stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,194500,83408383,1534,1534,1534,1534,1412
20250113,194400,83408383,1534,1534,1534,1534,0
20250113,194300,83408383,1534,1534,1534,1534,0
20250113,194200,83408383,1534,1534,1534,1534,0
20250113,194100,83408383,1534,1534,1534,1534,0
20250113,194000,83408383,1534,1534,1534,1534,0
20250113,193900,83408383,1534,1534,1534,1534,0
20250113,193800,83408383,1534,1534,1534,1534,0
20250113,193700,83408383,1534,1534,1534,1534,0
20250113,193600,83408383,1534,1534,1534,1534,0
20250113,193500,83408383,1534,1534,1534,1534,0
20250113,193400,83408383,1534,1534,1534,1534,0
20250113,193300,83408383,1534,1534,1534,1534,0
20250113,193200,83408383,1534,1534,1534,1534,0
20250113,193100,83408383,1534,1534,1534,1534,0
20250113,193000,83408383,1534,1534,1534,1534,0
20250113,192900,83408383,1534,1534,1534,1534,0
20250113,192800,83408383,1534,1534,1534,1534,0
20250113,192700,83408383,1534,1534,1534,1534,0
20250113,192600,83408383,1534,1534,1534,1534,0
20250113,192500,83408383,1534,1534,1534,1534,0
20250113,192400,83408383,1534,1534,1534,1534,0
20250113,192300,83408383,1534,1534,1534,1534,0
20250113,192200,83408383,1534,1534,1534,1534,0
20250113,192100,83408383,1534,1534,1534,1534,0
20250113,192000,83408383,1534,1534,1534,1534,0
20250113,191900,83408383,1534,1534,1534,1534,0
20250113,191800,83408383,1534,1534,1534,1534,0
20250113,191700,83408383,1534,1534,1534,1534,0
20250113,191600,83408383,1534,1534,1534,1534,0
20250113,191500,83408383,1534,1534,1534,1534,1412
20250113,191400,83408383,1534,1534,1534,1534,0
20250113,191300,83408383,1534,1534,1534,1534,0
20250113,191200,83408383,1534,1534,1534,1534,0
20250113,191100,83408383,1534,1534,1534,1534,0
20250113,191000,83408383,1534,1534,1534,1534,0
20250113,190900,83408383,1534,1534,1534,1534,0
20250113,190800,83408383,1534,1534,1534,1534,0
20250113,190700,83408383,1534,1534,1534,1534,0
20250113,190600,83408383,1534,1534,1534,1534,0
20250113,190500,83408383,1534,1534,1534,1534,0
20250113,190400,83408383,1534,1534,1534,1534,0
20250113,190300,83408383,1534,1534,1534,1534,0
20250113,190200,83408383,1534,1534,1534,1534,0
20250113,190100,83408383,1534,1534,1534,1534,0
20250113,190000,83408383,1534,1534,1534,1534,0
20250113,185900,83408383,1534,1534,1534,1534,0
20250113,185800,83408383,1534,1534,1534,1534,0
20250113,185700,83408383,1534,1534,1534,1534,0
20250113,185600,83408383,1534,1534,1534,1534,0
20250113,185500,83408383,1534,1534,1534,1534,0
20250113,185400,83408383,1534,1534,1534,1534,0
20250113,185300,83408383,1534,1534,1534,1534,0
20250113,185200,83408383,1534,1534,1534,1534,0
20250113,185100,83408383,1534,1534,1534,1534,0
20250113,185000,83408383,1534,1534,1534,1534,0
20250113,184900,83408383,1534,1534,1534,1534,0
20250113,184800,83408383,1534,1534,1534,1534,0
20250113,184700,83408383,1534,1534,1534,1534,0
20250113,184600,83408383,1534,1534,1534,1534,0
20250113,184500,83408383,1534,1534,1534,1534,1412
20250113,184400,83408383,1534,1534,1534,1534,0
20250113,184300,83408383,1534,1534,1534,1534,0
20250113,184200,83408383,1534,1534,1534,1534,0
20250113,184100,83408383,1534,1534,1534,1534,0
20250113,184000,83408383,1534,1534,1534,1534,0
20250113,183900,83408383,1534,1534,1534,1534,0
20250113,183800,83408383,1534,1534,1534,1534,0
20250113,183700,83408383,1534,1534,1534,1534,0
20250113,183600,83408383,1534,1534,1534,1534,0
20250113,183500,83408383,1534,1534,1534,1534,0
20250113,183400,83408383,1534,1534,1534,1534,0
20250113,183300,83408383,1534,1534,1534,1534,0
20250113,183200,83408383,1534,1534,1534,1534,0
20250113,183100,83408383,1534,1534,1534,1534,0
20250113,183000,83408383,1534,1534,1534,1534,0
20250113,182900,83408383,1534,1534,1534,1534,0
20250113,182800,83408383,1534,1534,1534,1534,0
20250113,182700,83408383,1534,1534,1534,1534,0
20250113,182600,83408383,1534,1534,1534,1534,0
