stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,194700,118601714,1515,1515,1515,1515,642
20250124,194600,118601714,1515,1515,1515,1515,0
20250124,194500,118601714,1515,1515,1515,1515,0
20250124,194400,118601714,1515,1515,1515,1515,0
20250124,194300,118601714,1515,1515,1515,1515,0
20250124,194200,118601714,1515,1515,1515,1515,0
20250124,194100,118601714,1515,1515,1515,1515,0
20250124,194000,118601714,1515,1515,1515,1515,0
20250124,193900,118601714,1515,1515,1515,1515,0
20250124,193800,118601714,1515,1515,1515,1515,0
20250124,193700,118601714,1515,1515,1515,1515,0
20250124,193600,118601714,1515,1515,1515,1515,0
20250124,193500,118601714,1515,1515,1515,1515,0
20250124,193400,118601714,1515,1515,1515,1515,0
20250124,193300,118601714,1515,1515,1515,1515,0
20250124,193200,118601714,1515,1515,1515,1515,0
20250124,193100,118601714,1515,1515,1515,1515,0
20250124,193000,118601714,1515,1515,1515,1515,0
20250124,192900,118601714,1515,1515,1515,1515,0
20250124,192800,118601714,1515,1515,1515,1515,0
20250124,192700,118601714,1515,1515,1515,1515,0
20250124,192600,118601714,1515,1515,1515,1515,0
20250124,192500,118601714,1515,1515,1515,1515,0
20250124,192400,118601714,1515,1515,1515,1515,0
20250124,192300,118601714,1515,1515,1515,1515,0
20250124,192200,118601714,1515,1515,1515,1515,0
20250124,192100,118601714,1515,1515,1515,1515,0
20250124,192000,118601714,1515,1515,1515,1515,0
20250124,191900,118601714,1515,1515,1515,1515,0
20250124,191800,118601714,1515,1515,1515,1515,0
20250124,191700,118601714,1515,1515,1515,1515,642
20250124,191600,118601714,1515,1515,1515,1515,0
20250124,191500,118601714,1515,1515,1515,1515,0
20250124,191400,118601714,1515,1515,1515,1515,0
20250124,191300,118601714,1515,1515,1515,1515,0
20250124,191200,118601714,1515,1515,1515,1515,0
20250124,191100,118601714,1515,1515,1515,1515,0
20250124,191000,118601714,1515,1515,1515,1515,0
20250124,190900,118601714,1515,1515,1515,1515,0
20250124,190800,118601714,1515,1515,1515,1515,0
20250124,190700,118601714,1515,1515,1515,1515,0
20250124,190600,118601714,1515,1515,1515,1515,0
20250124,190500,118601714,1515,1515,1515,1515,0
20250124,190400,118601714,1515,1515,1515,1515,0
20250124,190300,118601714,1515,1515,1515,1515,0
20250124,190200,118601714,1515,1515,1515,1515,0
20250124,190100,118601714,1515,1515,1515,1515,0
20250124,190000,118601714,1515,1515,1515,1515,0
20250124,185900,118601714,1515,1515,1515,1515,0
20250124,185800,118601714,1515,1515,1515,1515,0
20250124,185700,118601714,1515,1515,1515,1515,0
20250124,185600,118601714,1515,1515,1515,1515,0
20250124,185500,118601714,1515,1515,1515,1515,0
20250124,185400,118601714,1515,1515,1515,1515,0
20250124,185300,118601714,1515,1515,1515,1515,0
20250124,185200,118601714,1515,1515,1515,1515,0
20250124,185100,118601714,1515,1515,1515,1515,0
20250124,185000,118601714,1515,1515,1515,1515,0
20250124,184900,118601714,1515,1515,1515,1515,0
20250124,184800,118601714,1515,1515,1515,1515,0
20250124,184700,118601714,1515,1515,1515,1515,642
20250124,184600,118601714,1515,1515,1515,1515,0
20250124,184500,118601714,1515,1515,1515,1515,0
20250124,184400,118601714,1515,1515,1515,1515,0
20250124,184300,118601714,1515,1515,1515,1515,0
20250124,184200,118601714,1515,1515,1515,1515,0
20250124,184100,118601714,1515,1515,1515,1515,0
20250124,184000,118601714,1515,1515,1515,1515,0
20250124,183900,118601714,1515,1515,1515,1515,0
20250124,183800,118601714,1515,1515,1515,1515,0
20250124,183700,118601714,1515,1515,1515,1515,0
20250124,183600,118601714,1515,1515,1515,1515,0
20250124,183500,118601714,1515,1515,1515,1515,0
20250124,183400,118601714,1515,1515,1515,1515,0
20250124,183300,118601714,1515,1515,1515,1515,0
20250124,183200,118601714,1515,1515,1515,1515,0
20250124,183100,118601714,1515,1515,1515,1515,0
20250124,183000,118601714,1515,1515,1515,1515,0
20250124,182900,118601714,1515,1515,1515,1515,0
20250124,182800,118601714,1515,1515,1515,1515,0
