stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,200200,178168060,1562,1562,1562,1562,7691
20250106,200100,178168060,1562,1562,1562,1562,0
20250106,200000,178168060,1562,1562,1562,1562,0
20250106,195900,178168060,1562,1562,1562,1562,0
20250106,195800,178168060,1562,1562,1562,1562,0
20250106,195700,178168060,1562,1562,1562,1562,0
20250106,195600,178168060,1562,1562,1562,1562,0
20250106,195500,178168060,1562,1562,1562,1562,0
20250106,195400,178168060,1562,1562,1562,1562,0
20250106,195300,178168060,1562,1562,1562,1562,0
20250106,195200,178168060,1562,1562,1562,1562,0
20250106,195100,178168060,1562,1562,1562,1562,0
20250106,195000,178168060,1562,1562,1562,1562,0
20250106,194900,178168060,1562,1562,1562,1562,0
20250106,194800,178168060,1562,1562,1562,1562,0
20250106,194700,178168060,1562,1562,1562,1562,0
20250106,194600,178168060,1562,1562,1562,1562,0
20250106,194500,178168060,1562,1562,1562,1562,0
20250106,194400,178168060,1562,1562,1562,1562,0
20250106,194300,178168060,1562,1562,1562,1562,0
20250106,194200,178168060,1562,1562,1562,1562,0
20250106,194100,178168060,1562,1562,1562,1562,0
20250106,194000,178168060,1562,1562,1562,1562,0
20250106,193900,178168060,1562,1562,1562,1562,0
20250106,193800,178168060,1562,1562,1562,1562,0
20250106,193700,178168060,1562,1562,1562,1562,0
20250106,193600,178168060,1562,1562,1562,1562,0
20250106,193500,178168060,1562,1562,1562,1562,0
20250106,193400,178168060,1562,1562,1562,1562,0
20250106,193300,178168060,1562,1562,1562,1562,0
20250106,193200,178168060,1562,1562,1562,1562,7691
20250106,193100,178168060,1562,1562,1562,1562,0
20250106,193000,178168060,1562,1562,1562,1562,0
20250106,192900,178168060,1562,1562,1562,1562,0
20250106,192800,178168060,1562,1562,1562,1562,0
20250106,192700,178168060,1562,1562,1562,1562,0
20250106,192600,178168060,1562,1562,1562,1562,0
20250106,192500,178168060,1562,1562,1562,1562,0
20250106,192400,178168060,1562,1562,1562,1562,0
20250106,192300,178168060,1562,1562,1562,1562,0
20250106,192200,178168060,1562,1562,1562,1562,0
20250106,192100,178168060,1562,1562,1562,1562,0
20250106,192000,178168060,1562,1562,1562,1562,0
20250106,191900,178168060,1562,1562,1562,1562,0
20250106,191800,178168060,1562,1562,1562,1562,0
20250106,191700,178168060,1562,1562,1562,1562,0
20250106,191600,178168060,1562,1562,1562,1562,0
20250106,191500,178168060,1562,1562,1562,1562,0
20250106,191400,178168060,1562,1562,1562,1562,0
20250106,191300,178168060,1562,1562,1562,1562,0
20250106,191200,178168060,1562,1562,1562,1562,0
20250106,191100,178168060,1562,1562,1562,1562,0
20250106,191000,178168060,1562,1562,1562,1562,0
20250106,190900,178168060,1562,1562,1562,1562,0
20250106,190800,178168060,1562,1562,1562,1562,0
20250106,190700,178168060,1562,1562,1562,1562,0
20250106,190600,178168060,1562,1562,1562,1562,0
20250106,190500,178168060,1562,1562,1562,1562,0
20250106,190400,178168060,1562,1562,1562,1562,0
20250106,190300,178168060,1562,1562,1562,1562,0
20250106,190200,178168060,1562,1562,1562,1562,7691
20250106,190100,178168060,1562,1562,1562,1562,0
20250106,190000,178168060,1562,1562,1562,1562,0
20250106,185900,178168060,1562,1562,1562,1562,0
20250106,185800,178168060,1562,1562,1562,1562,0
20250106,185700,178168060,1562,1562,1562,1562,0
20250106,185600,178168060,1562,1562,1562,1562,0
20250106,185500,178168060,1562,1562,1562,1562,0
20250106,185400,178168060,1562,1562,1562,1562,0