20250113,182500,83408383,1534,1534,1534,1534,0
20250113,182400,83408383,1534,1534,1534,1534,0
20250113,182300,83408383,1534,1534,1534,1534,0
20250113,182200,83408383,1534,1534,1534,1534,0
20250113,182100,83408383,1534,1534,1534,1534,0
20250113,182000,83408383,1534,1534,1534,1534,0
20250113,181900,83408383,1534,1534,1534,1534,0
20250113,181800,83408383,1534,1534,1534,1534,0
20250113,181700,83408383,1534,1534,1534,1534,0
20250113,181600,83408383,1534,1534,1534,1534,0
20250113,181500,83408383,1534,1534,1534,1534,1412
20250113,181400,83408383,1534,1534,1534,1534,0
20250113,181300,83408383,1534,1534,1534,1534,0
20250113,181200,83408383,1534,1534,1534,1534,0
20250113,181100,83408383,1534,1534,1534,1534,0
20250113,181000,83408383,1534,1534,1534,1534,0
20250113,180900,83408383,1534,1534,1534,1534,0
20250113,180800,83408383,1534,1534,1534,1534,0
20250113,180700,83408383,1534,1534,1534,1534,0
20250113,180600,83408383,1534,1534,1534,1534,0
20250113,180500,83408383,1534,1534,1534,1534,0
20250113,180400,83408383,1534,1534,1534,1534,0
20250113,180300,83408383,1534,1534,1534,1534,0
20250113,180200,83408383,1534,1534,1534,1534,0
20250113,180100,83408383,1534,1534,1534,1534,0
20250113,180000,83408383,1534,1534,1534,1534,0
20250113,175900,83408383,1534,1534,1534,1534,0
20250113,175800,83408383,1534,1534,1534,1534,0
20250113,175700,83408383,1534,1534,1534,1534,0
20250113,175600,83408383,1534,1534,1534,1534,0
20250113,175500,83408383,1534,1534,1534,1534,0
20250113,175400,83408383,1534,1534,1534,1534,0
20250113,175300,83408383,1534,1534,1534,1534,0
20250113,175200,83408383,1534,1534,1534,1534,0
20250113,175100,83408383,1534,1534,1534,1534,0
20250113,175000,83408383,1534,1534,1534,1534,0
20250113,174900,83408383,1534,1534,1534,1534,0
20250113,174800,83408383,1534,1534,1534,1534,0
20250113,174700,83408383,1534,1534,1534,1534,0
20250113,174600,83408383,1534,1534,1534,1534,0
20250113,174500,83408383,1534,1534,1534,1534,1412
20250113,174400,83408383,1534,1534,1534,1534,0
20250113,174300,83408383,1534,1534,1534,1534,0
20250113,174200,83408383,1534,1534,1534,1534,0
20250113,174100,83408383,1534,1534,1534,1534,0
20250113,174000,83408383,1534,1534,1534,1534,0
20250113,173900,83408383,1534,1534,1534,1534,0
20250113,173800,83408383,1534,1534,1534,1534,0
20250113,173700,83408383,1534,1534,1534,1534,0
20250113,173600,83408383,1534,1534,1534,1534,0
20250113,173500,83408383,1534,1534,1534,1534,0
20250113,173400,83408383,1534,1534,1534,1534,0
20250113,173300,83408383,1534,1534,1534,1534,0
20250113,173200,83408383,1534,1534,1534,1534,0
20250113,173100,83408383,1534,1534,1534,1534,0
20250113,173000,83408383,1534,1534,1534,1534,0
20250113,172900,83408383,1534,1534,1534,1534,0
20250113,172800,83408383,1534,1534,1534,1534,0
20250113,172700,83408383,1534,1534,1534,1534,0
20250113,172600,83408383,1534,1534,1534,1534,0
20250113,172500,83408383,1534,1534,1534,1534,0
20250113,172400,83408383,1534,1534,1534,1534,0
20250113,172300,83408383,1534,1534,1534,1534,0
20250113,172200,83408383,1534,1534,1534,1534,0
20250113,172100,83408383,1534,1534,1534,1534,0
20250113,172000,83408383,1534,1534,1534,1534,0
20250113,171900,83408383,1534,1534,1534,1534,0
20250113,171800,83408383,1534,1534,1534,1534,0
20250113,171700,83408383,1534,1534,1534,1534,0
20250113,171600,83408383,1534,1534,1534,1534,0
20250113,171500,83408383,1534,1534,1534,1534,1412
20250113,171400,83408383,1534,1534,1534,1534,0
20250113,171300,83408383,1534,1534,1534,1534,0
20250113,171200,83408383,1534,1534,1534,1534,0
20250113,171100,83408383,1534,1534,1534,1534,0
20250113,171000,83408383,1534,1534,1534,1534,0
20250113,170900,83408383,1534,1534,1534,1534,0
20250113,170800,83408383,1534,1534,1534,1534,0
20250113,170700,83408383,1534,1534,1534,1534,0
20250113,170600,83408383,1534,1534,1534,1534,0
20250113,170500,83408383,1534,1534,1534,1534,0
