stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,194700,89394328,1590,1590,1590,1590,924
20250107,194600,89394328,1590,1590,1590,1590,0
20250107,194500,89394328,1590,1590,1590,1590,0
20250107,194400,89394328,1590,1590,1590,1590,0
20250107,194300,89394328,1590,1590,1590,1590,0
20250107,194200,89394328,1590,1590,1590,1590,0
20250107,194100,89394328,1590,1590,1590,1590,0
20250107,194000,89394328,1590,1590,1590,1590,0
20250107,193900,89394328,1590,1590,1590,1590,0
20250107,193800,89394328,1590,1590,1590,1590,0
20250107,193700,89394328,1590,1590,1590,1590,0
20250107,193600,89394328,1590,1590,1590,1590,0
20250107,193500,89394328,1590,1590,1590,1590,0
20250107,193400,89394328,1590,1590,1590,1590,0
20250107,193300,89394328,1590,1590,1590,1590,0
20250107,193200,89394328,1590,1590,1590,1590,0
20250107,193100,89394328,1590,1590,1590,1590,0
20250107,193000,89394328,1590,1590,1590,1590,0
20250107,192900,89394328,1590,1590,1590,1590,0
20250107,192800,89394328,1590,1590,1590,1590,0
20250107,192700,89394328,1590,1590,1590,1590,0
20250107,192600,89394328,1590,1590,1590,1590,0
20250107,192500,89394328,1590,1590,1590,1590,0
20250107,192400,89394328,1590,1590,1590,1590,0
20250107,192300,89394328,1590,1590,1590,1590,0
20250107,192200,89394328,1590,1590,1590,1590,0
20250107,192100,89394328,1590,1590,1590,1590,0
20250107,192000,89394328,1590,1590,1590,1590,0
20250107,191900,89394328,1590,1590,1590,1590,0
20250107,191800,89394328,1590,1590,1590,1590,0
20250107,191700,89394328,1590,1590,1590,1590,924
20250107,191600,89394328,1590,1590,1590,1590,0
20250107,191500,89394328,1590,1590,1590,1590,0
20250107,191400,89394328,1590,1590,1590,1590,0
20250107,191300,89394328,1590,1590,1590,1590,0
20250107,191200,89394328,1590,1590,1590,1590,0
20250107,191100,89394328,1590,1590,1590,1590,0
20250107,191000,89394328,1590,1590,1590,1590,0
20250107,190900,89394328,1590,1590,1590,1590,0
20250107,190800,89394328,1590,1590,1590,1590,0
20250107,190700,89394328,1590,1590,1590,1590,0
20250107,190600,89394328,1590,1590,1590,1590,0
20250107,190500,89394328,1590,1590,1590,1590,0
20250107,190400,89394328,1590,1590,1590,1590,0
20250107,190300,89394328,1590,1590,1590,1590,0
20250107,190200,89394328,1590,1590,1590,1590,0
20250107,190100,89394328,1590,1590,1590,1590,0
20250107,190000,89394328,1590,1590,1590,1590,0
20250107,185900,89394328,1590,1590,1590,1590,0
20250107,185800,89394328,1590,1590,1590,1590,0
20250107,185700,89394328,1590,1590,1590,1590,0
20250107,185600,89394328,1590,1590,1590,1590,0
20250107,185500,89394328,1590,1590,1590,1590,0
20250107,185400,89394328,1590,1590,1590,1590,0
20250107,185300,89394328,1590,1590,1590,1590,0
20250107,185200,89394328,1590,1590,1590,1590,0
20250107,185100,89394328,1590,1590,1590,1590,0
20250107,185000,89394328,1590,1590,1590,1590,0
20250107,184900,89394328,1590,1590,1590,1590,0
20250107,184800,89394328,1590,1590,1590,1590,0
20250107,184700,89394328,1590,1590,1590,1590,924
20250107,184600,89394328,1590,1590,1590,1590,0
20250107,184500,89394328,1590,1590,1590,1590,0
20250107,184400,89394328,1590,1590,1590,1590,0
20250107,184300,89394328,1590,1590,1590,1590,0
20250107,184200,89394328,1590,1590,1590,1590,0
20250107,184100,89394328,1590,1590,1590,1590,0
20250107,184000,89394328,1590,1590,1590,1590,0
20250107,183900,89394328,1590,1590,1590,1590,0
20250107,183800,89394328,1590,1590,1590,1590,0
20250107,183700,89394328,1590,1590,1590,1590,0
20250107,183600,89394328,1590,1590,1590,1590,0
20250107,183500,89394328,1590,1590,1590,1590,0
20250107,183400,89394328,1590,1590,1590,1590,0
20250107,183300,89394328,1590,1590,1590,1590,0
20250107,183200,89394328,1590,1590,1590,1590,0
20250107,183100,89394328,1590,1590,1590,1590,0
20250107,183000,89394328,1590,1590,1590,1590,0
20250107,182900,89394328,1590,1590,1590,1590,0
20250107,182800,89394328,1590,1590,1590,1590,0
