1516,1516,1516,210
20250116,101100,40230338,1516,1516,1516,1516,0
20250116,101000,40230338,1516,1515,1516,1515,179
20250116,100900,39959026,1515,1509,1515,1509,2
20250116,100800,39956002,1509,1509,1509,1509,0
20250116,100700,39956002,1509,1509,1509,1509,0
20250116,100600,39956002,1509,1509,1509,1509,122
20250116,100500,39771904,1504,1504,1504,1504,0
20250116,100400,39771904,1504,1504,1504,1504,0
20250116,100300,39771904,1504,1504,1504,1504,0
20250116,100200,39771904,1504,1504,1504,1504,0
20250116,100100,39771904,1504,1509,1509,1504,501
20250116,100000,39018388,1504,1504,1504,1504,1500
20250116,095900,36762388,1504,1505,1505,1504,39
20250116,095800,36703720,1504,1504,1504,1504,0
20250116,095700,36703720,1504,1504,1504,1504,0
20250116,095600,36703720,1504,1504,1504,1504,0
20250116,095500,36703720,1504,1504,1504,1504,0
20250116,095400,36703720,1504,1505,1505,1504,1277
20250116,095300,34782515,1507,1508,1508,1507,1431
20250116,095200,32625457,1509,1509,1509,1509,477
20250116,095100,31905664,1509,1509,1509,1509,102
20250116,095000,31751746,1509,1512,1512,1509,1635
20250116,094900,29282145,1512,1512,1512,1512,0
20250116,094800,29282145,1512,1512,1512,1512,0
20250116,094700,29282145,1512,1512,1512,1512,449
20250116,094600,28603257,1512,1512,1512,1512,0
20250116,094500,28603257,1512,1512,1512,1512,0
20250116,094400,28603257,1512,1510,1512,1510,51
20250116,094300,28526245,1513,1513,1513,1513,0
20250116,094200,28526245,1513,1513,1513,1513,2
20250116,094100,28523219,1510,1510,1510,1510,103
20250116,094000,28367689,1510,1510,1510,1510,0
20250116,093900,28367689,1510,1510,1510,1510,0
20250116,093800,28367689,1510,1510,1510,1510,0
20250116,093700,28367689,1510,1510,1510,1510,0
20250116,093600,28367689,1510,1510,1510,1510,4
20250116,093500,28361649,1510,1510,1510,1510,706
20250116,093400,27295589,1510,1510,1510,1510,10
20250116,093300,27280489,1510,1511,1511,1510,236
20250116,093200,26924029,1511,1511,1511,1511,0
20250116,093100,26924029,1511,1511,1511,1511,0
20250116,093000,26924029,1511,1511,1511,1511,0
20250116,092900,26924029,1511,1511,1511,1511,1050
20250116,092800,25337479,1511,1511,1511,1511,0
20250116,092700,25337479,1511,1511,1511,1511,0
20250116,092600,25337479,1511,1511,1511,1511,0
20250116,092500,25337479,1511,1511,1511,1511,37
20250116,092400,25281572,1512,1512,1512,1512,3
20250116,092300,25277036,1511,1512,1512,1511,143
20250116,092200,25060953,1520,1520,1520,1520,0
20250116,092100,25060953,1520,1520,1520,1520,0
20250116,092000,25060953,1520,1520,1520,1520,0
20250116,091900,25060953,1520,1520,1520,1520,5
20250116,091800,25053353,1521,1521,1521,1521,0
20250116,091700,25053353,1521,1521,1521,1521,0
20250116,091600,25053353,1521,1521,1521,1510,3
20250116,091500,25048801,1510,1515,1515,1510,2099
20250116,091400,21878556,1515,1515,1515,1515,1
20250116,091300,21877041,1524,1524,1524,1524,0
20250116,091200,21877041,1524,1524,1524,1524,0
20250116,091100,21877041,1524,1524,1524,1524,0
20250116,091000,21877041,1524,1524,1524,1524,0
20250116,090900,21877041,1524,1524,1524,1524,0
20250116,090800,21877041,1524,1524,1524,1524,0
20250116,090700,21877041,1524,1524,1524,1524,1
20250116,090600,21875517,1510,1510,1510,1510,0
20250116,090500,21875517,1510,1525,1525,1510,117
20250116,090400,21698771,1528,1528,1528,1528,0
20250116,090300,21698771,1528,1528,1528,1528,1
20250116,090200,21697243,1510,1510,1510,1510,0
20250116,090100,21697243,1510,1511,1511,1510,5448
20250116,090000,13466828,1511,1530,1530,1511,8098