20250113,170400,83408383,1534,1534,1534,1534,0
20250113,170300,83408383,1534,1534,1534,1534,0
20250113,170200,83408383,1534,1534,1534,1534,0
20250113,170100,83408383,1534,1534,1534,1534,0
20250113,170000,83408383,1534,1534,1534,1534,0
20250113,165900,83408383,1534,1534,1534,1534,0
20250113,165800,83408383,1534,1534,1534,1534,0
20250113,165700,83408383,1534,1534,1534,1534,0
20250113,165600,83408383,1534,1534,1534,1534,0
20250113,165500,83408383,1534,1534,1534,1534,0
20250113,165400,83408383,1534,1534,1534,1534,0
20250113,165300,83408383,1534,1534,1534,1534,0
20250113,165200,83408383,1534,1534,1534,1534,0
20250113,165100,83408383,1534,1534,1534,1534,0
20250113,165000,83408383,1534,1534,1534,1534,0
20250113,164900,83408383,1534,1534,1534,1534,0
20250113,164800,83408383,1534,1534,1534,1534,0
20250113,164700,83408383,1534,1534,1534,1534,0
20250113,164600,83408383,1534,1534,1534,1534,0
20250113,164500,83408383,1534,1534,1534,1534,1412
20250113,164400,83408383,1534,1534,1534,1534,0
20250113,164300,83408383,1534,1534,1534,1534,0
20250113,164200,83408383,1534,1534,1534,1534,0
20250113,164100,83408383,1534,1534,1534,1534,0
20250113,164000,83408383,1534,1534,1534,1534,0
20250113,163900,83408383,1534,1534,1534,1534,0
20250113,163800,83408383,1534,1534,1534,1534,0
20250113,163700,83408383,1534,1534,1534,1534,0
20250113,163600,83408383,1534,1534,1534,1534,0
20250113,163500,83408383,1534,1534,1534,1534,0
20250113,163400,83408383,1534,1534,1534,1534,0
20250113,163300,83408383,1534,1534,1534,1534,0
20250113,163200,83408383,1534,1534,1534,1534,0
20250113,163100,83408383,1534,1534,1534,1534,0
20250113,163000,83408383,1534,1534,1534,1534,0
20250113,162900,83408383,1534,1534,1534,1534,0
20250113,162800,83408383,1534,1534,1534,1534,0
20250113,162700,83408383,1534,1534,1534,1534,0
20250113,162600,83408383,1534,1534,1534,1534,0
20250113,162500,83408383,1534,1534,1534,1534,0
20250113,162400,83408383,1534,1534,1534,1534,0
20250113,162300,83408383,1534,1534,1534,1534,0
20250113,162200,83408383,1534,1534,1534,1534,0
20250113,162100,83408383,1534,1534,1534,1534,0
20250113,162000,83408383,1534,1534,1534,1534,0
20250113,161900,83408383,1534,1534,1534,1534,0
20250113,161800,83408383,1534,1534,1534,1534,0
20250113,161700,83408383,1534,1534,1534,1534,0
20250113,161600,83408383,1534,1534,1534,1534,0
20250113,161500,83408383,1534,1534,1534,1534,1412
20250113,161400,83408383,1534,1534,1534,1534,0
20250113,161300,83408383,1534,1534,1534,1534,0
20250113,161200,83408383,1534,1534,1534,1534,0
20250113,161100,83408383,1534,1534,1534,1534,0
20250113,161000,83408383,1534,1534,1534,1534,0
20250113,160900,83408383,1534,1534,1534,1534,0
20250113,160800,83408383,1534,1534,1534,1534,0
20250113,160700,83408383,1534,1534,1534,1534,0
20250113,160600,83408383,1534,1534,1534,1534,0
20250113,160500,83408383,1534,1534,1534,1534,0
20250113,160400,83408383,1534,1534,1534,1534,0
20250113,160300,83408383,1534,1534,1534,1534,0
20250113,160200,83408383,1534,1534,1534,1534,0
20250113,160100,83408383,1534,1534,1534,1534,0
20250113,160000,83408383,1534,1534,1534,1534,0
20250113,155900,83408383,1534,1534,1534,1534,0
20250113,155800,83408383,1534,1534,1534,1534,0
20250113,155700,83408383,1534,1534,1534,1534,0
20250113,155600,83408383,1534,1534,1534,1534,0
20250113,155500,83408383,1534,1534,1534,1534,0
20250113,155400,83408383,1534,1534,1534,1534,0
20250113,155300,83408383,1534,1534,1534,1534,0
20250113,155200,83408383,1534,1534,1534,1534,0
20250113,155100,83408383,1534,1534,1534,1534,0
20250113,155000,83408383,1534,1534,1534,1534,0
20250113,154900,83408383,1534,1534,1534,1534,0
20250113,154800,83408383,1534,1534,1534,1534,0
20250113,154700,83408383,1534,1534,1534,1534,0
20250113,154600,83408383,1534,1534,1534,1534,0
20250113,154500,83408383,1534,1534,1534,1534,1412
20250113,154400,83408383,1534,1534,1534,1534,0