20250124,182700,118601714,1515,1515,1515,1515,0
20250124,182600,118601714,1515,1515,1515,1515,0
20250124,182500,118601714,1515,1515,1515,1515,0
20250124,182400,118601714,1515,1515,1515,1515,0
20250124,182300,118601714,1515,1515,1515,1515,0
20250124,182200,118601714,1515,1515,1515,1515,0
20250124,182100,118601714,1515,1515,1515,1515,0
20250124,182000,118601714,1515,1515,1515,1515,0
20250124,181900,118601714,1515,1515,1515,1515,0
20250124,181800,118601714,1515,1515,1515,1515,0
20250124,181700,118601714,1515,1515,1515,1515,642
20250124,181600,118601714,1515,1515,1515,1515,0
20250124,181500,118601714,1515,1515,1515,1515,0
20250124,181400,118601714,1515,1515,1515,1515,0
20250124,181300,118601714,1515,1515,1515,1515,0
20250124,181200,118601714,1515,1515,1515,1515,0
20250124,181100,118601714,1515,1515,1515,1515,0
20250124,181000,118601714,1515,1515,1515,1515,0
20250124,180900,118601714,1515,1515,1515,1515,0
20250124,180800,118601714,1515,1515,1515,1515,0
20250124,180700,118601714,1515,1515,1515,1515,0
20250124,180600,118601714,1515,1515,1515,1515,0
20250124,180500,118601714,1515,1515,1515,1515,0
20250124,180400,118601714,1515,1515,1515,1515,0
20250124,180300,118601714,1515,1515,1515,1515,0
20250124,180200,118601714,1515,1515,1515,1515,0
20250124,180100,118601714,1515,1515,1515,1515,0
20250124,180000,118601714,1515,1515,1515,1515,0
20250124,175900,118601714,1515,1515,1515,1515,0
20250124,175800,118601714,1515,1515,1515,1515,0
20250124,175700,118601714,1515,1515,1515,1515,0
20250124,175600,118601714,1515,1515,1515,1515,0
20250124,175500,118601714,1515,1515,1515,1515,0
20250124,175400,118601714,1515,1515,1515,1515,0
20250124,175300,118601714,1515,1515,1515,1515,0
20250124,175200,118601714,1515,1515,1515,1515,0
20250124,175100,118601714,1515,1515,1515,1515,0
20250124,175000,118601714,1515,1515,1515,1515,0
20250124,174900,118601714,1515,1515,1515,1515,0
20250124,174800,118601714,1515,1515,1515,1515,0
20250124,174700,118601714,1515,1515,1515,1515,642
20250124,174600,118601714,1515,1515,1515,1515,0
20250124,174500,118601714,1515,1515,1515,1515,0
20250124,174400,118601714,1515,1515,1515,1515,0
20250124,174300,118601714,1515,1515,1515,1515,0
20250124,174200,118601714,1515,1515,1515,1515,0
20250124,174100,118601714,1515,1515,1515,1515,0
20250124,174000,118601714,1515,1515,1515,1515,0
20250124,173900,118601714,1515,1515,1515,1515,0
20250124,173800,118601714,1515,1515,1515,1515,0
20250124,173700,118601714,1515,1515,1515,1515,0
20250124,173600,118601714,1515,1515,1515,1515,0
20250124,173500,118601714,1515,1515,1515,1515,0
20250124,173400,118601714,1515,1515,1515,1515,0
20250124,173300,118601714,1515,1515,1515,1515,0
20250124,173200,118601714,1515,1515,1515,1515,0
20250124,173100,118601714,1515,1515,1515,1515,0
20250124,173000,118601714,1515,1515,1515,1515,0
20250124,172900,118601714,1515,1515,1515,1515,0
20250124,172800,118601714,1515,1515,1515,1515,0
20250124,172700,118601714,1515,1515,1515,1515,0
20250124,172600,118601714,1515,1515,1515,1515,0
20250124,172500,118601714,1515,1515,1515,1515,0
20250124,172400,118601714,1515,1515,1515,1515,0
20250124,172300,118601714,1515,1515,1515,1515,0
20250124,172200,118601714,1515,1515,1515,1515,0
20250124,172100,118601714,1515,1515,1515,1515,0
20250124,172000,118601714,1515,1515,1515,1515,0
20250124,171900,118601714,1515,1515,1515,1515,0
20250124,171800,118601714,1515,1515,1515,1515,0
20250124,171700,118601714,1515,1515,1515,1515,642
20250124,171600,118601714,1515,1515,1515,1515,0
20250124,171500,118601714,1515,1515,1515,1515,0
20250124,171400,118601714,1515,1515,1515,1515,0
20250124,171300,118601714,1515,1515,1515,1515,0
20250124,171200,118601714,1515,1515,1515,1515,0
20250124,171100,118601714,1515,1515,1515,1515,0
20250124,171000,118601714,1515,1515,1515,1515,0
20250124,170900,118601714,1515,1515,1515,1515,0
20250124,170800,118601714,1515,1515,1515,1515,0
