stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,200300,127547939,1565,1565,1565,1565,1577
20250103,200200,127547939,1565,1565,1565,1565,0
20250103,200100,127547939,1565,1565,1565,1565,0
20250103,200000,127547939,1565,1565,1565,1565,0
20250103,195900,127547939,1565,1565,1565,1565,0
20250103,195800,127547939,1565,1565,1565,1565,0
20250103,195700,127547939,1565,1565,1565,1565,0
20250103,195600,127547939,1565,1565,1565,1565,0
20250103,195500,127547939,1565,1565,1565,1565,0
20250103,195400,127547939,1565,1565,1565,1565,0
20250103,195300,127547939,1565,1565,1565,1565,0
20250103,195200,127547939,1565,1565,1565,1565,0
20250103,195100,127547939,1565,1565,1565,1565,0
20250103,195000,127547939,1565,1565,1565,1565,0
20250103,194900,127547939,1565,1565,1565,1565,0
20250103,194800,127547939,1565,1565,1565,1565,0
20250103,194700,127547939,1565,1565,1565,1565,0
20250103,194600,127547939,1565,1565,1565,1565,0
20250103,194500,127547939,1565,1565,1565,1565,0
20250103,194400,127547939,1565,1565,1565,1565,0
20250103,194300,127547939,1565,1565,1565,1565,0
20250103,194200,127547939,1565,1565,1565,1565,0
20250103,194100,127547939,1565,1565,1565,1565,0
20250103,194000,127547939,1565,1565,1565,1565,0
20250103,193900,127547939,1565,1565,1565,1565,0
20250103,193800,127547939,1565,1565,1565,1565,0
20250103,193700,127547939,1565,1565,1565,1565,0
20250103,193600,127547939,1565,1565,1565,1565,0
20250103,193500,127547939,1565,1565,1565,1565,0
20250103,193400,127547939,1565,1565,1565,1565,0
20250103,193300,127547939,1565,1565,1565,1565,1577
20250103,193200,127547939,1565,1565,1565,1565,0
20250103,193100,127547939,1565,1565,1565,1565,0
20250103,193000,127547939,1565,1565,1565,1565,0
20250103,192900,127547939,1565,1565,1565,1565,0
20250103,192800,127547939,1565,1565,1565,1565,0
20250103,192700,127547939,1565,1565,1565,1565,0
20250103,192600,127547939,1565,1565,1565,1565,0
20250103,192500,127547939,1565,1565,1565,1565,0
20250103,192400,127547939,1565,1565,1565,1565,0
20250103,192300,127547939,1565,1565,1565,1565,0
20250103,192200,127547939,1565,1565,1565,1565,0
20250103,192100,127547939,1565,1565,1565,1565,0
20250103,192000,127547939,1565,1565,1565,1565,0
20250103,191900,127547939,1565,1565,1565,1565,0
20250103,191800,127547939,1565,1565,1565,1565,0
20250103,191700,127547939,1565,1565,1565,1565,0
20250103,191600,127547939,1565,1565,1565,1565,0
20250103,191500,127547939,1565,1565,1565,1565,0
20250103,191400,127547939,1565,1565,1565,1565,0
20250103,191300,127547939,1565,1565,1565,1565,0
20250103,191200,127547939,1565,1565,1565,1565,0
20250103,191100,127547939,1565,1565,1565,1565,0
20250103,191000,127547939,1565,1565,1565,1565,0
20250103,190900,127547939,1565,1565,1565,1565,0
20250103,190800,127547939,1565,1565,1565,1565,0
20250103,190700,127547939,1565,1565,1565,1565,0
20250103,190600,127547939,1565,1565,1565,1565,0
20250103,190500,127547939,1565,1565,1565,1565,0
20250103,190400,127547939,1565,1565,1565,1565,0
20250103,190300,127547939,1565,1565,1565,1565,1577
20250103,190200,127547939,1565,1565,1565,1565,0
20250103,190100,127547939,1565,1565,1565,1565,0
20250103,190000,127547939,1565,1565,1565,1565,0
20250103,185900,127547939,1565,1565,1565,1565,0
20250103,185800,127547939,1565,1565,1565,1565,0
20250103,185700,127547939,1565,1565,1565,1565,0
20250103,185600,127547939,1565,1565,1565,1565,0
20250103,185500,127547939,1565,1565,1565,1565,0
20250103,185400,127547939,1565,1565,1565,1565,0
20250103,185300,127547939,1565,1565,1565,1565,0
20250103,185200,127547939,1565,1565,1565,1565,0
20250103,185100,127547939,1565,1565,1565,1565,0
20250103,185000,127547939,1565,1565,1565,1565,0
20250103,184900,127547939,1565,1565,1565,1565,0
20250103,184800,127547939,1565,1565,1565,1565,0
20250103,184700,127547939,1565,1565,1565,1565,0
20250103,184600,127547939,1565,1565,1565,1565,0
20250103,184500,127547939,1565,1565,1565,1565,0
20250103,184400,127547939,1565,1565,1565,1565,0
20250103,184300,127547939,1565,1565,1565,1565,0
20250103,184200,127547939,1565,1565,1565,1565,0