20250107,182700,89394328,1590,1590,1590,1590,0
20250107,182600,89394328,1590,1590,1590,1590,0
20250107,182500,89394328,1590,1590,1590,1590,0
20250107,182400,89394328,1590,1590,1590,1590,0
20250107,182300,89394328,1590,1590,1590,1590,0
20250107,182200,89394328,1590,1590,1590,1590,0
20250107,182100,89394328,1590,1590,1590,1590,0
20250107,182000,89394328,1590,1590,1590,1590,0
20250107,181900,89394328,1590,1590,1590,1590,0
20250107,181800,89394328,1590,1590,1590,1590,0
20250107,181700,89394328,1590,1590,1590,1590,924
20250107,181600,89394328,1590,1590,1590,1590,0
20250107,181500,89394328,1590,1590,1590,1590,0
20250107,181400,89394328,1590,1590,1590,1590,0
20250107,181300,89394328,1590,1590,1590,1590,0
20250107,181200,89394328,1590,1590,1590,1590,0
20250107,181100,89394328,1590,1590,1590,1590,0
20250107,181000,89394328,1590,1590,1590,1590,0
20250107,180900,89394328,1590,1590,1590,1590,0
20250107,180800,89394328,1590,1590,1590,1590,0
20250107,180700,89394328,1590,1590,1590,1590,0
20250107,180600,89394328,1590,1590,1590,1590,0
20250107,180500,89394328,1590,1590,1590,1590,0
20250107,180400,89394328,1590,1590,1590,1590,0
20250107,180300,89394328,1590,1590,1590,1590,0
20250107,180200,89394328,1590,1590,1590,1590,0
20250107,180100,89394328,1590,1590,1590,1590,0
20250107,180000,89394328,1590,1590,1590,1590,0
20250107,175900,89394328,1590,1590,1590,1590,0
20250107,175800,89394328,1590,1590,1590,1590,0
20250107,175700,89394328,1590,1590,1590,1590,0
20250107,175600,89394328,1590,1590,1590,1590,0
20250107,175500,89394328,1590,1590,1590,1590,0
20250107,175400,89394328,1590,1590,1590,1590,0
20250107,175300,89394328,1590,1590,1590,1590,0
20250107,175200,89394328,1590,1590,1590,1590,0
20250107,175100,89394328,1590,1590,1590,1590,0
20250107,175000,89394328,1590,1590,1590,1590,0
20250107,174900,89394328,1590,1590,1590,1590,0
20250107,174800,89394328,1590,1590,1590,1590,0
20250107,174700,89394328,1590,1590,1590,1590,924
20250107,174600,89394328,1590,1590,1590,1590,0
20250107,174500,89394328,1590,1590,1590,1590,0
20250107,174400,89394328,1590,1590,1590,1590,0
20250107,174300,89394328,1590,1590,1590,1590,0
20250107,174200,89394328,1590,1590,1590,1590,0
20250107,174100,89394328,1590,1590,1590,1590,0
20250107,174000,89394328,1590,1590,1590,1590,0
20250107,173900,89394328,1590,1590,1590,1590,0
20250107,173800,89394328,1590,1590,1590,1590,0
20250107,173700,89394328,1590,1590,1590,1590,0
20250107,173600,89394328,1590,1590,1590,1590,0
20250107,173500,89394328,1590,1590,1590,1590,0
20250107,173400,89394328,1590,1590,1590,1590,0
20250107,173300,89394328,1590,1590,1590,1590,0
20250107,173200,89394328,1590,1590,1590,1590,0
20250107,173100,89394328,1590,1590,1590,1590,0
20250107,173000,89394328,1590,1590,1590,1590,0
20250107,172900,89394328,1590,1590,1590,1590,0
20250107,172800,89394328,1590,1590,1590,1590,0
20250107,172700,89394328,1590,1590,1590,1590,0
20250107,172600,89394328,1590,1590,1590,1590,0
20250107,172500,89394328,1590,1590,1590,1590,0
20250107,172400,89394328,1590,1590,1590,1590,0
20250107,172300,89394328,1590,1590,1590,1590,0
20250107,172200,89394328,1590,1590,1590,1590,0
20250107,172100,89394328,1590,1590,1590,1590,0
20250107,172000,89394328,1590,1590,1590,1590,0
20250107,171900,89394328,1590,1590,1590,1590,0
20250107,171800,89394328,1590,1590,1590,1590,0
20250107,171700,89394328,1590,1590,1590,1590,924
20250107,171600,89394328,1590,1590,1590,1590,0
20250107,171500,89394328,1590,1590,1590,1590,0
20250107,171400,89394328,1590,1590,1590,1590,0
20250107,171300,89394328,1590,1590,1590,1590,0
20250107,171200,89394328,1590,1590,1590,1590,0
20250107,171100,89394328,1590,1590,1590,1590,0
20250107,171000,89394328,1590,1590,1590,1590,0
20250107,170900,89394328,1590,1590,1590,1590,0
20250107,170800,89394328,1590,1590,1590,1590,0
20250107,170700,89394328,1590,1590,1590,1590,0
20250107,170600,89394328,1590,1590,1590,1590,0