20250124,170700,118601714,1515,1515,1515,1515,0
20250124,170600,118601714,1515,1515,1515,1515,0
20250124,170500,118601714,1515,1515,1515,1515,0
20250124,170400,118601714,1515,1515,1515,1515,0
20250124,170300,118601714,1515,1515,1515,1515,0
20250124,170200,118601714,1515,1515,1515,1515,0
20250124,170100,118601714,1515,1515,1515,1515,0
20250124,170000,118601714,1515,1515,1515,1515,0
20250124,165900,118601714,1515,1515,1515,1515,0
20250124,165800,118601714,1515,1515,1515,1515,0
20250124,165700,118601714,1515,1515,1515,1515,0
20250124,165600,118601714,1515,1515,1515,1515,0
20250124,165500,118601714,1515,1515,1515,1515,0
20250124,165400,118601714,1515,1515,1515,1515,0
20250124,165300,118601714,1515,1515,1515,1515,0
20250124,165200,118601714,1515,1515,1515,1515,0
20250124,165100,118601714,1515,1515,1515,1515,0
20250124,165000,118601714,1515,1515,1515,1515,0
20250124,164900,118601714,1515,1515,1515,1515,0
20250124,164800,118601714,1515,1515,1515,1515,0
20250124,164700,118601714,1515,1515,1515,1515,642
20250124,164600,118601714,1515,1515,1515,1515,0
20250124,164500,118601714,1515,1515,1515,1515,0
20250124,164400,118601714,1515,1515,1515,1515,0
20250124,164300,118601714,1515,1515,1515,1515,0
20250124,164200,118601714,1515,1515,1515,1515,0
20250124,164100,118601714,1515,1515,1515,1515,0
20250124,164000,118601714,1515,1515,1515,1515,0
20250124,163900,118601714,1515,1515,1515,1515,0
20250124,163800,118601714,1515,1515,1515,1515,0
20250124,163700,118601714,1515,1515,1515,1515,0
20250124,163600,118601714,1515,1515,1515,1515,0
20250124,163500,118601714,1515,1515,1515,1515,0
20250124,163400,118601714,1515,1515,1515,1515,0
20250124,163300,118601714,1515,1515,1515,1515,0
20250124,163200,118601714,1515,1515,1515,1515,0
20250124,163100,118601714,1515,1515,1515,1515,0
20250124,163000,118601714,1515,1515,1515,1515,0
20250124,162900,118601714,1515,1515,1515,1515,0
20250124,162800,118601714,1515,1515,1515,1515,0
20250124,162700,118601714,1515,1515,1515,1515,0
20250124,162600,118601714,1515,1515,1515,1515,0
20250124,162500,118601714,1515,1515,1515,1515,0
20250124,162400,118601714,1515,1515,1515,1515,0
20250124,162300,118601714,1515,1515,1515,1515,0
20250124,162200,118601714,1515,1515,1515,1515,0
20250124,162100,118601714,1515,1515,1515,1515,0
20250124,162000,118601714,1515,1515,1515,1515,0
20250124,161900,118601714,1515,1515,1515,1515,0
20250124,161800,118601714,1515,1515,1515,1515,0
20250124,161700,118601714,1515,1515,1515,1515,642
20250124,161600,118601714,1515,1515,1515,1515,0
20250124,161500,118601714,1515,1515,1515,1515,0
20250124,161400,118601714,1515,1515,1515,1515,0
20250124,161300,118601714,1515,1515,1515,1515,0
20250124,161200,118601714,1515,1515,1515,1515,0
20250124,161100,118601714,1515,1515,1515,1515,0
20250124,161000,118601714,1515,1515,1515,1515,0
20250124,160900,118601714,1515,1515,1515,1515,0
20250124,160800,118601714,1515,1515,1515,1515,0
20250124,160700,118601714,1515,1515,1515,1515,0
20250124,160600,118601714,1515,1515,1515,1515,0
20250124,160500,118601714,1515,1515,1515,1515,0
20250124,160400,118601714,1515,1515,1515,1515,0
20250124,160300,118601714,1515,1515,1515,1515,0
20250124,160200,118601714,1515,1515,1515,1515,0
20250124,160100,118601714,1515,1515,1515,1515,0
20250124,160000,118601714,1515,1515,1515,1515,0
20250124,155900,118601714,1515,1515,1515,1515,0
20250124,155800,118601714,1515,1515,1515,1515,0
20250124,155700,118601714,1515,1515,1515,1515,0
20250124,155600,118601714,1515,1515,1515,1515,0
20250124,155500,118601714,1515,1515,1515,1515,0
20250124,155400,118601714,1515,1515,1515,1515,0
20250124,155300,118601714,1515,1515,1515,1515,0
20250124,155200,118601714,1515,1515,1515,1515,0
20250124,155100,118601714,1515,1515,1515,1515,0
20250124,155000,118601714,1515,1515,1515,1515,0
20250124,154900,118601714,1515,1515,1515,1515,0
20250124,154800,118601714,1515,1515,1515,1515,0
20250124,154700,118601714,1515,1515,1515,1515,642