20250103,184100,127547939,1565,1565,1565,1565,0
20250103,184000,127547939,1565,1565,1565,1565,0
20250103,183900,127547939,1565,1565,1565,1565,0
20250103,183800,127547939,1565,1565,1565,1565,0
20250103,183700,127547939,1565,1565,1565,1565,0
20250103,183600,127547939,1565,1565,1565,1565,0
20250103,183500,127547939,1565,1565,1565,1565,0
20250103,183400,127547939,1565,1565,1565,1565,0
20250103,183300,127547939,1565,1565,1565,1565,1577
20250103,183200,127547939,1565,1565,1565,1565,0
20250103,183100,127547939,1565,1565,1565,1565,0
20250103,183000,127547939,1565,1565,1565,1565,0
20250103,182900,127547939,1565,1565,1565,1565,0
20250103,182800,127547939,1565,1565,1565,1565,0
20250103,182700,127547939,1565,1565,1565,1565,0
20250103,182600,127547939,1565,1565,1565,1565,0
20250103,182500,127547939,1565,1565,1565,1565,0
20250103,182400,127547939,1565,1565,1565,1565,0
20250103,182300,127547939,1565,1565,1565,1565,0
20250103,182200,127547939,1565,1565,1565,1565,0
20250103,182100,127547939,1565,1565,1565,1565,0
20250103,182000,127547939,1565,1565,1565,1565,0
20250103,181900,127547939,1565,1565,1565,1565,0
20250103,181800,127547939,1565,1565,1565,1565,0
20250103,181700,127547939,1565,1565,1565,1565,0
20250103,181600,127547939,1565,1565,1565,1565,0
20250103,181500,127547939,1565,1565,1565,1565,0
20250103,181400,127547939,1565,1565,1565,1565,0
20250103,181300,127547939,1565,1565,1565,1565,0
20250103,181200,127547939,1565,1565,1565,1565,0
20250103,181100,127547939,1565,1565,1565,1565,0
20250103,181000,127547939,1565,1565,1565,1565,0
20250103,180900,127547939,1565,1565,1565,1565,0
20250103,180800,127547939,1565,1565,1565,1565,0
20250103,180700,127547939,1565,1565,1565,1565,0
20250103,180600,127547939,1565,1565,1565,1565,0
20250103,180500,127547939,1565,1565,1565,1565,0
20250103,180400,127547939,1565,1565,1565,1565,0
20250103,180300,127547939,1565,1565,1565,1565,1577
20250103,180200,127547939,1565,1565,1565,1565,0
20250103,180100,127547939,1565,1565,1565,1565,0
20250103,180000,127547939,1565,1565,1565,1565,0
20250103,175900,127547939,1565,1565,1565,1565,0
20250103,175800,127547939,1565,1565,1565,1565,0
20250103,175700,127547939,1565,1565,1565,1565,0
20250103,175600,127547939,1565,1565,1565,1565,0
20250103,175500,127547939,1565,1565,1565,1565,0
20250103,175400,127547939,1565,1565,1565,1565,0
20250103,175300,127547939,1565,1565,1565,1565,0
20250103,175200,127547939,1565,1565,1565,1565,0
20250103,175100,127547939,1565,1565,1565,1565,0
20250103,175000,127547939,1565,1565,1565,1565,0
20250103,174900,127547939,1565,1565,1565,1565,0
20250103,174800,127547939,1565,1565,1565,1565,0
20250103,174700,127547939,1565,1565,1565,1565,0
20250103,174600,127547939,1565,1565,1565,1565,0
20250103,174500,127547939,1565,1565,1565,1565,0
20250103,174400,127547939,1565,1565,1565,1565,0
20250103,174300,127547939,1565,1565,1565,1565,0
20250103,174200,127547939,1565,1565,1565,1565,0
20250103,174100,127547939,1565,1565,1565,1565,0
20250103,174000,127547939,1565,1565,1565,1565,0
20250103,173900,127547939,1565,1565,1565,1565,0
20250103,173800,127547939,1565,1565,1565,1565,0
20250103,173700,127547939,1565,1565,1565,1565,0
20250103,173600,127547939,1565,1565,1565,1565,0
20250103,173500,127547939,1565,1565,1565,1565,0
20250103,173400,127547939,1565,1565,1565,1565,0
20250103,173300,127547939,1565,1565,1565,1565,1577
20250103,173200,127547939,1565,1565,1565,1565,0
20250103,173100,127547939,1565,1565,1565,1565,0
20250103,173000,127547939,1565,1565,1565,1565,0
20250103,172900,127547939,1565,1565,1565,1565,0
20250103,172800,127547939,1565,1565,1565,1565,0
20250103,172700,127547939,1565,1565,1565,1565,0
20250103,172600,127547939,1565,1565,1565,1565,0
20250103,172500,127547939,1565,1565,1565,1565,0
20250103,172400,127547939,1565,1565,1565,1565,0
20250103,172300,127547939,1565,1565,1565,1565,0
20250103,172200,127547939,1565,1565,1565,1565,0
20250103,172100,127547939,1565,1565,1565,1565,0
20250103,172000,127547939,1565,1565,1565,1565,0
20250103,171900,127547939,1565,1565,1565,1565,0