20250107,170500,89394328,1590,1590,1590,1590,0
20250107,170400,89394328,1590,1590,1590,1590,0
20250107,170300,89394328,1590,1590,1590,1590,0
20250107,170200,89394328,1590,1590,1590,1590,0
20250107,170100,89394328,1590,1590,1590,1590,0
20250107,170000,89394328,1590,1590,1590,1590,0
20250107,165900,89394328,1590,1590,1590,1590,0
20250107,165800,89394328,1590,1590,1590,1590,0
20250107,165700,89394328,1590,1590,1590,1590,0
20250107,165600,89394328,1590,1590,1590,1590,0
20250107,165500,89394328,1590,1590,1590,1590,0
20250107,165400,89394328,1590,1590,1590,1590,0
20250107,165300,89394328,1590,1590,1590,1590,0
20250107,165200,89394328,1590,1590,1590,1590,0
20250107,165100,89394328,1590,1590,1590,1590,0
20250107,165000,89394328,1590,1590,1590,1590,0
20250107,164900,89394328,1590,1590,1590,1590,0
20250107,164800,89394328,1590,1590,1590,1590,0
20250107,164700,89394328,1590,1590,1590,1590,924
20250107,164600,89394328,1590,1590,1590,1590,0
20250107,164500,89394328,1590,1590,1590,1590,0
20250107,164400,89394328,1590,1590,1590,1590,0
20250107,164300,89394328,1590,1590,1590,1590,0
20250107,164200,89394328,1590,1590,1590,1590,0
20250107,164100,89394328,1590,1590,1590,1590,0
20250107,164000,89394328,1590,1590,1590,1590,0
20250107,163900,89394328,1590,1590,1590,1590,0
20250107,163800,89394328,1590,1590,1590,1590,0
20250107,163700,89394328,1590,1590,1590,1590,0
20250107,163600,89394328,1590,1590,1590,1590,0
20250107,163500,89394328,1590,1590,1590,1590,0
20250107,163400,89394328,1590,1590,1590,1590,0
20250107,163300,89394328,1590,1590,1590,1590,0
20250107,163200,89394328,1590,1590,1590,1590,0
20250107,163100,89394328,1590,1590,1590,1590,0
20250107,163000,89394328,1590,1590,1590,1590,0
20250107,162900,89394328,1590,1590,1590,1590,0
20250107,162800,89394328,1590,1590,1590,1590,0
20250107,162700,89394328,1590,1590,1590,1590,0
20250107,162600,89394328,1590,1590,1590,1590,0
20250107,162500,89394328,1590,1590,1590,1590,0
20250107,162400,89394328,1590,1590,1590,1590,0
20250107,162300,89394328,1590,1590,1590,1590,0
20250107,162200,89394328,1590,1590,1590,1590,0
20250107,162100,89394328,1590,1590,1590,1590,0
20250107,162000,89394328,1590,1590,1590,1590,0
20250107,161900,89394328,1590,1590,1590,1590,0
20250107,161800,89394328,1590,1590,1590,1590,0
20250107,161700,89394328,1590,1590,1590,1590,924
20250107,161600,89394328,1590,1590,1590,1590,0
20250107,161500,89394328,1590,1590,1590,1590,0
20250107,161400,89394328,1590,1590,1590,1590,0
20250107,161300,89394328,1590,1590,1590,1590,0
20250107,161200,89394328,1590,1590,1590,1590,0
20250107,161100,89394328,1590,1590,1590,1590,0
20250107,161000,89394328,1590,1590,1590,1590,0
20250107,160900,89394328,1590,1590,1590,1590,0
20250107,160800,89394328,1590,1590,1590,1590,0
20250107,160700,89394328,1590,1590,1590,1590,0
20250107,160600,89394328,1590,1590,1590,1590,0
20250107,160500,89394328,1590,1590,1590,1590,0
20250107,160400,89394328,1590,1590,1590,1590,0
20250107,160300,89394328,1590,1590,1590,1590,0
20250107,160200,89394328,1590,1590,1590,1590,0
20250107,160100,89394328,1590,1590,1590,1590,0
20250107,160000,89394328,1590,1590,1590,1590,0
20250107,155900,89394328,1590,1590,1590,1590,0
20250107,155800,89394328,1590,1590,1590,1590,0
20250107,155700,89394328,1590,1590,1590,1590,0
20250107,155600,89394328,1590,1590,1590,1590,0
20250107,155500,89394328,1590,1590,1590,1590,0
20250107,155400,89394328,1590,1590,1590,1590,0
20250107,155300,89394328,1590,1590,1590,1590,0
20250107,155200,89394328,1590,1590,1590,1590,0
20250107,155100,89394328,1590,1590,1590,1590,0
20250107,155000,89394328,1590,1590,1590,1590,0
20250107,154900,89394328,1590,1590,1590,1590,0
20250107,154800,89394328,1590,1590,1590,1590,0
20250107,154700,89394328,1590,1590,1590,1590,924
20250107,154600,89394328,1590,1590,1590,1590,0
20250107,154500,89394328,1590,1590,1590,1590,0