20250124,154600,118601714,1515,1515,1515,1515,0
20250124,154500,118601714,1515,1515,1515,1515,0
20250124,154400,118601714,1515,1515,1515,1515,0
20250124,154300,118601714,1515,1515,1515,1515,0
20250124,154200,118601714,1515,1515,1515,1515,0
20250124,154100,118601714,1515,1515,1515,1515,0
20250124,154000,118601714,1515,1515,1515,1515,0
20250124,153900,118601714,1515,1515,1515,1515,0
20250124,153800,118601714,1515,1515,1515,1515,0
20250124,153700,118601714,1515,1515,1515,1515,0
20250124,153600,118601714,1515,1515,1515,1515,0
20250124,153500,118601714,1515,1515,1515,1515,0
20250124,153400,118601714,1515,1515,1515,1515,0
20250124,153300,118601714,1515,1515,1515,1515,0
20250124,153200,118601714,1515,1515,1515,1515,0
20250124,153100,118601714,1515,1515,1515,1515,0
20250124,153000,118601714,1515,1515,1515,1515,642
20250124,152900,117629084,1528,1528,1528,1528,0
20250124,152800,117629084,1528,1528,1528,1528,0
20250124,152700,117629084,1528,1528,1528,1528,0
20250124,152600,117629084,1528,1528,1528,1528,0
20250124,152500,117629084,1528,1528,1528,1528,0
20250124,152400,117629084,1528,1528,1528,1528,0
20250124,152300,117629084,1528,1528,1528,1528,0
20250124,152200,117629084,1528,1528,1528,1528,0
20250124,152100,117629084,1528,1528,1528,1528,0
20250124,152000,117629084,1528,1528,1528,1528,0
20250124,151900,117629084,1528,1528,1528,1528,0
20250124,151800,117629084,1528,1528,1528,1528,0
20250124,151700,117629084,1528,1528,1528,1528,0
20250124,151600,117629084,1528,1522,1528,1522,20
20250124,151500,117598593,1515,1522,1522,1515,91
20250124,151400,117460693,1515,1515,1515,1515,0
20250124,151300,117460693,1515,1515,1515,1515,0
20250124,151200,117460693,1515,1524,1525,1515,3068
20250124,151100,112792480,1524,1524,1524,1524,1
20250124,151000,112790956,1524,1524,1524,1524,0
20250124,150900,112790956,1524,1524,1524,1524,0
20250124,150800,112790956,1524,1525,1525,1524,1166
20250124,150700,111013397,1524,1524,1524,1524,9
20250124,150600,110999681,1522,1524,1524,1522,19
20250124,150500,110970747,1524,1524,1524,1524,9
20250124,150400,110957031,1524,1524,1524,1524,0
20250124,150300,110957031,1524,1524,1524,1524,1
20250124,150200,110955507,1524,1524,1524,1524,781
20250124,150100,109765263,1524,1524,1524,1524,0
20250124,150000,109765263,1524,1524,1524,1524,0
20250124,145900,109765263,1524,1524,1524,1524,0
20250124,145800,109765263,1524,1524,1524,1524,0
20250124,145700,109765263,1524,1524,1524,1524,0
20250124,145600,109765263,1524,1524,1524,1524,0
20250124,145500,109765263,1524,1524,1524,1524,0
20250124,145400,109765263,1524,1524,1524,1524,774
20250124,145300,108585687,1525,1525,1525,1525,0
20250124,145200,108585687,1525,1525,1525,1525,0
20250124,145100,108585687,1525,1525,1525,1525,26
20250124,145000,108546037,1525,1525,1525,1525,0
20250124,144900,108546037,1525,1525,1525,1525,0
20250124,144800,108546037,1525,1529,1529,1525,515
20250124,144700,107760502,1529,1529,1529,1529,0
20250124,144600,107760502,1529,1529,1529,1529,0
20250124,144500,107760502,1529,1529,1529,1529,33
20250124,144400,107710045,1530,1530,1530,1530,0
20250124,144300,107710045,1530,1530,1530,1530,0
20250124,144200,107710045,1530,1530,1530,1530,0
20250124,144100,107710045,1530,1530,1530,1530,0
20250124,144000,107710045,1530,1530,1530,1530,2
20250124,143900,107706985,1530,1526,1530,1526,1311
20250124,143800,105704409,1524,1524,1524,1524,423
20250124,143700,105059757,1521,1521,1521,1521,0
20250124,143600,105059757,1521,1521,1521,1521,0
20250124,143500,105059757,1521,1520,1521,1520,323
20250124,143400,104568494,1521,1521,1521,1521,197
20250124,143300,104268857,1518,1518,1518,1518,0
20250124,143200,104268857,1518,1518,1518,1518,0
20250124,143100,104268857,1518,1518,1518,1518,0
20250124,143000,104268857,1518,1518,1518,1518,0
20250124,142900,104268857,1518,1518,1518,1518,0
20250124,142800,104268857,1518,1518,1518,1518,0
20250124,142700,104268857,1518,1518,1518,1518,0