20250113,154300,83408383,1534,1534,1534,1534,0
20250113,154200,83408383,1534,1534,1534,1534,0
20250113,154100,83408383,1534,1534,1534,1534,0
20250113,154000,83408383,1534,1534,1534,1534,0
20250113,153900,83408383,1534,1534,1534,1534,0
20250113,153800,83408383,1534,1534,1534,1534,0
20250113,153700,83408383,1534,1534,1534,1534,0
20250113,153600,83408383,1534,1534,1534,1534,0
20250113,153500,83408383,1534,1534,1534,1534,0
20250113,153400,83408383,1534,1534,1534,1534,0
20250113,153300,83408383,1534,1534,1534,1534,0
20250113,153200,83408383,1534,1534,1534,1534,0
20250113,153100,83408383,1534,1534,1534,1534,0
20250113,153000,83408383,1534,1534,1534,1534,1412
20250113,152900,81242375,1542,1542,1542,1542,0
20250113,152800,81242375,1542,1542,1542,1542,0
20250113,152700,81242375,1542,1542,1542,1542,0
20250113,152600,81242375,1542,1542,1542,1542,0
20250113,152500,81242375,1542,1542,1542,1542,0
20250113,152400,81242375,1542,1542,1542,1542,0
20250113,152300,81242375,1542,1542,1542,1542,0
20250113,152200,81242375,1542,1542,1542,1542,0
20250113,152100,81242375,1542,1542,1542,1542,0
20250113,152000,81242375,1542,1542,1542,1542,0
20250113,151900,81242375,1542,1542,1542,1534,146
20250113,151800,81017881,1536,1544,1544,1536,3
20250113,151700,81013258,1544,1545,1545,1533,797
20250113,151600,79789571,1545,1545,1545,1545,10
20250113,151500,79774121,1545,1545,1545,1545,18
20250113,151400,79746311,1545,1545,1545,1545,35
20250113,151300,79692236,1545,1544,1545,1544,247
20250113,151200,79310838,1544,1544,1544,1544,36
20250113,151100,79255254,1544,1544,1544,1540,70
20250113,151000,79147254,1544,1544,1544,1544,47
20250113,150900,79074686,1544,1544,1544,1544,35
20250113,150800,79020646,1544,1544,1545,1544,28
20250113,150700,78977412,1544,1544,1544,1544,9
20250113,150600,78963516,1545,1547,1547,1536,1088
20250113,150500,77291613,1547,1547,1548,1547,110
20250113,150400,77121437,1547,1547,1547,1547,90
20250113,150300,76982207,1547,1547,1547,1547,44
20250113,150200,76914139,1547,1547,1547,1542,183
20250113,150100,76631513,1547,1546,1547,1546,121
20250113,150000,76444423,1546,1546,1546,1546,33
20250113,145900,76393405,1546,1546,1546,1546,0
20250113,145800,76393405,1546,1546,1546,1546,0
20250113,145700,76393405,1546,1546,1546,1546,0
20250113,145600,76393405,1546,1540,1546,1540,231
20250113,145500,76037659,1546,1546,1546,1546,3
20250113,145400,76033021,1546,1546,1546,1546,2
20250113,145300,76029929,1546,1546,1546,1546,0
20250113,145200,76029929,1546,1542,1546,1537,5001
20250113,145100,68343367,1546,1546,1546,1546,1
20250113,145000,68341821,1546,1546,1546,1546,0
20250113,144900,68341821,1546,1546,1546,1546,1
20250113,144800,68340275,1546,1546,1546,1546,4
20250113,144700,68334091,1546,1546,1546,1546,0
20250113,144600,68334091,1546,1546,1546,1546,0
20250113,144500,68334091,1546,1546,1546,1537,3265
20250113,144400,63305689,1548,1548,1548,1548,3
20250113,144300,63301045,1542,1543,1548,1542,1210
20250113,144200,61434125,1548,1548,1548,1548,0
20250113,144100,61434125,1548,1548,1548,1548,0
20250113,144000,61434125,1548,1546,1548,1546,2
20250113,143900,61431031,1548,1548,1548,1548,1
20250113,143800,61429483,1548,1548,1549,1548,21
20250113,143700,61396974,1549,1548,1549,1548,33
20250113,143600,61345888,1548,1549,1549,1548,11
20250113,143500,61328859,1546,1546,1546,1546,100
20250113,143400,61174259,1546,1546,1546,1546,1
20250113,143300,61172713,1547,1547,1547,1547,162
20250113,143200,60922099,1547,1547,1547,1547,0
20250113,143100,60922099,1547,1547,1547,1547,1
20250113,143000,60920552,1549,1549,1549,1549,0
20250113,142900,60920552,1549,1549,1549,1549,0
20250113,142800,60920552,1549,1544,1549,1544,272
20250113,142700,60500524,1550,1550,1550,1550,0
20250113,142600,60500524,1550,1545,1550,1545,14
20250113,142500,60478839,1550,1545,1550,1545,22
20250113,142400,60444844,1550,1550,1550,1550,0