20250103,171800,127547939,1565,1565,1565,1565,0
20250103,171700,127547939,1565,1565,1565,1565,0
20250103,171600,127547939,1565,1565,1565,1565,0
20250103,171500,127547939,1565,1565,1565,1565,0
20250103,171400,127547939,1565,1565,1565,1565,0
20250103,171300,127547939,1565,1565,1565,1565,0
20250103,171200,127547939,1565,1565,1565,1565,0
20250103,171100,127547939,1565,1565,1565,1565,0
20250103,171000,127547939,1565,1565,1565,1565,0
20250103,170900,127547939,1565,1565,1565,1565,0
20250103,170800,127547939,1565,1565,1565,1565,0
20250103,170700,127547939,1565,1565,1565,1565,0
20250103,170600,127547939,1565,1565,1565,1565,0
20250103,170500,127547939,1565,1565,1565,1565,0
20250103,170400,127547939,1565,1565,1565,1565,0
20250103,170300,127547939,1565,1565,1565,1565,1577
20250103,170200,127547939,1565,1565,1565,1565,0
20250103,170100,127547939,1565,1565,1565,1565,0
20250103,170000,127547939,1565,1565,1565,1565,0
20250103,165900,127547939,1565,1565,1565,1565,0
20250103,165800,127547939,1565,1565,1565,1565,0
20250103,165700,127547939,1565,1565,1565,1565,0
20250103,165600,127547939,1565,1565,1565,1565,0
20250103,165500,127547939,1565,1565,1565,1565,0
20250103,165400,127547939,1565,1565,1565,1565,0
20250103,165300,127547939,1565,1565,1565,1565,0
20250103,165200,127547939,1565,1565,1565,1565,0
20250103,165100,127547939,1565,1565,1565,1565,0
20250103,165000,127547939,1565,1565,1565,1565,0
20250103,164900,127547939,1565,1565,1565,1565,0
20250103,164800,127547939,1565,1565,1565,1565,0
20250103,164700,127547939,1565,1565,1565,1565,0
20250103,164600,127547939,1565,1565,1565,1565,0
20250103,164500,127547939,1565,1565,1565,1565,0
20250103,164400,127547939,1565,1565,1565,1565,0
20250103,164300,127547939,1565,1565,1565,1565,0
20250103,164200,127547939,1565,1565,1565,1565,0
20250103,164100,127547939,1565,1565,1565,1565,0
20250103,164000,127547939,1565,1565,1565,1565,0
20250103,163900,127547939,1565,1565,1565,1565,0
20250103,163800,127547939,1565,1565,1565,1565,0
20250103,163700,127547939,1565,1565,1565,1565,0
20250103,163600,127547939,1565,1565,1565,1565,0
20250103,163500,127547939,1565,1565,1565,1565,0
20250103,163400,127547939,1565,1565,1565,1565,0
20250103,163300,127547939,1565,1565,1565,1565,1577
20250103,163200,127547939,1565,1565,1565,1565,0
20250103,163100,127547939,1565,1565,1565,1565,0
20250103,163000,127547939,1565,1565,1565,1565,0
20250103,162900,127547939,1565,1565,1565,1565,0
20250103,162800,127547939,1565,1565,1565,1565,0
20250103,162700,127547939,1565,1565,1565,1565,0
20250103,162600,127547939,1565,1565,1565,1565,0
20250103,162500,127547939,1565,1565,1565,1565,0
20250103,162400,127547939,1565,1565,1565,1565,0
20250103,162300,127547939,1565,1565,1565,1565,0
20250103,162200,127547939,1565,1565,1565,1565,0
20250103,162100,127547939,1565,1565,1565,1565,0
20250103,162000,127547939,1565,1565,1565,1565,0
20250103,161900,127547939,1565,1565,1565,1565,0
20250103,161800,127547939,1565,1565,1565,1565,0
20250103,161700,127547939,1565,1565,1565,1565,0
20250103,161600,127547939,1565,1565,1565,1565,0
20250103,161500,127547939,1565,1565,1565,1565,0
20250103,161400,127547939,1565,1565,1565,1565,0
20250103,161300,127547939,1565,1565,1565,1565,0
20250103,161200,127547939,1565,1565,1565,1565,0
20250103,161100,127547939,1565,1565,1565,1565,0
20250103,161000,127547939,1565,1565,1565,1565,0
20250103,160900,127547939,1565,1565,1565,1565,0
20250103,160800,127547939,1565,1565,1565,1565,0
20250103,160700,127547939,1565,1565,1565,1565,0
20250103,160600,127547939,1565,1565,1565,1565,0
20250103,160500,127547939,1565,1565,1565,1565,0
20250103,160400,127547939,1565,1565,1565,1565,0
20250103,160300,127547939,1565,1565,1565,1565,1577
20250103,160200,127547939,1565,1565,1565,1565,0
20250103,160100,127547939,1565,1565,1565,1565,0
20250103,160000,127547939,1565,1565,1565,1565,0
20250103,155900,127547939,1565,1565,1565,1565,0
20250103,155800,127547939,1565,1565,1565,1565,0
20250103,155700,127547939,1565,1565,1565,1565,0