20250124,142600,104268857,1518,1518,1518,1518,0
20250124,142500,104268857,1518,1518,1518,1518,0
20250124,142400,104268857,1518,1518,1518,1518,0
20250124,142300,104268857,1518,1518,1518,1518,0
20250124,142200,104268857,1518,1518,1518,1518,0
20250124,142100,104268857,1518,1518,1518,1518,0
20250124,142000,104268857,1518,1518,1518,1518,0
20250124,141900,104268857,1518,1518,1518,1518,0
20250124,141800,104268857,1518,1518,1518,1518,0
20250124,141700,104268857,1518,1518,1518,1518,0
20250124,141600,104268857,1518,1518,1518,1518,0
20250124,141500,104268857,1518,1518,1518,1518,2
20250124,141400,104265821,1518,1518,1518,1518,0
20250124,141300,104265821,1518,1518,1518,1518,0
20250124,141200,104265821,1518,1518,1518,1518,0
20250124,141100,104265821,1518,1518,1518,1518,0
20250124,141000,104265821,1518,1518,1518,1518,0
20250124,140900,104265821,1518,1518,1518,1518,0
20250124,140800,104265821,1518,1518,1518,1518,0
20250124,140700,104265821,1518,1518,1518,1518,0
20250124,140600,104265821,1518,1518,1518,1518,0
20250124,140500,104265821,1518,1518,1518,1518,0
20250124,140400,104265821,1518,1518,1518,1518,12
20250124,140300,104247605,1527,1527,1527,1527,0
20250124,140200,104247605,1527,1527,1527,1527,0
20250124,140100,104247605,1527,1527,1527,1527,0
20250124,140000,104247605,1527,1527,1527,1527,0
20250124,135900,104247605,1527,1527,1527,1527,0
20250124,135800,104247605,1527,1527,1527,1527,0
20250124,135700,104247605,1527,1527,1527,1527,0
20250124,135600,104247605,1527,1527,1527,1527,0
20250124,135500,104247605,1527,1527,1527,1527,0
20250124,135400,104247605,1527,1527,1527,1527,0
20250124,135300,104247605,1527,1527,1527,1527,0
20250124,135200,104247605,1527,1527,1527,1527,1
20250124,135100,104246078,1528,1528,1528,1528,0
20250124,135000,104246078,1528,1528,1528,1528,0
20250124,134900,104246078,1528,1528,1528,1528,0
20250124,134800,104246078,1528,1528,1528,1528,0
20250124,134700,104246078,1528,1528,1528,1528,0
20250124,134600,104246078,1528,1517,1528,1517,138
20250124,134500,104035271,1522,1522,1522,1522,1
20250124,134400,104033749,1522,1522,1522,1522,300
20250124,134300,103577149,1527,1527,1527,1527,0
20250124,134200,103577149,1527,1527,1527,1527,2
20250124,134100,103574095,1524,1524,1524,1524,0
20250124,134000,103574095,1524,1524,1524,1524,0
20250124,133900,103574095,1524,1524,1524,1524,0
20250124,133800,103574095,1524,1524,1524,1524,19
20250124,133700,103545139,1527,1527,1527,1527,0
20250124,133600,103545139,1527,1527,1527,1527,0
20250124,133500,103545139,1527,1527,1527,1527,0
20250124,133400,103545139,1527,1527,1527,1527,0
20250124,133300,103545139,1527,1527,1527,1527,1
20250124,133200,103543612,1524,1524,1524,1524,181
20250124,133100,103267768,1524,1524,1524,1524,0
20250124,133000,103267768,1524,1524,1524,1524,0
20250124,132900,103267768,1524,1524,1524,1524,0
20250124,132800,103267768,1524,1524,1524,1524,0
20250124,132700,103267768,1524,1524,1524,1524,0
20250124,132600,103267768,1524,1524,1524,1524,0
20250124,132500,103267768,1524,1524,1524,1524,0
20250124,132400,103267768,1524,1527,1527,1524,5021
20250124,132300,95611411,1527,1528,1528,1527,18
20250124,132200,95583912,1527,1534,1534,1527,127
20250124,132100,95389864,1534,1534,1534,1534,50
20250124,132000,95313164,1535,1535,1535,1535,0
20250124,131900,95313164,1535,1535,1535,1535,16
20250124,131800,95288604,1536,1536,1536,1536,0
20250124,131700,95288604,1536,1536,1536,1536,0
20250124,131600,95288604,1536,1536,1536,1536,0
20250124,131500,95288604,1536,1536,1536,1536,0
20250124,131400,95288604,1536,1536,1536,1536,10
20250124,131300,95273244,1537,1537,1537,1537,0
20250124,131200,95273244,1537,1537,1537,1537,0
20250124,131100,95273244,1537,1537,1537,1537,0
20250124,131000,95273244,1537,1537,1537,1537,0
20250124,130900,95273244,1537,1537,1537,1537,0
20250124,130800,95273244,1537,1537,1537,1537,0
20250124,130700,95273244,1537,1537,1537,1537,0
20250124,130600,95273244,1537,1537,1537,1537,0