20250107,154400,89394328,1590,1590,1590,1590,0
20250107,154300,89394328,1590,1590,1590,1590,0
20250107,154200,89394328,1590,1590,1590,1590,0
20250107,154100,89394328,1590,1590,1590,1590,0
20250107,154000,89394328,1590,1590,1590,1590,0
20250107,153900,89394328,1590,1590,1590,1590,0
20250107,153800,89394328,1590,1590,1590,1590,0
20250107,153700,89394328,1590,1590,1590,1590,0
20250107,153600,89394328,1590,1590,1590,1590,0
20250107,153500,89394328,1590,1590,1590,1590,0
20250107,153400,89394328,1590,1590,1590,1590,0
20250107,153300,89394328,1590,1590,1590,1590,0
20250107,153200,89394328,1590,1590,1590,1590,0
20250107,153100,89394328,1590,1590,1590,1590,0
20250107,153000,89394328,1590,1590,1590,1590,924
20250107,152900,87925168,1590,1590,1590,1590,0
20250107,152800,87925168,1590,1590,1590,1590,0
20250107,152700,87925168,1590,1590,1590,1590,0
20250107,152600,87925168,1590,1590,1590,1590,0
20250107,152500,87925168,1590,1590,1590,1590,0
20250107,152400,87925168,1590,1590,1590,1590,0
20250107,152300,87925168,1590,1590,1590,1590,0
20250107,152200,87925168,1590,1590,1590,1590,0
20250107,152100,87925168,1590,1590,1590,1590,0
20250107,152000,87925168,1590,1590,1590,1590,0
20250107,151900,87925168,1590,1591,1591,1580,159
20250107,151800,87673327,1591,1591,1591,1591,33
20250107,151700,87620824,1592,1592,1592,1592,10
20250107,151600,87604904,1591,1592,1592,1580,4
20250107,151500,87598549,1592,1592,1592,1592,524
20250107,151400,86764341,1593,1593,1593,1593,0
20250107,151300,86764341,1593,1593,1593,1593,200
20250107,151200,86445741,1594,1592,1594,1577,1501
20250107,151100,84072104,1595,1593,1595,1592,44
20250107,151000,84002045,1595,1593,1595,1593,135
20250107,150900,83786980,1595,1594,1595,1594,53
20250107,150800,83702497,1598,1598,1598,1598,0
20250107,150700,83702497,1598,1594,1598,1594,29
20250107,150600,83656267,1600,1600,1600,1600,0
20250107,150500,83656267,1600,1600,1600,1600,0
20250107,150400,83656267,1600,1600,1600,1600,0
20250107,150300,83656267,1600,1600,1600,1600,0
20250107,150200,83656267,1600,1600,1600,1600,1
20250107,150100,83654667,1599,1598,1599,1598,202
20250107,150000,83331771,1599,1598,1599,1597,690
20250107,145900,82228668,1600,1600,1600,1600,1
20250107,145800,82227068,1583,1603,1603,1583,1216
20250107,145700,80293618,1603,1603,1603,1603,620
20250107,145600,79299758,1603,1599,1603,1599,11
20250107,145500,79282141,1603,1599,1603,1599,26
20250107,145400,79240508,1604,1604,1604,1599,367
20250107,145300,78651885,1600,1597,1604,1597,652
20250107,145200,77610367,1600,1599,1600,1597,736
20250107,145100,76433407,1599,1596,1600,1596,713
20250107,145000,75294788,1596,1597,1597,1596,6
20250107,144900,75285210,1597,1596,1597,1594,613
20250107,144800,74307164,1594,1595,1595,1593,885
20250107,144700,72896759,1597,1597,1597,1597,104
20250107,144600,72730671,1597,1600,1600,1597,20
20250107,144500,72698719,1600,1595,1600,1595,124
20250107,144400,72500934,1595,1595,1595,1595,162
20250107,144300,72242544,1599,1599,1599,1599,4
20250107,144200,72236148,1599,1599,1599,1596,6
20250107,144100,72226557,1599,1599,1599,1599,500
20250107,144000,71427057,1599,1599,1599,1599,4
20250107,143900,71420661,1599,1599,1599,1599,4
20250107,143800,71414265,1599,1597,1599,1597,2
20250107,143700,71411069,1599,1599,1599,1599,4
20250107,143600,71404673,1599,1599,1599,1599,4
20250107,143500,71398277,1600,1600,1600,1600,0
20250107,143400,71398277,1600,1600,1600,1600,4
20250107,143300,71391877,1600,1600,1600,1600,4
20250107,143200,71385477,1600,1600,1600,1595,601
20250107,143100,70425291,1600,1600,1600,1600,4
20250107,143000,70418891,1600,1600,1600,1599,12
20250107,142900,70399696,1610,1610,1610,1610,0
20250107,142800,70399696,1610,1601,1610,1601,671
20250107,142700,69325123,1601,1601,1601,1601,4
20250107,142600,69318719,1601,1601,1601,1601,0
20250107,142500,69318719,1601,1601,1601,1601,720
20250107,142400,68165999,1601,1601,1601,1601,4