20250106,185300,178168060,1562,1562,1562,1562,0
20250106,185200,178168060,1562,1562,1562,1562,0
20250106,185100,178168060,1562,1562,1562,1562,0
20250106,185000,178168060,1562,1562,1562,1562,0
20250106,184900,178168060,1562,1562,1562,1562,0
20250106,184800,178168060,1562,1562,1562,1562,0
20250106,184700,178168060,1562,1562,1562,1562,0
20250106,184600,178168060,1562,1562,1562,1562,0
20250106,184500,178168060,1562,1562,1562,1562,0
20250106,184400,178168060,1562,1562,1562,1562,0
20250106,184300,178168060,1562,1562,1562,1562,0
20250106,184200,178168060,1562,1562,1562,1562,0
20250106,184100,178168060,1562,1562,1562,1562,0
20250106,184000,178168060,1562,1562,1562,1562,0
20250106,183900,178168060,1562,1562,1562,1562,0
20250106,183800,178168060,1562,1562,1562,1562,0
20250106,183700,178168060,1562,1562,1562,1562,0
20250106,183600,178168060,1562,1562,1562,1562,0
20250106,183500,178168060,1562,1562,1562,1562,0
20250106,183400,178168060,1562,1562,1562,1562,0
20250106,183300,178168060,1562,1562,1562,1562,0
20250106,183200,178168060,1562,1562,1562,1562,7691
20250106,183100,178168060,1562,1562,1562,1562,0
20250106,183000,178168060,1562,1562,1562,1562,0
20250106,182900,178168060,1562,1562,1562,1562,0
20250106,182800,178168060,1562,1562,1562,1562,0
20250106,182700,178168060,1562,1562,1562,1562,0
20250106,182600,178168060,1562,1562,1562,1562,0
20250106,182500,178168060,1562,1562,1562,1562,0
20250106,182400,178168060,1562,1562,1562,1562,0
20250106,182300,178168060,1562,1562,1562,1562,0
20250106,182200,178168060,1562,1562,1562,1562,0
20250106,182100,178168060,1562,1562,1562,1562,0
20250106,182000,178168060,1562,1562,1562,1562,0
20250106,181900,178168060,1562,1562,1562,1562,0
20250106,181800,178168060,1562,1562,1562,1562,0
20250106,181700,178168060,1562,1562,1562,1562,0
20250106,181600,178168060,1562,1562,1562,1562,0
20250106,181500,178168060,1562,1562,1562,1562,0
20250106,181400,178168060,1562,1562,1562,1562,0
20250106,181300,178168060,1562,1562,1562,1562,0
20250106,181200,178168060,1562,1562,1562,1562,0
20250106,181100,178168060,1562,1562,1562,1562,0
20250106,181000,178168060,1562,1562,1562,1562,0
20250106,180900,178168060,1562,1562,1562,1562,0
20250106,180800,178168060,1562,1562,1562,1562,0
20250106,180700,178168060,1562,1562,1562,1562,0
20250106,180600,178168060,1562,1562,1562,1562,0
20250106,180500,178168060,1562,1562,1562,1562,0
20250106,180400,178168060,1562,1562,1562,1562,0
20250106,180300,178168060,1562,1562,1562,1562,0
20250106,180200,178168060,1562,1562,1562,1562,7691
20250106,180100,178168060,1562,1562,1562,1562,0
20250106,180000,178168060,1562,1562,1562,1562,0
20250106,175900,178168060,1562,1562,1562,1562,0
20250106,175800,178168060,1562,1562,1562,1562,0
20250106,175700,178168060,1562,1562,1562,1562,0
20250106,175600,178168060,1562,1562,1562,1562,0
20250106,175500,178168060,1562,1562,1562,1562,0
20250106,175400,178168060,1562,1562,1562,1562,0
20250106,175300,178168060,1562,1562,1562,1562,0
20250106,175200,178168060,1562,1562,1562,1562,0
20250106,175100,178168060,1562,1562,1562,1562,0
20250106,175000,178168060,1562,1562,1562,1562,0
20250106,174900,178168060,1562,1562,1562,1562,0
20250106,174800,178168060,1562,1562,1562,1562,0
20250106,174700,178168060,1562,1562,1562,1562,0
20250106,174600,178168060,1562,1562,1562,1562,0
20250106,174500,178168060,1562,1562,1562,1562,0
20250106,174400,178168060,1562,1562,1562,1562,0