20250103,155600,127547939,1565,1565,1565,1565,0
20250103,155500,127547939,1565,1565,1565,1565,0
20250103,155400,127547939,1565,1565,1565,1565,0
20250103,155300,127547939,1565,1565,1565,1565,0
20250103,155200,127547939,1565,1565,1565,1565,0
20250103,155100,127547939,1565,1565,1565,1565,0
20250103,155000,127547939,1565,1565,1565,1565,0
20250103,154900,127547939,1565,1565,1565,1565,0
20250103,154800,127547939,1565,1565,1565,1565,0
20250103,154700,127547939,1565,1565,1565,1565,0
20250103,154600,127547939,1565,1565,1565,1565,0
20250103,154500,127547939,1565,1565,1565,1565,0
20250103,154400,127547939,1565,1565,1565,1565,0
20250103,154300,127547939,1565,1565,1565,1565,0
20250103,154200,127547939,1565,1565,1565,1565,0
20250103,154100,127547939,1565,1565,1565,1565,0
20250103,154000,127547939,1565,1565,1565,1565,0
20250103,153900,127547939,1565,1565,1565,1565,0
20250103,153800,127547939,1565,1565,1565,1565,0
20250103,153700,127547939,1565,1565,1565,1565,0
20250103,153600,127547939,1565,1565,1565,1565,0
20250103,153500,127547939,1565,1565,1565,1565,0
20250103,153400,127547939,1565,1565,1565,1565,0
20250103,153300,127547939,1565,1565,1565,1565,1577
20250103,153200,127547939,1565,1565,1565,1565,0
20250103,153100,127547939,1565,1565,1565,1565,0
20250103,153000,127547939,1565,1565,1565,1565,1577
20250103,152900,125079934,1554,1554,1554,1554,0
20250103,152800,125079934,1554,1554,1554,1554,0
20250103,152700,125079934,1554,1554,1554,1554,0
20250103,152600,125079934,1554,1554,1554,1554,0
20250103,152500,125079934,1554,1554,1554,1554,0
20250103,152400,125079934,1554,1554,1554,1554,0
20250103,152300,125079934,1554,1554,1554,1554,0
20250103,152200,125079934,1554,1554,1554,1554,0
20250103,152100,125079934,1554,1554,1554,1554,0
20250103,152000,125079934,1554,1554,1554,1554,0
20250103,151900,125079934,1554,1555,1556,1554,130
20250103,151800,124877878,1555,1555,1555,1555,0
20250103,151700,124877878,1555,1555,1555,1555,0
20250103,151600,124877878,1555,1555,1555,1555,0
20250103,151500,124877878,1555,1555,1555,1555,0
20250103,151400,124877878,1555,1555,1555,1555,0
20250103,151300,124877878,1555,1555,1555,1555,18
20250103,151200,124849888,1555,1555,1555,1555,0
20250103,151100,124849888,1555,1555,1555,1555,0
20250103,151000,124849888,1555,1555,1555,1555,0
20250103,150900,124849888,1555,1555,1555,1555,9
20250103,150800,124835893,1554,1554,1554,1554,0
20250103,150700,124835893,1554,1554,1554,1554,0
20250103,150600,124835893,1554,1554,1554,1554,0
20250103,150500,124835893,1554,1554,1554,1554,0
20250103,150400,124835893,1554,1554,1554,1554,0
20250103,150300,124835893,1554,1554,1554,1554,0
20250103,150200,124835893,1554,1554,1554,1554,0
20250103,150100,124835893,1554,1554,1554,1554,1
20250103,150000,124834339,1556,1556,1556,1556,0
20250103,145900,124834339,1556,1556,1556,1556,58
20250103,145800,124744091,1556,1556,1556,1556,0
20250103,145700,124744091,1556,1556,1556,1556,0
20250103,145600,124744091,1556,1556,1556,1556,1000
20250103,145500,123188091,1553,1553,1553,1553,0
20250103,145400,123188091,1553,1553,1553,1553,0
20250103,145300,123188091,1553,1553,1553,1553,0
20250103,145200,123188091,1553,1553,1553,1553,0
20250103,145100,123188091,1553,1555,1555,1553,322
20250103,145000,122687961,1556,1556,1556,1556,0
20250103,144900,122687961,1556,1556,1556,1556,0
20250103,144800,122687961,1556,1556,1556,1556,0
20250103,144700,122687961,1556,1556,1556,1556,0
20250103,144600,122687961,1556,1556,1556,1556,0
20250103,144500,122687961,1556,1556,1556,1556,0
20250103,144400,122687961,1556,1556,1556,1556,0
20250103,144300,122687961,1556,1556,1556,1556,0
20250103,144200,122687961,1556,1556,1556,1556,0
20250103,144100,122687961,1556,1556,1556,1556,0
20250103,144000,122687961,1556,1556,1556,1556,0
20250103,143900,122687961,1556,1556,1556,1556,0
20250103,143800,122687961,1556,1556,1556,1556,0
20250103,143700,122687961,1556,1556,1556,1556,168
20250103,143600,122426553,1555,1555,1555,1555,100
20250103,143500,122271053,1555,1555,1555,1555,168
20250103,143400,122009813,1556,1556,1556,1556,0