20250107,142300,68159595,1601,1601,1601,1601,4
20250107,142200,68153191,1601,1601,1601,1601,0
20250107,142100,68153191,1601,1601,1601,1601,4
20250107,142000,68146787,1601,1601,1601,1601,4
20250107,141900,68140383,1601,1599,1601,1599,2
20250107,141800,68137183,1601,1602,1602,1599,17
20250107,141700,68109986,1602,1602,1602,1602,4
20250107,141600,68103578,1602,1600,1602,1600,88
20250107,141500,67962776,1600,1599,1600,1599,559
20250107,141400,67068930,1599,1598,1599,1595,256
20250107,141300,66659856,1599,1600,1600,1599,102
20250107,141200,66496756,1600,1600,1600,1600,4
20250107,141100,66490356,1600,1600,1600,1600,5
20250107,141000,66482356,1600,1599,1600,1599,5
20250107,140900,66474360,1600,1601,1601,1599,65
20250107,140800,66370386,1601,1601,1601,1601,4
20250107,140700,66363982,1601,1601,1601,1601,9
20250107,140600,66349573,1600,1601,1601,1600,55
20250107,140500,66261568,1604,1604,1604,1604,4
20250107,140400,66255152,1604,1604,1604,1604,0
20250107,140300,66255152,1604,1601,1604,1601,56
20250107,140200,66165481,1604,1604,1604,1604,4
20250107,140100,66159065,1604,1604,1604,1604,4
20250107,140000,66152649,1604,1604,1604,1604,0
20250107,135900,66152649,1604,1604,1604,1604,4
20250107,135800,66146233,1604,1604,1604,1604,4
20250107,135700,66139817,1604,1604,1604,1604,0
20250107,135600,66139817,1604,1601,1604,1601,8
20250107,135500,66126994,1604,1604,1604,1604,4
20250107,135400,66120578,1604,1604,1604,1604,0
20250107,135300,66120578,1604,1604,1604,1604,4
20250107,135200,66114162,1604,1604,1604,1604,4
20250107,135100,66107746,1604,1600,1604,1598,1107
20250107,135000,64337471,1604,1600,1604,1600,6
20250107,134900,64327851,1605,1605,1605,1605,4
20250107,134800,64321431,1605,1605,1605,1605,0
20250107,134700,64321431,1605,1604,1605,1604,29
20250107,134600,64274911,1604,1604,1604,1604,104
20250107,134500,64108095,1604,1604,1604,1604,0
20250107,134400,64108095,1604,1604,1604,1604,4
20250107,134300,64101679,1604,1604,1604,1604,4
20250107,134200,64095263,1604,1604,1604,1604,249
20250107,134100,63695867,1604,1604,1604,1604,4
20250107,134000,63689451,1604,1604,1604,1604,4
20250107,133900,63683035,1601,1600,1601,1600,2248
20250107,133800,60084136,1601,1603,1603,1601,905
20250107,133700,58634406,1604,1606,1606,1604,1351
20250107,133600,56466098,1606,1606,1606,1606,5
20250107,133500,56458068,1606,1606,1606,1606,0
20250107,133400,56458068,1606,1606,1606,1606,4
20250107,133300,56451644,1606,1606,1606,1606,4
20250107,133200,56445220,1607,1605,1607,1605,6
20250107,133100,56435588,1607,1607,1607,1607,4
20250107,133000,56429160,1607,1607,1608,1606,50
20250107,132900,56348848,1608,1607,1608,1607,4
20250107,132800,56342419,1608,1607,1608,1607,5
20250107,132700,56334380,1610,1610,1610,1610,0
20250107,132600,56334380,1610,1610,1610,1610,0
20250107,132500,56334380,1610,1610,1610,1610,0
20250107,132400,56334380,1610,1610,1610,1610,0
20250107,132300,56334380,1610,1610,1610,1610,0
20250107,132200,56334380,1610,1608,1610,1608,2
20250107,132100,56331162,1610,1610,1610,1610,0
20250107,132000,56331162,1610,1610,1610,1610,0
20250107,131900,56331162,1610,1610,1610,1610,0
20250107,131800,56331162,1610,1610,1610,1610,0
20250107,131700,56331162,1610,1610,1610,1610,0
20250107,131600,56331162,1610,1610,1610,1610,1
20250107,131500,56329552,1605,1605,1605,1605,0
20250107,131400,56329552,1605,1605,1605,1605,1
20250107,131300,56327947,1611,1611,1611,1611,0
20250107,131200,56327947,1611,1611,1611,1611,0
20250107,131100,56327947,1611,1611,1611,1611,0
20250107,131000,56327947,1611,1611,1611,1611,0
20250107,130900,56327947,1611,1611,1611,1611,0
20250107,130800,56327947,1611,1611,1611,1611,15
20250107,130700,56303782,1613,1613,1613,1613,0
20250107,130600,56303782,1613,1613,1613,1613,0
20250107,130500,56303782,1613,1613,1613,1613,0
20250107,130400,56303782,1613,1613,1613,1613,0
20250107,130300,56303782,1613,1605,1613,1603,1485