20250106,174300,178168060,1562,1562,1562,1562,0
20250106,174200,178168060,1562,1562,1562,1562,0
20250106,174100,178168060,1562,1562,1562,1562,0
20250106,174000,178168060,1562,1562,1562,1562,0
20250106,173900,178168060,1562,1562,1562,1562,0
20250106,173800,178168060,1562,1562,1562,1562,0
20250106,173700,178168060,1562,1562,1562,1562,0
20250106,173600,178168060,1562,1562,1562,1562,0
20250106,173500,178168060,1562,1562,1562,1562,0
20250106,173400,178168060,1562,1562,1562,1562,0
20250106,173300,178168060,1562,1562,1562,1562,0
20250106,173200,178168060,1562,1562,1562,1562,7691
20250106,173100,178168060,1562,1562,1562,1562,0
20250106,173000,178168060,1562,1562,1562,1562,0
20250106,172900,178168060,1562,1562,1562,1562,0
20250106,172800,178168060,1562,1562,1562,1562,0
20250106,172700,178168060,1562,1562,1562,1562,0
20250106,172600,178168060,1562,1562,1562,1562,0
20250106,172500,178168060,1562,1562,1562,1562,0
20250106,172400,178168060,1562,1562,1562,1562,0
20250106,172300,178168060,1562,1562,1562,1562,0
20250106,172200,178168060,1562,1562,1562,1562,0
20250106,172100,178168060,1562,1562,1562,1562,0
20250106,172000,178168060,1562,1562,1562,1562,0
20250106,171900,178168060,1562,1562,1562,1562,0
20250106,171800,178168060,1562,1562,1562,1562,0
20250106,171700,178168060,1562,1562,1562,1562,0
20250106,171600,178168060,1562,1562,1562,1562,0
20250106,171500,178168060,1562,1562,1562,1562,0
20250106,171400,178168060,1562,1562,1562,1562,0
20250106,171300,178168060,1562,1562,1562,1562,0
20250106,171200,178168060,1562,1562,1562,1562,0
20250106,171100,178168060,1562,1562,1562,1562,0
20250106,171000,178168060,1562,1562,1562,1562,0
20250106,170900,178168060,1562,1562,1562,1562,0
20250106,170800,178168060,1562,1562,1562,1562,0
20250106,170700,178168060,1562,1562,1562,1562,0
20250106,170600,178168060,1562,1562,1562,1562,0
20250106,170500,178168060,1562,1562,1562,1562,0
20250106,170400,178168060,1562,1562,1562,1562,0
20250106,170300,178168060,1562,1562,1562,1562,0
20250106,170200,178168060,1562,1562,1562,1562,7691
20250106,170100,178168060,1562,1562,1562,1562,0
20250106,170000,178168060,1562,1562,1562,1562,0
20250106,165900,178168060,1562,1562,1562,1562,0
20250106,165800,178168060,1562,1562,1562,1562,0
20250106,165700,178168060,1562,1562,1562,1562,0
20250106,165600,178168060,1562,1562,1562,1562,0
20250106,165500,178168060,1562,1562,1562,1562,0
20250106,165400,178168060,1562,1562,1562,1562,0
20250106,165300,178168060,1562,1562,1562,1562,0
20250106,165200,178168060,1562,1562,1562,1562,0
20250106,165100,178168060,1562,1562,1562,1562,0
20250106,165000,178168060,1562,1562,1562,1562,0
20250106,164900,178168060,1562,1562,1562,1562,0
20250106,164800,178168060,1562,1562,1562,1562,0
20250106,164700,178168060,1562,1562,1562,1562,0
20250106,164600,178168060,1562,1562,1562,1562,0
20250106,164500,178168060,1562,1562,1562,1562,0
20250106,164400,178168060,1562,1562,1562,1562,0
20250106,164300,178168060,1562,1562,1562,1562,0
20250106,164200,178168060,1562,1562,1562,1562,0
20250106,164100,178168060,1562,1562,1562,1562,0
20250106,164000,178168060,1562,1562,1562,1562,0
20250106,163900,178168060,1562,1562,1562,1562,0
20250106,163800,178168060,1562,1562,1562,1562,0
20250106,163700,178168060,1562,1562,1562,1562,0
20250106,163600,178168060,1562,1562,1562,1562,0
20250106,163500,178168060,1562,1562,1562,1562,0
20250106,163400,178168060,1562,1562,1562,1562,0