20250113,142300,60444844,1550,1550,1550,1550,10
20250113,142200,60429344,1550,1546,1550,1546,2
20250113,142100,60426248,1552,1552,1552,1547,11
20250113,142000,60409181,1554,1554,1554,1554,0
20250113,141900,60409181,1554,1554,1554,1554,1
20250113,141800,60407627,1545,1549,1555,1545,224
20250113,141700,60061323,1549,1549,1549,1545,22
20250113,141600,60027325,1549,1549,1549,1549,0
20250113,141500,60027325,1549,1549,1549,1549,1
20250113,141400,60025776,1549,1549,1549,1549,1
20250113,141300,60024227,1549,1549,1549,1545,6
20250113,141200,60014949,1547,1547,1547,1547,314
20250113,141100,59529191,1547,1547,1547,1547,10
20250113,141000,59513721,1545,1545,1545,1545,0
20250113,140900,59513721,1545,1547,1547,1545,60
20250113,140800,59421013,1547,1547,1547,1547,0
20250113,140700,59421013,1547,1547,1547,1547,1
20250113,140600,59419466,1547,1547,1547,1547,1
20250113,140500,59417919,1545,1547,1547,1545,3
20250113,140400,59413280,1546,1546,1546,1546,1
20250113,140300,59411734,1547,1547,1547,1545,295
20250113,140200,58955371,1547,1545,1547,1545,15
20250113,140100,58932176,1548,1548,1548,1545,217
20250113,140000,58596334,1549,1545,1550,1545,4
20250113,135900,58590144,1550,1550,1550,1550,0
20250113,135800,58590144,1550,1550,1550,1550,0
20250113,135700,58590144,1550,1550,1550,1550,0
20250113,135600,58590144,1550,1550,1550,1550,0
20250113,135500,58590144,1550,1552,1552,1544,3
20250113,135400,58585498,1544,1544,1544,1544,0
20250113,135300,58585498,1544,1550,1550,1544,2796
20250113,135200,54256436,1555,1555,1555,1555,0
20250113,135100,54256436,1555,1555,1555,1555,0
20250113,135000,54256436,1555,1555,1555,1555,0
20250113,134900,54256436,1555,1555,1555,1555,7
20250113,134800,54245551,1556,1556,1556,1556,0
20250113,134700,54245551,1556,1556,1556,1556,0
20250113,134600,54245551,1556,1556,1556,1556,0
20250113,134500,54245551,1556,1556,1556,1556,0
20250113,134400,54245551,1556,1556,1556,1556,0
20250113,134300,54245551,1556,1556,1556,1556,0
20250113,134200,54245551,1556,1556,1556,1556,100
20250113,134100,54089951,1556,1556,1556,1556,0
20250113,134000,54089951,1556,1556,1556,1556,0
20250113,133900,54089951,1556,1556,1556,1556,0
20250113,133800,54089951,1556,1556,1556,1556,1
20250113,133700,54088395,1551,1551,1551,1551,12
20250113,133600,54069783,1556,1556,1556,1556,0
20250113,133500,54069783,1556,1556,1556,1556,3
20250113,133400,54065115,1556,1556,1556,1556,1
20250113,133300,54063559,1550,1550,1550,1550,75
20250113,133200,53947309,1556,1556,1556,1556,0
20250113,133100,53947309,1556,1556,1556,1556,1
20250113,133000,53945753,1550,1551,1556,1550,2080
20250113,132900,50721617,1556,1556,1556,1556,0
20250113,132800,50721617,1556,1556,1556,1556,0
20250113,132700,50721617,1556,1556,1556,1556,0
20250113,132600,50721617,1556,1556,1556,1556,1
20250113,132500,50720061,1553,1553,1553,1553,51
20250113,132400,50640858,1556,1556,1556,1556,0
20250113,132300,50640858,1556,1551,1556,1550,1001
20250113,132200,49088686,1551,1556,1556,1551,10
20250113,132100,49073152,1556,1556,1556,1556,0
20250113,132000,49073152,1556,1556,1556,1556,30
20250113,131900,49026472,1556,1556,1556,1556,0
20250113,131800,49026472,1556,1556,1556,1556,0
20250113,131700,49026472,1556,1556,1556,1556,0
20250113,131600,49026472,1556,1556,1556,1556,0
20250113,131500,49026472,1556,1556,1556,1556,1
20250113,131400,49024916,1556,1556,1556,1556,528
20250113,131300,48203348,1556,1556,1556,1556,1
20250113,131200,48201792,1556,1556,1556,1556,0
20250113,131100,48201792,1556,1556,1556,1556,50
20250113,131000,48123992,1557,1557,1557,1557,0
20250113,130900,48123992,1557,1557,1557,1557,0
20250113,130800,48123992,1557,1557,1557,1557,5
20250113,130700,48116207,1557,1558,1558,1551,2403
20250113,130600,44385023,1555,1558,1558,1555,3011
20250113,130500,39699572,1560,1560,1560,1560,0
20250113,130400,39699572,1560,1560,1560,1560,977
20250113,130300,38175452,1561,1563,1563,1561,1313