20250103,143300,122009813,1556,1556,1556,1556,22
20250103,143200,121975581,1556,1556,1556,1556,4
20250103,143100,121969357,1556,1556,1556,1556,0
20250103,143000,121969357,1556,1556,1556,1556,0
20250103,142900,121969357,1556,1556,1556,1556,544
20250103,142800,121122893,1556,1556,1556,1556,0
20250103,142700,121122893,1556,1556,1556,1556,0
20250103,142600,121122893,1556,1556,1556,1556,0
20250103,142500,121122893,1556,1556,1556,1556,0
20250103,142400,121122893,1556,1556,1556,1556,0
20250103,142300,121122893,1556,1556,1556,1556,30
20250103,142200,121076213,1556,1556,1556,1556,0
20250103,142100,121076213,1556,1556,1556,1556,0
20250103,142000,121076213,1556,1556,1556,1556,457
20250103,141900,120365121,1556,1556,1556,1556,0
20250103,141800,120365121,1556,1556,1556,1556,0
20250103,141700,120365121,1556,1556,1556,1556,0
20250103,141600,120365121,1556,1556,1556,1556,0
20250103,141500,120365121,1556,1556,1556,1556,453
20250103,141400,119660253,1555,1555,1555,1555,548
20250103,141300,118808113,1555,1555,1555,1555,5
20250103,141200,118800338,1555,1555,1555,1555,100
20250103,141100,118644838,1554,1554,1554,1554,42
20250103,141000,118579570,1554,1555,1555,1554,43
20250103,140900,118512747,1552,1552,1552,1552,0
20250103,140800,118512747,1552,1552,1552,1552,1000
20250103,140700,116960747,1552,1552,1552,1552,4
20250103,140600,116954539,1551,1551,1551,1551,0
20250103,140500,116954539,1551,1551,1551,1551,0
20250103,140400,116954539,1551,1551,1551,1551,0
20250103,140300,116954539,1551,1551,1551,1551,0
20250103,140200,116954539,1551,1551,1551,1551,0
20250103,140100,116954539,1551,1551,1551,1551,0
20250103,140000,116954539,1551,1552,1552,1551,1133
20250103,135900,115196956,1551,1551,1551,1551,0
20250103,135800,115196956,1551,1551,1551,1551,0
20250103,135700,115196956,1551,1551,1551,1551,0
20250103,135600,115196956,1551,1551,1551,1551,0
20250103,135500,115196956,1551,1551,1551,1551,0
20250103,135400,115196956,1551,1551,1551,1551,0
20250103,135300,115196956,1551,1551,1551,1551,0
20250103,135200,115196956,1551,1551,1551,1551,0
20250103,135100,115196956,1551,1551,1551,1551,0
20250103,135000,115196956,1551,1551,1551,1551,1147
20250103,134900,113417959,1549,1549,1549,1549,0
20250103,134800,113417959,1549,1549,1549,1549,0
20250103,134700,113417959,1549,1549,1549,1549,0
20250103,134600,113417959,1549,1549,1549,1549,0
20250103,134500,113417959,1549,1549,1549,1549,0
20250103,134400,113417959,1549,1549,1549,1549,0
20250103,134300,113417959,1549,1549,1549,1549,0
20250103,134200,113417959,1549,1549,1549,1549,0
20250103,134100,113417959,1549,1549,1549,1549,0
20250103,134000,113417959,1549,1549,1549,1549,0
20250103,133900,113417959,1549,1549,1549,1549,1
20250103,133800,113416410,1550,1551,1551,1550,2965
20250103,133700,108818505,1551,1554,1554,1551,3750
20250103,133600,102999354,1554,1554,1554,1554,260
20250103,133500,102595314,1555,1557,1557,1555,2094
20250103,133400,99339142,1558,1558,1558,1558,0
20250103,133300,99339142,1558,1558,1558,1558,0
20250103,133200,99339142,1558,1558,1558,1558,0
20250103,133100,99339142,1558,1560,1560,1558,2388
20250103,133000,95617726,1560,1560,1560,1560,0
20250103,132900,95617726,1560,1561,1561,1560,825
20250103,132800,94330601,1561,1561,1561,1561,0
20250103,132700,94330601,1561,1561,1561,1561,0
20250103,132600,94330601,1561,1561,1561,1561,0
20250103,132500,94330601,1561,1561,1561,1561,31
20250103,132400,94282210,1562,1562,1562,1562,0
20250103,132300,94282210,1562,1562,1562,1562,34
20250103,132200,94229102,1563,1561,1563,1561,1859
20250103,132100,91324716,1561,1560,1561,1560,30
20250103,132000,91277915,1560,1560,1560,1560,0
20250103,131900,91277915,1560,1560,1560,1560,500
20250103,131800,90497915,1559,1559,1559,1559,0
20250103,131700,90497915,1559,1559,1559,1559,65
20250103,131600,90396580,1561,1560,1561,1560,23
20250103,131500,90360699,1560,1560,1560,1560,0
20250103,131400,90360699,1560,1560,1560,1560,1
20250103,131300,90359139,1560,1560,1560,1560,0
20250103,131200,90359139,1560,1560,1560,1560,0