20250106,163300,178168060,1562,1562,1562,1562,0
20250106,163200,178168060,1562,1562,1562,1562,7691
20250106,163100,178168060,1562,1562,1562,1562,0
20250106,163000,178168060,1562,1562,1562,1562,0
20250106,162900,178168060,1562,1562,1562,1562,0
20250106,162800,178168060,1562,1562,1562,1562,0
20250106,162700,178168060,1562,1562,1562,1562,0
20250106,162600,178168060,1562,1562,1562,1562,0
20250106,162500,178168060,1562,1562,1562,1562,0
20250106,162400,178168060,1562,1562,1562,1562,0
20250106,162300,178168060,1562,1562,1562,1562,0
20250106,162200,178168060,1562,1562,1562,1562,0
20250106,162100,178168060,1562,1562,1562,1562,0
20250106,162000,178168060,1562,1562,1562,1562,0
20250106,161900,178168060,1562,1562,1562,1562,0
20250106,161800,178168060,1562,1562,1562,1562,0
20250106,161700,178168060,1562,1562,1562,1562,0
20250106,161600,178168060,1562,1562,1562,1562,0
20250106,161500,178168060,1562,1562,1562,1562,0
20250106,161400,178168060,1562,1562,1562,1562,0
20250106,161300,178168060,1562,1562,1562,1562,0
20250106,161200,178168060,1562,1562,1562,1562,0
20250106,161100,178168060,1562,1562,1562,1562,0
20250106,161000,178168060,1562,1562,1562,1562,0
20250106,160900,178168060,1562,1562,1562,1562,0
20250106,160800,178168060,1562,1562,1562,1562,0
20250106,160700,178168060,1562,1562,1562,1562,0
20250106,160600,178168060,1562,1562,1562,1562,0
20250106,160500,178168060,1562,1562,1562,1562,0
20250106,160400,178168060,1562,1562,1562,1562,0
20250106,160300,178168060,1562,1562,1562,1562,0
20250106,160200,178168060,1562,1562,1562,1562,7691
20250106,160100,178168060,1562,1562,1562,1562,0
20250106,160000,178168060,1562,1562,1562,1562,0
20250106,155900,178168060,1562,1562,1562,1562,0
20250106,155800,178168060,1562,1562,1562,1562,0
20250106,155700,178168060,1562,1562,1562,1562,0
20250106,155600,178168060,1562,1562,1562,1562,0
20250106,155500,178168060,1562,1562,1562,1562,0
20250106,155400,178168060,1562,1562,1562,1562,0
20250106,155300,178168060,1562,1562,1562,1562,0
20250106,155200,178168060,1562,1562,1562,1562,0
20250106,155100,178168060,1562,1562,1562,1562,0
20250106,155000,178168060,1562,1562,1562,1562,0
20250106,154900,178168060,1562,1562,1562,1562,0
20250106,154800,178168060,1562,1562,1562,1562,0
20250106,154700,178168060,1562,1562,1562,1562,0
20250106,154600,178168060,1562,1562,1562,1562,0
20250106,154500,178168060,1562,1562,1562,1562,0
20250106,154400,178168060,1562,1562,1562,1562,0
20250106,154300,178168060,1562,1562,1562,1562,0
20250106,154200,178168060,1562,1562,1562,1562,0
20250106,154100,178168060,1562,1562,1562,1562,0
20250106,154000,178168060,1562,1562,1562,1562,0
20250106,153900,178168060,1562,1562,1562,1562,0
20250106,153800,178168060,1562,1562,1562,1562,0
20250106,153700,178168060,1562,1562,1562,1562,0
20250106,153600,178168060,1562,1562,1562,1562,0
20250106,153500,178168060,1562,1562,1562,1562,0
20250106,153400,178168060,1562,1562,1562,1562,0
20250106,153300,178168060,1562,1562,1562,1562,0
20250106,153200,178168060,1562,1562,1562,1562,7691
20250106,153100,178168060,1562,1562,1562,1562,0
20250106,153000,178168060,1562,1562,1562,1562,7691
20250106,152900,166154718,1562,1562,1562,1562,0
20250106,152800,166154718,1562,1562,1562,1562,0
20250106,152700,166154718,1562,1562,1562,1562,0
20250106,152600,166154718,1562,1562,1562,1562,0
20250106,152500,166154718,1562,1562,1562,1562,0
20250106,152400,166154718,1562,1562,1562,1562,0