20250107,130200,53921843,1615,1615,1615,1615,0
20250107,130100,53921843,1615,1615,1615,1615,0
20250107,130000,53921843,1615,1615,1615,1615,0
20250107,125900,53921843,1615,1615,1615,1615,0
20250107,125800,53921843,1615,1615,1615,1615,0
20250107,125700,53921843,1615,1615,1615,1615,0
20250107,125600,53921843,1615,1615,1615,1615,0
20250107,125500,53921843,1615,1615,1615,1615,300
20250107,125400,53437343,1615,1605,1615,1605,136
20250107,125300,53219043,1610,1610,1610,1610,0
20250107,125200,53219043,1610,1610,1610,1610,1
20250107,125100,53217433,1614,1614,1614,1614,0
20250107,125000,53217433,1614,1609,1614,1605,305
20250107,124900,52725452,1609,1609,1609,1609,4
20250107,124800,52719016,1608,1608,1608,1608,0
20250107,124700,52719016,1608,1608,1608,1608,4
20250107,124600,52712584,1608,1608,1608,1608,4
20250107,124500,52706152,1608,1608,1608,1608,100
20250107,124400,52545352,1608,1608,1608,1608,16
20250107,124300,52519624,1608,1608,1608,1608,4
20250107,124200,52513192,1608,1608,1608,1608,0
20250107,124100,52513192,1608,1608,1608,1608,4
20250107,124000,52506760,1608,1608,1608,1608,4
20250107,123900,52500328,1608,1608,1608,1608,0
20250107,123800,52500328,1608,1608,1608,1608,4
20250107,123700,52493896,1608,1608,1608,1608,6
20250107,123600,52484248,1608,1608,1608,1608,0
20250107,123500,52484248,1608,1608,1608,1604,31
20250107,123400,52434496,1608,1608,1608,1608,4
20250107,123300,52428064,1608,1605,1608,1605,14
20250107,123200,52405582,1608,1608,1608,1608,0
20250107,123100,52405582,1608,1608,1608,1608,0
20250107,123000,52405582,1608,1608,1608,1608,0
20250107,122900,52405582,1608,1608,1608,1608,12
20250107,122800,52386286,1604,1604,1604,1604,31
20250107,122700,52336562,1608,1608,1608,1608,0
20250107,122600,52336562,1608,1608,1608,1608,0
20250107,122500,52336562,1608,1608,1608,1608,1
20250107,122400,52334954,1608,1605,1608,1605,7
20250107,122300,52323713,1608,1608,1608,1608,0
20250107,122200,52323713,1608,1608,1608,1608,0
20250107,122100,52323713,1608,1604,1608,1604,3
20250107,122000,52318897,1608,1605,1608,1605,29
20250107,121900,52272349,1609,1609,1609,1609,0
20250107,121800,52272349,1609,1609,1609,1609,0
20250107,121700,52272349,1609,1610,1610,1605,282
20250107,121600,51819404,1609,1610,1610,1609,2
20250107,121500,51816185,1613,1613,1613,1613,0
20250107,121400,51816185,1613,1611,1613,1611,2
20250107,121300,51812961,1613,1612,1613,1612,2
20250107,121200,51809736,1613,1613,1613,1613,0
20250107,121100,51809736,1613,1613,1613,1613,0
20250107,121000,51809736,1613,1613,1613,1613,0
20250107,120900,51809736,1613,1613,1613,1613,0
20250107,120800,51809736,1613,1608,1613,1608,3
20250107,120700,51804907,1613,1613,1613,1613,15
20250107,120600,51780712,1614,1614,1614,1614,0
20250107,120500,51780712,1614,1614,1614,1614,1
20250107,120400,51779098,1608,1608,1608,1608,1
20250107,120300,51777490,1614,1611,1614,1611,151
20250107,120200,51534226,1611,1611,1611,1611,1
20250107,120100,51532615,1611,1611,1611,1611,0
20250107,120000,51532615,1611,1611,1611,1611,0
20250107,115900,51532615,1611,1611,1611,1611,120
20250107,115800,51339295,1611,1611,1611,1611,0
20250107,115700,51339295,1611,1611,1611,1611,0
20250107,115600,51339295,1611,1611,1611,1611,0
20250107,115500,51339295,1611,1608,1611,1608,2
20250107,115400,51336076,1612,1610,1612,1610,325
20250107,115300,50812824,1612,1610,1612,1606,2531
20250107,115200,46746691,1612,1610,1612,1607,2994
20250107,115100,41931463,1612,1614,1614,1610,1325
20250107,115000,39795770,1620,1615,1620,1615,2
20250107,114900,39792535,1621,1614,1621,1614,2
20250107,114800,39789300,1622,1622,1622,1614,3
20250107,114700,39784442,1614,1622,1622,1614,7
20250107,114600,39773103,1622,1622,1622,1622,0
20250107,114500,39773103,1622,1622,1622,1622,0
20250107,114400,39773103,1622,1622,1622,1622,0
20250107,114300,39773103,1622,1622,1622,1622,10