20250103,131100,90359139,1560,1560,1560,1560,0
20250103,131000,90359139,1560,1560,1560,1560,0
20250103,130900,90359139,1560,1560,1560,1560,1010
20250103,130800,88783539,1559,1559,1559,1559,435
20250103,130700,88105374,1559,1558,1559,1558,598
20250103,130600,87173625,1559,1559,1559,1559,55
20250103,130500,87087880,1555,1555,1555,1555,0
20250103,130400,87087880,1555,1555,1555,1555,0
20250103,130300,87087880,1555,1555,1555,1555,0
20250103,130200,87087880,1555,1555,1555,1555,8
20250103,130100,87075440,1555,1555,1555,1555,0
20250103,130000,87075440,1555,1555,1555,1555,0
20250103,125900,87075440,1555,1555,1555,1555,0
20250103,125800,87075440,1555,1555,1555,1555,1000
20250103,125700,85520440,1555,1555,1555,1555,0
20250103,125600,85520440,1555,1555,1555,1555,0
20250103,125500,85520440,1555,1555,1555,1555,0
20250103,125400,85520440,1555,1555,1555,1555,0
20250103,125300,85520440,1555,1555,1555,1555,0
20250103,125200,85520440,1555,1555,1555,1555,0
20250103,125100,85520440,1555,1555,1555,1555,0
20250103,125000,85520440,1555,1555,1555,1555,0
20250103,124900,85520440,1555,1555,1555,1555,100
20250103,124800,85364940,1560,1560,1560,1560,0
20250103,124700,85364940,1560,1560,1560,1560,0
20250103,124600,85364940,1560,1559,1560,1559,874
20250103,124500,84001650,1554,1554,1554,1554,0
20250103,124400,84001650,1554,1554,1554,1554,0
20250103,124300,84001650,1554,1554,1554,1554,0
20250103,124200,84001650,1554,1554,1554,1554,0
20250103,124100,84001650,1554,1555,1555,1554,900
20250103,124000,82602638,1555,1555,1555,1555,1536
20250103,123900,80214158,1555,1555,1555,1555,964
20250103,123800,78715138,1555,1555,1555,1555,0
20250103,123700,78715138,1555,1555,1555,1555,0
20250103,123600,78715138,1555,1555,1555,1555,0
20250103,123500,78715138,1555,1555,1555,1555,0
20250103,123400,78715138,1555,1555,1555,1555,0
20250103,123300,78715138,1555,1555,1555,1555,105
20250103,123200,78551863,1555,1555,1555,1555,0
20250103,123100,78551863,1555,1559,1559,1555,2040
20250103,123000,75375663,1559,1559,1559,1559,0
20250103,122900,75375663,1559,1559,1559,1559,0
20250103,122800,75375663,1559,1559,1559,1559,0
20250103,122700,75375663,1559,1559,1559,1559,0
20250103,122600,75375663,1559,1559,1559,1559,0
20250103,122500,75375663,1559,1559,1559,1559,0
20250103,122400,75375663,1559,1559,1559,1559,0
20250103,122300,75375663,1559,1559,1559,1559,0
20250103,122200,75375663,1559,1559,1559,1559,0
20250103,122100,75375663,1559,1559,1559,1559,0
20250103,122000,75375663,1559,1559,1559,1559,0
20250103,121900,75375663,1559,1559,1559,1559,0
20250103,121800,75375663,1559,1559,1559,1559,0
20250103,121700,75375663,1559,1559,1559,1559,0
20250103,121600,75375663,1559,1559,1559,1559,0
20250103,121500,75375663,1559,1559,1559,1559,0
20250103,121400,75375663,1559,1559,1559,1559,0
20250103,121300,75375663,1559,1559,1559,1559,0
20250103,121200,75375663,1559,1559,1559,1559,153
20250103,121100,75137136,1555,1555,1555,1555,0
20250103,121000,75137136,1555,1560,1560,1555,49
20250103,120900,75060936,1560,1560,1560,1560,0
20250103,120800,75060936,1560,1560,1560,1560,0
20250103,120700,75060936,1560,1560,1560,1560,0
20250103,120600,75060936,1560,1555,1560,1555,3501
20250103,120500,69605469,1554,1554,1554,1554,0
20250103,120400,69605469,1554,1554,1554,1554,0
20250103,120300,69605469,1554,1554,1554,1554,0
20250103,120200,69605469,1554,1554,1554,1554,0
20250103,120100,69605469,1554,1554,1554,1554,0
20250103,120000,69605469,1554,1554,1554,1554,0
20250103,115900,69605469,1554,1554,1554,1554,0
20250103,115800,69605469,1554,1554,1554,1554,0
20250103,115700,69605469,1554,1554,1554,1554,0
20250103,115600,69605469,1554,1554,1554,1554,20
20250103,115500,69574389,1554,1554,1554,1554,0
20250103,115400,69574389,1554,1554,1554,1554,31
20250103,115300,69526215,1553,1553,1553,1553,0
20250103,115200,69526215,1553,1553,1553,1553,0
20250103,115100,69526215,1553,1553,1553,1553,0
20250103,115000,69526215,1553,1553,1553,1553,0
20250103,114900,69526215,1553,1553,1553,1553,0
20250103,114800,69526215,1553,1555,1555,1553,2817