20250113,130200,36125170,1563,1563,1563,1563,0
20250113,130100,36125170,1563,1563,1563,1563,100
20250113,130000,35968870,1563,1563,1563,1563,0
20250113,125900,35968870,1563,1563,1563,1563,1
20250113,125800,35967307,1563,1562,1563,1562,12
20250113,125700,35948562,1563,1562,1563,1561,1578
20250113,125600,33484454,1565,1565,1565,1565,8
20250113,125500,33471934,1565,1565,1565,1565,0
20250113,125400,33471934,1565,1565,1565,1565,0
20250113,125300,33471934,1565,1565,1565,1565,0
20250113,125200,33471934,1565,1565,1565,1565,0
20250113,125100,33471934,1565,1565,1565,1562,3257
20250113,125000,28379057,1569,1569,1569,1569,0
20250113,124900,28379057,1569,1569,1569,1569,0
20250113,124800,28379057,1569,1569,1569,1569,0
20250113,124700,28379057,1569,1569,1569,1569,1
20250113,124600,28377488,1566,1567,1571,1566,3
20250113,124500,28372784,1571,1571,1571,1571,0
20250113,124400,28372784,1571,1569,1571,1568,3
20250113,124300,28368076,1569,1571,1571,1569,4
20250113,124200,28361794,1571,1571,1571,1571,1
20250113,124100,28360223,1571,1571,1571,1571,0
20250113,124000,28360223,1571,1571,1571,1571,0
20250113,123900,28360223,1571,1571,1571,1571,0
20250113,123800,28360223,1571,1571,1571,1571,0
20250113,123700,28360223,1571,1571,1571,1571,0
20250113,123600,28360223,1571,1571,1571,1571,0
20250113,123500,28360223,1571,1571,1571,1571,0
20250113,123400,28360223,1571,1571,1571,1571,0
20250113,123300,28360223,1571,1571,1571,1571,0
20250113,123200,28360223,1571,1571,1571,1571,0
20250113,123100,28360223,1571,1571,1571,1571,0
20250113,123000,28360223,1571,1571,1571,1571,0
20250113,122900,28360223,1571,1571,1571,1571,0
20250113,122800,28360223,1571,1571,1571,1571,0
20250113,122700,28360223,1571,1564,1571,1564,374
20250113,122600,27775280,1571,1571,1571,1571,0
20250113,122500,27775280,1571,1564,1571,1564,624
20250113,122400,26799337,1564,1564,1564,1564,0
20250113,122300,26799337,1564,1563,1564,1562,305
20250113,122200,26322805,1564,1564,1564,1564,8
20250113,122100,26310293,1564,1564,1564,1564,10
20250113,122000,26294653,1563,1571,1571,1563,568
20250113,121900,25406029,1571,1571,1571,1571,4
20250113,121800,25399745,1571,1571,1571,1571,0
20250113,121700,25399745,1571,1571,1571,1571,0
20250113,121600,25399745,1571,1571,1571,1571,1
20250113,121500,25398174,1569,1570,1570,1569,127
20250113,121400,25198910,1571,1571,1571,1571,1
20250113,121300,25197339,1572,1572,1572,1572,0
20250113,121200,25197339,1572,1572,1572,1572,3
20250113,121100,25192623,1571,1572,1572,1571,4
20250113,121000,25186336,1572,1572,1572,1572,0
20250113,120900,25186336,1572,1572,1572,1572,3
20250113,120800,25181620,1572,1572,1572,1572,0
20250113,120700,25181620,1572,1572,1572,1572,0
20250113,120600,25181620,1572,1572,1572,1572,5
20250113,120500,25173760,1572,1572,1572,1572,4
20250113,120400,25167472,1572,1572,1572,1572,0
20250113,120300,25167472,1572,1572,1572,1572,0
20250113,120200,25167472,1572,1572,1572,1572,0
20250113,120100,25167472,1572,1572,1572,1572,0
20250113,120000,25167472,1572,1572,1572,1572,47
20250113,115900,25093588,1572,1572,1572,1572,10
20250113,115800,25077868,1573,1573,1573,1573,0
20250113,115700,25077868,1573,1573,1573,1573,0
20250113,115600,25077868,1573,1573,1573,1573,0
20250113,115500,25077868,1573,1574,1574,1569,2468
20250113,115400,21205322,1574,1574,1574,1574,0
20250113,115300,21205322,1574,1574,1574,1574,93
20250113,115200,21058940,1574,1574,1574,1574,0
20250113,115100,21058940,1574,1574,1574,1574,0
20250113,115000,21058940,1574,1573,1574,1570,81
20250113,114900,20931547,1573,1573,1573,1573,0
20250113,114800,20931547,1573,1573,1573,1573,0
20250113,114700,20931547,1573,1573,1573,1573,0
20250113,114600,20931547,1573,1573,1573,1573,0
20250113,114500,20931547,1573,1573,1573,1573,0
20250113,114400,20931547,1573,1573,1573,1573,0
20250113,114300,20931547,1573,1573,1573,1573,0