20250107,114200,39756883,1622,1622,1622,1622,0
20250107,114100,39756883,1622,1622,1622,1622,0
20250107,114000,39756883,1622,1622,1622,1622,0
20250107,113900,39756883,1622,1622,1622,1622,0
20250107,113800,39756883,1622,1622,1622,1622,0
20250107,113700,39756883,1622,1616,1622,1616,2
20250107,113600,39753645,1623,1623,1623,1623,148
20250107,113500,39513441,1623,1623,1623,1623,1
20250107,113400,39511818,1615,1615,1615,1615,252
20250107,113300,39104838,1615,1615,1615,1615,0
20250107,113200,39104838,1615,1615,1615,1615,0
20250107,113100,39104838,1615,1615,1615,1615,0
20250107,113000,39104838,1615,1615,1615,1615,0
20250107,112900,39104838,1615,1615,1615,1615,0
20250107,112800,39104838,1615,1615,1615,1615,0
20250107,112700,39104838,1615,1615,1615,1615,0
20250107,112600,39104838,1615,1615,1615,1615,0
20250107,112500,39104838,1615,1615,1615,1615,1
20250107,112400,39103223,1614,1614,1614,1614,1
20250107,112300,39101609,1615,1615,1615,1615,0
20250107,112200,39101609,1615,1615,1615,1615,0
20250107,112100,39101609,1615,1615,1615,1615,0
20250107,112000,39101609,1615,1615,1615,1615,0
20250107,111900,39101609,1615,1615,1615,1615,0
20250107,111800,39101609,1615,1615,1615,1615,0
20250107,111700,39101609,1615,1615,1615,1615,1
20250107,111600,39099994,1615,1615,1615,1615,2
20250107,111500,39096764,1613,1613,1613,1613,0
20250107,111400,39096764,1613,1613,1613,1613,50
20250107,111300,39016114,1615,1615,1615,1615,0
20250107,111200,39016114,1615,1615,1615,1615,0
20250107,111100,39016114,1615,1615,1615,1615,0
20250107,111000,39016114,1615,1615,1615,1615,0
20250107,110900,39016114,1615,1615,1615,1615,0
20250107,110800,39016114,1615,1615,1615,1615,0
20250107,110700,39016114,1615,1615,1615,1615,0
20250107,110600,39016114,1615,1615,1615,1615,0
20250107,110500,39016114,1615,1615,1615,1615,700
20250107,110400,37885614,1615,1615,1615,1615,0
20250107,110300,37885614,1615,1615,1615,1615,50
20250107,110200,37804864,1615,1615,1615,1615,0
20250107,110100,37804864,1615,1615,1615,1615,0
20250107,110000,37804864,1615,1615,1615,1615,1
20250107,105900,37803249,1615,1615,1615,1615,50
20250107,105800,37722499,1615,1615,1615,1615,50
20250107,105700,37641749,1615,1615,1615,1615,0
20250107,105600,37641749,1615,1615,1615,1615,0
20250107,105500,37641749,1615,1615,1615,1615,0
20250107,105400,37641749,1615,1615,1615,1615,1
20250107,105300,37640134,1615,1615,1615,1615,0
20250107,105200,37640134,1615,1615,1615,1615,0
20250107,105100,37640134,1615,1615,1615,1615,0
20250107,105000,37640134,1615,1615,1615,1615,0
20250107,104900,37640134,1615,1615,1615,1615,0
20250107,104800,37640134,1615,1615,1615,1615,0
20250107,104700,37640134,1615,1615,1615,1615,0
20250107,104600,37640134,1615,1615,1615,1615,0
20250107,104500,37640134,1615,1615,1615,1615,0
20250107,104400,37640134,1615,1615,1615,1615,0
20250107,104300,37640134,1615,1615,1615,1615,0
20250107,104200,37640134,1615,1615,1615,1615,0
20250107,104100,37640134,1615,1615,1615,1615,0
20250107,104000,37640134,1615,1615,1615,1615,0
20250107,103900,37640134,1615,1615,1615,1615,0
20250107,103800,37640134,1615,1615,1615,1615,0
20250107,103700,37640134,1615,1615,1615,1615,0
20250107,103600,37640134,1615,1615,1615,1615,0
20250107,103500,37640134,1615,1609,1615,1607,201
20250107,103400,37317044,1615,1615,1615,1615,1
20250107,103300,37315429,1614,1614,1614,1614,348
20250107,103200,36753757,1614,1614,1614,1614,0
20250107,103100,36753757,1614,1614,1614,1614,0
20250107,103000,36753757,1614,1614,1614,1614,0
20250107,102900,36753757,1614,1614,1614,1614,1
20250107,102800,36752143,1607,1609,1609,1607,12
20250107,102700,36732855,1614,1614,1614,1610,344
20250107,102600,36179007,1610,1610,1610,1610,0
20250107,102500,36179007,1610,1610,1610,1610,0
20250107,102400,36179007,1610,1610,1610,1610,1
20250107,102300,36177397,1615,1615,1615,1615,0
20250107,102200,36177397,1615,1614,1615,1614,683