20250124,130500,95273244,1537,1537,1537,1537,0
20250124,130400,95273244,1537,1537,1537,1537,0
20250124,130300,95273244,1537,1537,1537,1537,0
20250124,130200,95273244,1537,1537,1537,1537,0
20250124,130100,95273244,1537,1537,1537,1537,0
20250124,130000,95273244,1537,1537,1537,1537,0
20250124,125900,95273244,1537,1537,1537,1537,0
20250124,125800,95273244,1537,1537,1537,1537,11
20250124,125700,95256337,1537,1537,1537,1537,0
20250124,125600,95256337,1537,1537,1537,1537,50
20250124,125500,95179487,1537,1537,1537,1537,0
20250124,125400,95179487,1537,1537,1537,1537,2
20250124,125300,95176413,1537,1536,1537,1536,5
20250124,125200,95168732,1537,1537,1537,1537,0
20250124,125100,95168732,1537,1537,1537,1537,0
20250124,125000,95168732,1537,1537,1537,1537,0
20250124,124900,95168732,1537,1537,1537,1537,12
20250124,124800,95150288,1530,1530,1530,1530,0
20250124,124700,95150288,1530,1537,1537,1530,121
20250124,124600,94965116,1537,1537,1537,1537,0
20250124,124500,94965116,1537,1537,1537,1537,0
20250124,124400,94965116,1537,1537,1537,1537,0
20250124,124300,94965116,1537,1537,1537,1537,0
20250124,124200,94965116,1537,1537,1537,1537,0
20250124,124100,94965116,1537,1537,1537,1537,0
20250124,124000,94965116,1537,1537,1537,1537,0
20250124,123900,94965116,1537,1537,1537,1537,0
20250124,123800,94965116,1537,1537,1537,1537,0
20250124,123700,94965116,1537,1537,1537,1537,0
20250124,123600,94965116,1537,1537,1537,1537,0
20250124,123500,94965116,1537,1537,1537,1537,45
20250124,123400,94895951,1537,1537,1537,1537,0
20250124,123300,94895951,1537,1537,1537,1537,0
20250124,123200,94895951,1537,1537,1537,1537,0
20250124,123100,94895951,1537,1537,1537,1537,13
20250124,123000,94875970,1540,1540,1540,1540,0
20250124,122900,94875970,1540,1540,1540,1540,0
20250124,122800,94875970,1540,1540,1540,1540,0
20250124,122700,94875970,1540,1540,1540,1540,0
20250124,122600,94875970,1540,1540,1540,1540,0
20250124,122500,94875970,1540,1540,1540,1540,0
20250124,122400,94875970,1540,1537,1540,1537,1201
20250124,122300,93028433,1537,1537,1537,1537,0
20250124,122200,93028433,1537,1537,1537,1537,1
20250124,122100,93026896,1536,1536,1536,1536,500
20250124,122000,92258896,1536,1536,1536,1536,276
20250124,121900,91834960,1536,1536,1536,1536,0
20250124,121800,91834960,1536,1533,1536,1533,51
20250124,121700,91756774,1536,1536,1536,1536,0
20250124,121600,91756774,1536,1536,1536,1536,0
20250124,121500,91756774,1536,1536,1536,1536,0
20250124,121400,91756774,1536,1536,1536,1536,0
20250124,121300,91756774,1536,1536,1536,1536,0
20250124,121200,91756774,1536,1537,1537,1536,2
20250124,121100,91753701,1536,1536,1536,1536,2
20250124,121000,91750629,1536,1536,1536,1536,0
20250124,120900,91750629,1536,1536,1536,1536,0
20250124,120800,91750629,1536,1536,1536,1536,0
20250124,120700,91750629,1536,1536,1536,1536,0
20250124,120600,91750629,1536,1536,1536,1536,0
20250124,120500,91750629,1536,1536,1536,1536,0
20250124,120400,91750629,1536,1536,1536,1536,0
20250124,120300,91750629,1536,1536,1536,1536,1
20250124,120200,91749093,1528,1528,1528,1528,5
20250124,120100,91741453,1537,1537,1537,1537,0
20250124,120000,91741453,1537,1536,1537,1536,2
20250124,115900,91738380,1536,1530,1536,1526,111
20250124,115800,91568868,1536,1536,1536,1536,0
20250124,115700,91568868,1536,1536,1536,1536,1589
20250124,115600,89128164,1537,1535,1537,1535,127
20250124,115500,88933108,1536,1536,1536,1536,0
20250124,115400,88933108,1536,1534,1536,1534,2052
20250124,115300,85783263,1535,1535,1535,1535,0
20250124,115200,85783263,1535,1534,1535,1533,2131
20250124,115100,82512314,1534,1534,1534,1534,0
20250124,115000,82512314,1534,1534,1534,1534,0
20250124,114900,82512314,1534,1534,1534,1534,0
20250124,114800,82512314,1534,1534,1534,1534,0
20250124,114700,82512314,1534,1534,1534,1534,0
20250124,114600,82512314,1534,1530,1534,1530,1099
20250124,114500,80830840,1530,1531,1531,1530,902
20250124,114400,79450779,1534,1534,1534,1534,0