20250103,114700,65150726,1555,1555,1555,1555,0
20250103,114600,65150726,1555,1555,1555,1555,0
20250103,114500,65150726,1555,1555,1555,1555,0
20250103,114400,65150726,1555,1555,1555,1555,0
20250103,114300,65150726,1555,1555,1555,1555,0
20250103,114200,65150726,1555,1555,1555,1555,0
20250103,114100,65150726,1555,1555,1555,1555,0
20250103,114000,65150726,1555,1555,1555,1555,0
20250103,113900,65150726,1555,1555,1555,1555,0
20250103,113800,65150726,1555,1555,1555,1555,0
20250103,113700,65150726,1555,1555,1555,1555,0
20250103,113600,65150726,1555,1555,1555,1555,0
20250103,113500,65150726,1555,1555,1555,1555,0
20250103,113400,65150726,1555,1555,1555,1555,0
20250103,113300,65150726,1555,1555,1555,1555,0
20250103,113200,65150726,1555,1555,1555,1555,300
20250103,113100,64684226,1555,1555,1555,1555,0
20250103,113000,64684226,1555,1555,1555,1555,0
20250103,112900,64684226,1555,1555,1555,1555,0
20250103,112800,64684226,1555,1555,1555,1555,0
20250103,112700,64684226,1555,1555,1555,1555,0
20250103,112600,64684226,1555,1555,1555,1555,0
20250103,112500,64684226,1555,1555,1555,1555,1
20250103,112400,64682671,1555,1555,1555,1555,0
20250103,112300,64682671,1555,1555,1555,1555,0
20250103,112200,64682671,1555,1555,1555,1555,0
20250103,112100,64682671,1555,1555,1555,1555,0
20250103,112000,64682671,1555,1555,1555,1555,9
20250103,111900,64668676,1561,1560,1561,1560,3100
20250103,111800,59832576,1555,1555,1555,1555,0
20250103,111700,59832576,1555,1555,1555,1555,0
20250103,111600,59832576,1555,1555,1555,1555,0
20250103,111500,59832576,1555,1555,1555,1555,1
20250103,111400,59831021,1555,1555,1555,1555,0
20250103,111300,59831021,1555,1555,1555,1555,0
20250103,111200,59831021,1555,1555,1555,1555,0
20250103,111100,59831021,1555,1555,1555,1555,0
20250103,111000,59831021,1555,1555,1555,1555,7
20250103,110900,59820136,1560,1560,1560,1560,4
20250103,110800,59813896,1560,1560,1560,1560,0
20250103,110700,59813896,1560,1560,1560,1560,0
20250103,110600,59813896,1560,1560,1560,1560,1
20250103,110500,59812336,1552,1553,1553,1552,1000
20250103,110400,58259458,1552,1552,1552,1552,0
20250103,110300,58259458,1552,1552,1552,1552,1
20250103,110200,58257906,1552,1552,1552,1552,0
20250103,110100,58257906,1552,1552,1552,1552,0
20250103,110000,58257906,1552,1552,1552,1552,1
20250103,105900,58256354,1552,1556,1560,1552,903
20250103,105800,56849411,1556,1556,1556,1556,0
20250103,105700,56849411,1556,1556,1556,1556,0
20250103,105600,56849411,1556,1551,1556,1551,310
20250103,105500,56367101,1551,1551,1551,1551,0
20250103,105400,56367101,1551,1551,1551,1551,0
20250103,105300,56367101,1551,1551,1551,1551,0
20250103,105200,56367101,1551,1551,1551,1551,1897
20250103,105100,53424854,1552,1552,1552,1552,0
20250103,105000,53424854,1552,1552,1552,1552,0
20250103,104900,53424854,1552,1552,1552,1552,0
20250103,104800,53424854,1552,1552,1552,1552,0
20250103,104700,53424854,1552,1552,1552,1552,0
20250103,104600,53424854,1552,1552,1552,1552,0
20250103,104500,53424854,1552,1552,1552,1552,0
20250103,104400,53424854,1552,1552,1552,1552,700
20250103,104300,52338454,1556,1556,1556,1556,2
20250103,104200,52335342,1556,1554,1556,1552,1381
20250103,104100,50190655,1553,1553,1553,1553,0
20250103,104000,50190655,1553,1555,1555,1553,515
20250103,103900,49390830,1552,1552,1552,1552,0
20250103,103800,49390830,1552,1552,1552,1552,0
20250103,103700,49390830,1552,1552,1552,1552,0
20250103,103600,49390830,1552,1552,1552,1552,79
20250103,103500,49268222,1552,1552,1552,1552,0
20250103,103400,49268222,1552,1552,1552,1552,0
20250103,103300,49268222,1552,1552,1552,1552,0
20250103,103200,49268222,1552,1552,1552,1552,170
20250103,103100,49004382,1547,1547,1547,1547,0
20250103,103000,49004382,1547,1547,1547,1547,0
20250103,102900,49004382,1547,1547,1547,1547,12
20250103,102800,48985818,1545,1545,1545,1545,0
20250103,102700,48985818,1545,1545,1545,1545,0
20250103,102600,48985818,1545,1545,1545,1545,0
20250103,102500,48985818,1545,1545,1545,1545,0
20250103,102400,48985818,1545,1545,1545,1545,0