20250107,102100,35075034,1614,1614,1614,1614,0
20250107,102000,35075034,1614,1614,1614,1614,1
20250107,101900,35073420,1607,1607,1607,1607,0
20250107,101800,35073420,1607,1607,1607,1607,287
20250107,101700,34612211,1607,1615,1615,1607,63
20250107,101600,34510481,1615,1615,1615,1615,0
20250107,101500,34510481,1615,1615,1615,1615,4
20250107,101400,34504021,1615,1609,1615,1607,6
20250107,101300,34494367,1617,1617,1617,1617,1
20250107,101200,34492750,1609,1617,1617,1609,70
20250107,101100,34379615,1618,1618,1618,1618,0
20250107,101000,34379615,1618,1618,1618,1618,0
20250107,100900,34379615,1618,1618,1618,1618,0
20250107,100800,34379615,1618,1618,1618,1618,10
20250107,100700,34363435,1618,1616,1618,1607,4867
20250107,100600,26532349,1620,1620,1620,1620,1
20250107,100500,26530729,1620,1620,1620,1620,2
20250107,100400,26527489,1624,1624,1624,1624,0
20250107,100300,26527489,1624,1624,1624,1624,0
20250107,100200,26527489,1624,1624,1624,1624,0
20250107,100100,26527489,1624,1624,1624,1624,0
20250107,100000,26527489,1624,1624,1624,1624,0
20250107,095900,26527489,1624,1624,1624,1624,0
20250107,095800,26527489,1624,1624,1624,1624,0
20250107,095700,26527489,1624,1624,1624,1624,1
20250107,095600,26525865,1626,1626,1626,1626,0
20250107,095500,26525865,1626,1626,1626,1626,0
20250107,095400,26525865,1626,1626,1626,1626,0
20250107,095300,26525865,1626,1626,1626,1626,1
20250107,095200,26524239,1615,1615,1615,1615,92
20250107,095100,26375659,1629,1629,1629,1629,0
20250107,095000,26375659,1629,1629,1629,1629,0
20250107,094900,26375659,1629,1629,1629,1629,0
20250107,094800,26375659,1629,1629,1629,1629,0
20250107,094700,26375659,1629,1629,1629,1629,0
20250107,094600,26375659,1629,1629,1629,1629,0
20250107,094500,26375659,1629,1629,1629,1629,4
20250107,094400,26369143,1629,1629,1629,1629,0
20250107,094300,26369143,1629,1629,1629,1629,13
20250107,094200,26347966,1629,1629,1629,1629,62
20250107,094100,26246968,1629,1629,1629,1629,0
20250107,094000,26246968,1629,1629,1629,1629,1
20250107,093900,26245339,1628,1628,1629,1628,3456
20250107,093800,20618938,1628,1627,1629,1627,4716
20250107,093700,12941765,1628,1621,1628,1621,4816
20250107,093600,5119054,1621,1621,1621,1614,152
20250107,093500,4873672,1616,1616,1616,1616,0
20250107,093400,4873672,1616,1616,1616,1616,42
20250107,093300,4805800,1623,1623,1623,1623,50
20250107,093200,4724650,1623,1623,1623,1623,0
20250107,093100,4724650,1623,1623,1623,1623,0
20250107,093000,4724650,1623,1623,1623,1623,0
20250107,092900,4724650,1623,1623,1623,1623,0
20250107,092800,4724650,1623,1616,1623,1616,62
20250107,092700,4624451,1623,1620,1623,1620,6
20250107,092600,4614728,1624,1624,1624,1624,0
20250107,092500,4614728,1624,1624,1624,1624,0
20250107,092400,4614728,1624,1624,1624,1624,63
20250107,092300,4512416,1624,1624,1624,1624,10
20250107,092200,4496176,1624,1624,1624,1624,0
20250107,092100,4496176,1624,1624,1624,1624,0
20250107,092000,4496176,1624,1624,1624,1624,4
20250107,091900,4489680,1624,1624,1624,1624,0
20250107,091800,4489680,1624,1624,1624,1624,0
20250107,091700,4489680,1624,1624,1624,1624,1
20250107,091600,4488056,1625,1625,1625,1625,0
20250107,091500,4488056,1625,1625,1625,1625,0
20250107,091400,4488056,1625,1620,1625,1620,51
20250107,091300,4405331,1625,1620,1625,1620,65
20250107,091200,4300021,1625,1614,1625,1614,6
20250107,091100,4290326,1627,1627,1627,1627,0
20250107,091000,4290326,1627,1627,1627,1627,0
20250107,090900,4290326,1627,1627,1627,1627,30
20250107,090800,4241516,1627,1627,1627,1627,0
20250107,090700,4241516,1627,1627,1627,1627,10
20250107,090600,4225246,1629,1629,1629,1629,0
20250107,090500,4225246,1629,1629,1629,1629,56
20250107,090400,4134022,1629,1630,1630,1611,632
20250107,090300,3112734,1630,1630,1630,1630,0
20250107,090200,3112734,1630,1629,1630,1629,1201
20250107,090100,1156104,1629,1629,1629,1629,0
20250107,090000,1156104,1629,1620,1629,1620,712