20250124,114300,79450779,1534,1530,1534,1529,72
20250124,114200,79340424,1534,1534,1534,1534,1
20250124,114100,79338890,1530,1530,1530,1530,483
20250124,114000,78599900,1530,1530,1530,1530,0
20250124,113900,78599900,1530,1530,1530,1530,0
20250124,113800,78599900,1530,1530,1530,1530,0
20250124,113700,78599900,1530,1530,1530,1530,0
20250124,113600,78599900,1530,1530,1530,1530,0
20250124,113500,78599900,1530,1530,1530,1530,11
20250124,113400,78583070,1530,1530,1530,1530,6
20250124,113300,78573890,1530,1530,1530,1530,0
20250124,113200,78573890,1530,1530,1530,1530,0
20250124,113100,78573890,1530,1534,1534,1530,2001
20250124,113000,75512356,1531,1531,1531,1531,0
20250124,112900,75512356,1531,1531,1535,1531,1203
20250124,112800,73670295,1531,1531,1531,1531,0
20250124,112700,73670295,1531,1531,1531,1531,0
20250124,112600,73670295,1531,1531,1531,1531,0
20250124,112500,73670295,1531,1531,1531,1531,0
20250124,112400,73670295,1531,1531,1531,1531,0
20250124,112300,73670295,1531,1531,1531,1531,0
20250124,112200,73670295,1531,1531,1531,1531,0
20250124,112100,73670295,1531,1531,1531,1531,100
20250124,112000,73517195,1530,1530,1531,1530,1201
20250124,111900,71679664,1532,1530,1532,1530,211
20250124,111800,71356812,1530,1530,1530,1530,0
20250124,111700,71356812,1530,1530,1530,1530,0
20250124,111600,71356812,1530,1530,1530,1530,981
20250124,111500,69855882,1530,1530,1530,1530,0
20250124,111400,69855882,1530,1530,1530,1530,0
20250124,111300,69855882,1530,1530,1530,1530,0
20250124,111200,69855882,1530,1530,1530,1530,0
20250124,111100,69855882,1530,1530,1530,1530,0
20250124,111000,69855882,1530,1530,1530,1530,1
20250124,110900,69854352,1530,1520,1530,1520,980
20250124,110800,68362357,1520,1520,1520,1520,0
20250124,110700,68362357,1520,1520,1520,1520,0
20250124,110600,68362357,1520,1520,1520,1520,0
20250124,110500,68362357,1520,1520,1520,1520,1
20250124,110400,68360837,1516,1516,1516,1516,0
20250124,110300,68360837,1516,1515,1516,1515,1316
20250124,110200,66366580,1515,1513,1515,1513,315
20250124,110100,65889983,1513,1513,1513,1513,1
20250124,110000,65888470,1506,1508,1508,1506,600
20250124,105900,64984514,1515,1515,1515,1515,0
20250124,105800,64984514,1515,1515,1515,1515,0
20250124,105700,64984514,1515,1515,1515,1515,0
20250124,105600,64984514,1515,1515,1515,1515,0
20250124,105500,64984514,1515,1515,1515,1515,0
20250124,105400,64984514,1515,1515,1515,1515,0
20250124,105300,64984514,1515,1515,1515,1515,0
20250124,105200,64984514,1515,1515,1515,1515,250
20250124,105100,64605764,1515,1515,1515,1515,0
20250124,105000,64605764,1515,1515,1515,1515,0
20250124,104900,64605764,1515,1508,1515,1508,2
20250124,104800,64602741,1515,1515,1515,1515,0
20250124,104700,64602741,1515,1515,1515,1515,0
20250124,104600,64602741,1515,1515,1515,1515,0
20250124,104500,64602741,1515,1515,1515,1515,0
20250124,104400,64602741,1515,1515,1515,1515,0
20250124,104300,64602741,1515,1515,1515,1515,0
20250124,104200,64602741,1515,1515,1515,1515,0
20250124,104100,64602741,1515,1515,1515,1515,0
20250124,104000,64602741,1515,1515,1515,1515,0
20250124,103900,64602741,1515,1515,1515,1515,0
20250124,103800,64602741,1515,1515,1515,1515,0
20250124,103700,64602741,1515,1514,1515,1514,2
20250124,103600,64599712,1515,1514,1515,1514,29
20250124,103500,64555805,1515,1514,1515,1514,295
20250124,103400,64109173,1515,1515,1515,1515,0
20250124,103300,64109173,1515,1514,1515,1514,603
20250124,103200,63196222,1514,1514,1514,1514,0
20250124,103100,63196222,1514,1513,1514,1513,274
20250124,103000,62781393,1515,1515,1515,1515,0
20250124,102900,62781393,1515,1515,1515,1515,0
20250124,102800,62781393,1515,1515,1515,1515,0
20250124,102700,62781393,1515,1515,1515,1515,0
20250124,102600,62781393,1515,1515,1515,1515,0
20250124,102500,62781393,1515,1515,1515,1515,0
20250124,102400,62781393,1515,1515,1515,1515,0
20250124,102300,62781393,1515,1515,1515,1515,0
20250124,102200,62781393,1515,1515,1515,1515,0