20250113,114200,20931547,1573,1573,1573,1573,0
20250113,114100,20931547,1573,1573,1573,1573,0
20250113,114000,20931547,1573,1573,1573,1573,1
20250113,113900,20929974,1567,1567,1567,1567,1
20250113,113800,20928407,1573,1573,1573,1573,0
20250113,113700,20928407,1573,1573,1573,1573,0
20250113,113600,20928407,1573,1573,1573,1573,0
20250113,113500,20928407,1573,1573,1573,1573,0
20250113,113400,20928407,1573,1573,1573,1573,0
20250113,113300,20928407,1573,1573,1573,1573,0
20250113,113200,20928407,1573,1573,1573,1573,0
20250113,113100,20928407,1573,1573,1573,1573,3
20250113,113000,20923688,1573,1573,1573,1573,1
20250113,112900,20922115,1572,1572,1572,1572,1
20250113,112800,20920543,1572,1572,1572,1572,2
20250113,112700,20917399,1573,1573,1573,1573,0
20250113,112600,20917399,1573,1573,1573,1573,0
20250113,112500,20917399,1573,1573,1573,1573,0
20250113,112400,20917399,1573,1573,1573,1573,0
20250113,112300,20917399,1573,1573,1573,1573,0
20250113,112200,20917399,1573,1573,1573,1573,0
20250113,112100,20917399,1573,1573,1573,1573,0
20250113,112000,20917399,1573,1573,1573,1573,0
20250113,111900,20917399,1573,1573,1573,1573,0
20250113,111800,20917399,1573,1573,1573,1573,0
20250113,111700,20917399,1573,1573,1573,1573,1
20250113,111600,20915826,1574,1574,1574,1574,0
20250113,111500,20915826,1574,1574,1574,1574,0
20250113,111400,20915826,1574,1574,1574,1574,0
20250113,111300,20915826,1574,1574,1574,1574,0
20250113,111200,20915826,1574,1574,1574,1574,6
20250113,111100,20906382,1574,1574,1574,1574,0
20250113,111000,20906382,1574,1574,1574,1574,0
20250113,110900,20906382,1574,1573,1574,1564,374
20250113,110800,20320030,1573,1573,1573,1573,1
20250113,110700,20318457,1573,1573,1573,1573,1
20250113,110600,20316884,1568,1568,1568,1568,10
20250113,110500,20301204,1574,1574,1574,1574,9
20250113,110400,20287038,1573,1573,1573,1573,9
20250113,110300,20272881,1574,1574,1574,1574,0
20250113,110200,20272881,1574,1573,1574,1573,143
20250113,110100,20047921,1573,1573,1573,1573,629
20250113,110000,19058504,1573,1572,1573,1572,68
20250113,105900,18951581,1573,1573,1573,1573,10
20250113,105800,18935851,1573,1572,1573,1567,125
20250113,105700,18739297,1572,1571,1572,1571,172
20250113,105600,18468946,1573,1573,1573,1564,1075
20250113,105500,16787178,1566,1566,1566,1566,0
20250113,105400,16787178,1566,1566,1566,1566,0
20250113,105300,16787178,1566,1566,1566,1566,0
20250113,105200,16787178,1566,1567,1568,1566,501
20250113,105100,16002398,1573,1573,1573,1573,0
20250113,105000,16002398,1573,1573,1573,1573,0
20250113,104900,16002398,1573,1573,1573,1573,0
20250113,104800,16002398,1573,1573,1573,1573,3
20250113,104700,15997679,1573,1573,1573,1573,0
20250113,104600,15997679,1573,1573,1573,1573,0
20250113,104500,15997679,1573,1568,1573,1568,2
20250113,104400,15994538,1573,1568,1573,1568,4
20250113,104300,15988253,1572,1572,1572,1572,0
20250113,104200,15988253,1572,1572,1572,1572,0
20250113,104100,15988253,1572,1572,1572,1572,0
20250113,104000,15988253,1572,1572,1572,1572,1
20250113,103900,15986681,1567,1567,1567,1567,100
20250113,103800,15829981,1572,1569,1572,1568,119
20250113,103700,15643379,1572,1572,1572,1572,1
20250113,103600,15641807,1572,1572,1572,1572,3
20250113,103500,15637091,1572,1572,1572,1572,0
20250113,103400,15637091,1572,1573,1573,1572,14
20250113,103300,15615071,1573,1573,1573,1573,0
20250113,103200,15615071,1573,1573,1573,1573,0
20250113,103100,15615071,1573,1573,1573,1573,5
20250113,103000,15607206,1573,1573,1573,1573,0
20250113,102900,15607206,1573,1573,1573,1573,0
20250113,102800,15607206,1573,1573,1573,1573,1
20250113,102700,15605633,1573,1573,1573,1573,0
20250113,102600,15605633,1573,1573,1573,1573,1
20250113,102500,15604060,1572,1572,1572,1572,0
20250113,102400,15604060,1572,1572,1572,1572,0
20250113,102300,15604060,1572,1572,1572,1572,1
20250113,102200,15602488,1572,1572,1572,1572,1