20250103,102300,48985818,1545,1545,1545,1545,0
20250103,102200,48985818,1545,1545,1545,1545,200
20250103,102100,48676818,1545,1545,1545,1545,0
20250103,102000,48676818,1545,1546,1546,1545,985
20250103,101900,47154973,1552,1552,1552,1552,0
20250103,101800,47154973,1552,1552,1552,1552,0
20250103,101700,47154973,1552,1552,1552,1552,0
20250103,101600,47154973,1552,1552,1552,1552,0
20250103,101500,47154973,1552,1552,1552,1552,0
20250103,101400,47154973,1552,1548,1552,1544,4264
20250103,101300,40561898,1553,1553,1553,1553,0
20250103,101200,40561898,1553,1553,1553,1553,5
20250103,101100,40554133,1553,1553,1553,1553,2
20250103,101000,40551027,1553,1553,1553,1553,1
20250103,100900,40549474,1555,1553,1555,1553,91
20250103,100800,40408149,1553,1553,1553,1553,107
20250103,100700,40241978,1555,1553,1555,1553,16
20250103,100600,40217118,1553,1553,1553,1553,1737
20250103,100500,37519557,1553,1553,1553,1553,2158
20250103,100400,34168183,1553,1553,1553,1553,0
20250103,100300,34168183,1553,1552,1553,1552,3
20250103,100200,34163526,1546,1546,1546,1546,0
20250103,100100,34163526,1546,1546,1546,1546,0
20250103,100000,34163526,1546,1546,1546,1546,0
20250103,095900,34163526,1546,1546,1546,1546,0
20250103,095800,34163526,1546,1546,1546,1546,1000
20250103,095700,32617526,1542,1548,1550,1542,2711
20250103,095600,28420710,1547,1547,1547,1547,0
20250103,095500,28420710,1547,1547,1547,1547,0
20250103,095400,28420710,1547,1547,1547,1547,100
20250103,095300,28266010,1548,1548,1548,1548,543
20250103,095200,27425446,1548,1548,1548,1548,30
20250103,095100,27379006,1548,1547,1548,1547,3189
20250103,095000,22444260,1547,1547,1547,1547,0
20250103,094900,22444260,1547,1547,1547,1547,0
20250103,094800,22444260,1547,1547,1547,1547,1
20250103,094700,22442713,1545,1545,1545,1545,0
20250103,094600,22442713,1545,1545,1545,1545,0
20250103,094500,22442713,1545,1544,1546,1536,2575
20250103,094400,18470795,1544,1544,1544,1544,2
20250103,094300,18467707,1547,1547,1547,1547,5
20250103,094200,18459972,1547,1547,1547,1547,5
20250103,094100,18452237,1548,1548,1548,1548,130
20250103,094000,18250997,1548,1546,1548,1546,313
20250103,093900,17767090,1546,1546,1546,1546,0
20250103,093800,17767090,1546,1546,1546,1546,0
20250103,093700,17767090,1546,1546,1546,1546,0
20250103,093600,17767090,1546,1546,1546,1546,0
20250103,093500,17767090,1546,1546,1546,1546,0
20250103,093400,17767090,1546,1546,1546,1546,0
20250103,093300,17767090,1546,1546,1546,1546,0
20250103,093200,17767090,1546,1546,1546,1546,0
20250103,093100,17767090,1546,1546,1546,1546,34
20250103,093000,17714526,1546,1546,1546,1546,0
20250103,092900,17714526,1546,1546,1546,1546,0
20250103,092800,17714526,1546,1546,1546,1546,0
20250103,092700,17714526,1546,1546,1546,1546,0
20250103,092600,17714526,1546,1546,1546,1546,0
20250103,092500,17714526,1546,1546,1546,1546,1
20250103,092400,17712980,1531,1544,1546,1531,52
20250103,092300,17632662,1530,1530,1530,1530,0
20250103,092200,17632662,1530,1530,1530,1530,0
20250103,092100,17632662,1530,1530,1530,1530,38
20250103,092000,17574522,1531,1531,1531,1531,0
20250103,091900,17574522,1531,1533,1533,1531,100
20250103,091800,17421342,1534,1534,1534,1534,0
20250103,091700,17421342,1534,1534,1534,1534,1000
20250103,091600,15887342,1534,1534,1534,1534,100
20250103,091500,15733942,1547,1547,1547,1547,27
20250103,091400,15692173,1547,1547,1547,1547,38
20250103,091300,15633387,1547,1547,1547,1547,1
20250103,091200,15631840,1529,1529,1529,1529,27
20250103,091100,15590557,1549,1549,1549,1549,50
20250103,091000,15513107,1528,1550,1550,1515,7633
20250103,090900,3809813,1553,1553,1553,1553,0
20250103,090800,3809813,1553,1553,1553,1553,0
20250103,090700,3809813,1553,1553,1553,1553,0
20250103,090600,3809813,1553,1553,1553,1553,1
20250103,090500,3808260,1553,1553,1553,1553,0
20250103,090400,3808260,1553,1553,1553,1553,0
20250103,090300,3808260,1553,1545,1553,1545,48
20250103,090200,3734092,1553,1553,1553,1542,48
20250103,090100,3659940,1552,1552,1552,1552,1
20250103,090000,3658388,1553,1551,1553,1550,2360