20250124,102100,62781393,1515,1515,1515,1515,0
20250124,102000,62781393,1515,1515,1515,1515,0
20250124,101900,62781393,1515,1515,1515,1515,0
20250124,101800,62781393,1515,1509,1515,1509,2861
20250124,101700,58463377,1509,1509,1509,1509,0
20250124,101600,58463377,1509,1509,1509,1509,0
20250124,101500,58463377,1509,1509,1509,1509,0
20250124,101400,58463377,1509,1509,1509,1509,0
20250124,101300,58463377,1509,1509,1509,1509,0
20250124,101200,58463377,1509,1509,1509,1509,2
20250124,101100,58460359,1509,1509,1509,1509,0
20250124,101000,58460359,1509,1509,1509,1509,0
20250124,100900,58460359,1509,1509,1509,1509,10
20250124,100800,58445269,1509,1509,1509,1509,0
20250124,100700,58445269,1509,1509,1509,1509,0
20250124,100600,58445269,1509,1509,1509,1509,0
20250124,100500,58445269,1509,1509,1509,1509,0
20250124,100400,58445269,1509,1509,1509,1509,0
20250124,100300,58445269,1509,1509,1509,1509,0
20250124,100200,58445269,1509,1509,1509,1509,1
20250124,100100,58443760,1510,1510,1510,1510,0
20250124,100000,58443760,1510,1510,1510,1510,0
20250124,095900,58443760,1510,1510,1510,1510,0
20250124,095800,58443760,1510,1510,1510,1510,7240
20250124,095700,47511360,1510,1510,1510,1510,0
20250124,095600,47511360,1510,1510,1510,1510,7
20250124,095500,47500790,1510,1510,1510,1510,0
20250124,095400,47500790,1510,1510,1510,1510,173
20250124,095300,47239560,1510,1510,1510,1510,0
20250124,095200,47239560,1510,1510,1510,1510,0
20250124,095100,47239560,1510,1510,1510,1510,1827
20250124,095000,44480790,1520,1520,1520,1520,0
20250124,094900,44480790,1520,1520,1520,1520,0
20250124,094800,44480790,1520,1509,1522,1509,2336
20250124,094700,40944966,1510,1511,1513,1510,161
20250124,094600,40701702,1511,1511,1511,1511,2
20250124,094500,40698680,1511,1509,1511,1509,253
20250124,094400,40316634,1509,1509,1509,1509,7
20250124,094300,40306071,1509,1509,1509,1509,0
20250124,094200,40306071,1509,1509,1509,1509,1
20250124,094100,40304562,1510,1510,1510,1510,0
20250124,094000,40304562,1510,1510,1510,1510,0
20250124,093900,40304562,1510,1510,1510,1510,10
20250124,093800,40289462,1510,1510,1510,1510,0
20250124,093700,40289462,1510,1510,1510,1510,0
20250124,093600,40289462,1510,1509,1510,1509,6512
20250124,093500,30462842,1509,1509,1509,1509,0
20250124,093400,30462842,1509,1509,1509,1509,0
20250124,093300,30462842,1509,1509,1509,1509,0
20250124,093200,30462842,1509,1501,1509,1501,952
20250124,093100,29033882,1501,1496,1501,1494,11516
20250124,093000,11828837,1494,1499,1499,1494,1102
20250124,092900,10181278,1500,1507,1507,1500,2028
20250124,092800,7136215,1510,1510,1510,1510,13
20250124,092700,7116585,1510,1510,1510,1510,1
20250124,092600,7115075,1510,1510,1510,1510,259
20250124,092500,6723985,1509,1509,1509,1509,73
20250124,092400,6613828,1509,1509,1509,1509,1
20250124,092300,6612319,1508,1507,1508,1507,11
20250124,092200,6595740,1507,1506,1507,1506,3
20250124,092100,6591221,1507,1506,1507,1506,5
20250124,092000,6583689,1506,1506,1506,1506,0
20250124,091900,6583689,1506,1506,1506,1506,1
20250124,091800,6582183,1506,1506,1506,1506,1
20250124,091700,6580677,1505,1506,1506,1505,2
20250124,091600,6577666,1506,1506,1506,1506,15
20250124,091500,6555076,1504,1506,1506,1504,20
20250124,091400,6524974,1506,1506,1506,1506,7
20250124,091300,6514432,1506,1506,1506,1506,10
20250124,091200,6499372,1506,1506,1506,1506,0
20250124,091100,6499372,1506,1506,1506,1506,0
20250124,091000,6499372,1506,1506,1506,1506,0
20250124,090900,6499372,1506,1506,1506,1506,0
20250124,090800,6499372,1506,1506,1506,1506,2
20250124,090700,6496360,1507,1507,1507,1507,0
20250124,090600,6496360,1507,1507,1507,1507,200
20250124,090500,6194960,1509,1509,1509,1509,0
20250124,090400,6194960,1509,1509,1509,1509,0
20250124,090300,6194960,1509,1492,1509,1490,1642
20250124,090200,3747847,1504,1504,1504,1490,1002
20250124,090100,2254590,1500,1500,1500,1490,1459
20250124,090000,75000,1500,1500,1500,1500,50