20250113,102100,15600916,1573,1573,1573,1573,1
20250113,102000,15599343,1573,1573,1573,1573,0
20250113,101900,15599343,1573,1573,1573,1573,10
20250113,101800,15583613,1569,1573,1573,1569,101
20250113,101700,15424754,1573,1573,1574,1573,193
20250113,101600,15121076,1574,1574,1574,1574,0
20250113,101500,15121076,1574,1573,1574,1573,35
20250113,101400,15066020,1573,1572,1573,1572,661
20250113,101300,14026330,1573,1568,1573,1568,1615
20250113,101200,11493472,1568,1568,1568,1568,5
20250113,101100,11485632,1568,1568,1568,1568,0
20250113,101000,11485632,1568,1568,1568,1568,0
20250113,100900,11485632,1568,1575,1575,1568,501
20250113,100800,10700057,1568,1571,1575,1568,1018
20250113,100700,9103179,1576,1571,1576,1570,1192
20250113,100600,7230829,1578,1578,1578,1578,0
20250113,100500,7230829,1578,1578,1578,1578,0
20250113,100400,7230829,1578,1572,1578,1572,97
20250113,100300,7078339,1578,1578,1578,1578,0
20250113,100200,7078339,1578,1578,1578,1578,0
20250113,100100,7078339,1578,1578,1578,1578,0
20250113,100000,7078339,1578,1578,1578,1578,0
20250113,095900,7078339,1578,1578,1578,1578,0
20250113,095800,7078339,1578,1578,1578,1578,0
20250113,095700,7078339,1578,1578,1578,1578,17
20250113,095600,7051513,1578,1578,1578,1578,2
20250113,095500,7048357,1579,1579,1579,1579,0
20250113,095400,7048357,1579,1579,1579,1579,0
20250113,095300,7048357,1579,1579,1579,1579,1
20250113,095200,7046778,1569,1569,1569,1569,0
20250113,095100,7046778,1569,1579,1579,1569,1994
20250113,095000,3913571,1580,1580,1580,1580,13
20250113,094900,3893031,1580,1579,1580,1579,63
20250113,094800,3793492,1579,1579,1579,1579,0
20250113,094700,3793492,1579,1579,1579,1579,1
20250113,094600,3791913,1579,1579,1579,1579,0
20250113,094500,3791913,1579,1579,1579,1579,0
20250113,094400,3791913,1579,1580,1580,1579,129
20250113,094300,3588124,1587,1587,1587,1587,0
20250113,094200,3588124,1587,1587,1587,1587,0
20250113,094100,3588124,1587,1587,1587,1587,0
20250113,094000,3588124,1587,1587,1587,1587,0
20250113,093900,3588124,1587,1587,1587,1587,0
20250113,093800,3588124,1587,1587,1587,1587,0
20250113,093700,3588124,1587,1587,1587,1587,0
20250113,093600,3588124,1587,1587,1587,1587,5
20250113,093500,3580189,1587,1587,1587,1587,0
20250113,093400,3580189,1587,1587,1587,1587,0
20250113,093300,3580189,1587,1587,1587,1587,3
20250113,093200,3575428,1587,1587,1587,1587,0
20250113,093100,3575428,1587,1587,1587,1587,0
20250113,093000,3575428,1587,1587,1587,1587,0
20250113,092900,3575428,1587,1587,1587,1587,0
20250113,092800,3575428,1587,1587,1587,1587,30
20250113,092700,3527818,1587,1587,1587,1587,0
20250113,092600,3527818,1587,1587,1587,1587,0
20250113,092500,3527818,1587,1587,1587,1587,1
20250113,092400,3526231,1577,1581,1583,1577,644
20250113,092300,2507221,1581,1581,1581,1580,380
20250113,092200,1906501,1576,1576,1576,1576,50
20250113,092100,1827701,1580,1580,1580,1580,0
20250113,092000,1827701,1580,1580,1580,1580,84
20250113,091900,1694981,1581,1581,1581,1581,62
20250113,091800,1596959,1581,1581,1581,1581,0
20250113,091700,1596959,1581,1581,1581,1581,0
20250113,091600,1596959,1581,1581,1582,1581,472
20250113,091500,850723,1581,1581,1581,1581,0
20250113,091400,850723,1581,1581,1581,1581,0
20250113,091300,850723,1581,1581,1581,1581,0
20250113,091200,850723,1581,1581,1581,1581,0
20250113,091100,850723,1581,1581,1581,1581,0
20250113,091000,850723,1581,1581,1581,1581,0
20250113,090900,850723,1581,1581,1581,1581,2
20250113,090800,847561,1581,1581,1581,1581,0
20250113,090700,847561,1581,1574,1581,1574,11
20250113,090600,830240,1581,1581,1581,1581,1
20250113,090500,828659,1574,1582,1582,1574,303
20250113,090400,349321,1582,1582,1582,1582,0
20250113,090300,349321,1582,1575,1582,1575,2
20250113,090200,346164,1582,1582,1582,1582,0
20250113,090100,346164,1582,1582,1582,1570,8
20250113,090000,333550,1571,1583,1583,1571,170