20250106,152300,166154718,1562,1562,1562,1562,0
20250106,152200,166154718,1562,1562,1562,1562,0
20250106,152100,166154718,1562,1562,1562,1562,0
20250106,152000,166154718,1562,1562,1562,1562,0
20250106,151900,166154718,1562,1562,1567,1562,1166
20250106,151800,164328426,1567,1567,1567,1567,12
20250106,151700,164309622,1567,1567,1567,1567,0
20250106,151600,164309622,1567,1567,1567,1567,5
20250106,151500,164301787,1567,1567,1567,1567,0
20250106,151400,164301787,1567,1567,1567,1567,0
20250106,151300,164301787,1567,1567,1567,1567,0
20250106,151200,164301787,1567,1567,1567,1567,0
20250106,151100,164301787,1567,1567,1567,1567,0
20250106,151000,164301787,1567,1567,1567,1567,0
20250106,150900,164301787,1567,1567,1567,1567,0
20250106,150800,164301787,1567,1567,1567,1567,3
20250106,150700,164297086,1567,1567,1567,1567,0
20250106,150600,164297086,1567,1567,1567,1567,0
20250106,150500,164297086,1567,1567,1567,1567,0
20250106,150400,164297086,1567,1567,1567,1567,1000
20250106,150300,162730086,1567,1567,1567,1567,1
20250106,150200,162728519,1567,1567,1567,1567,0
20250106,150100,162728519,1567,1567,1567,1567,0
20250106,150000,162728519,1567,1567,1567,1567,1
20250106,145900,162726952,1559,1559,1559,1559,0
20250106,145800,162726952,1559,1563,1563,1559,5654
20250106,145700,153906751,1568,1564,1568,1564,757
20250106,145600,152722799,1568,1568,1568,1568,0
20250106,145500,152722799,1568,1568,1568,1568,1
20250106,145400,152721231,1568,1568,1568,1568,0
20250106,145300,152721231,1568,1568,1568,1568,0
20250106,145200,152721231,1568,1568,1568,1568,0
20250106,145100,152721231,1568,1568,1568,1568,0
20250106,145000,152721231,1568,1568,1568,1568,0
20250106,144900,152721231,1568,1568,1568,1568,0
20250106,144800,152721231,1568,1568,1568,1568,0
20250106,144700,152721231,1568,1568,1568,1568,0
20250106,144600,152721231,1568,1568,1568,1568,0
20250106,144500,152721231,1568,1565,1568,1565,638
20250106,144400,151721496,1567,1567,1567,1567,0
20250106,144300,151721496,1567,1567,1567,1567,10
20250106,144200,151705826,1567,1567,1567,1567,11
20250106,144100,151688589,1566,1566,1566,1566,583
20250106,144000,150775611,1566,1566,1566,1566,0
20250106,143900,150775611,1566,1566,1566,1566,24
20250106,143800,150738027,1566,1566,1566,1566,0
20250106,143700,150738027,1566,1566,1566,1566,0
20250106,143600,150738027,1566,1566,1566,1566,0
20250106,143500,150738027,1566,1566,1566,1566,0
20250106,143400,150738027,1566,1566,1566,1566,0
20250106,143300,150738027,1566,1566,1566,1566,0
20250106,143200,150738027,1566,1566,1566,1566,0
20250106,143100,150738027,1566,1566,1566,1566,0
20250106,143000,150738027,1566,1566,1566,1566,1
20250106,142900,150736461,1562,1562,1562,1562,1414
20250106,142800,148527793,1562,1562,1562,1562,0
20250106,142700,148527793,1562,1562,1562,1562,0
20250106,142600,148527793,1562,1562,1562,1562,398
20250106,142500,147906117,1561,1564,1564,1561,2581
20250106,142400,143875111,1566,1566,1566,1566,0
20250106,142300,143875111,1566,1566,1566,1566,0
20250106,142200,143875111,1566,1566,1566,1566,0
20250106,142100,143875111,1566,1566,1566,1566,0
20250106,142000,143875111,1566,1566,1566,1566,0
20250106,141900,143875111,1566,1566,1566,1566,0
20250106,141800,143875111,1566,1566,1566,1566,0
20250106,141700,143875111,1566,1566,1566,1566,0
20250106,141600,143875111,1566,1566,1566,1566,0
20250106,141500,143875111,1566,1566,1566,1566,62
20250106,141400,143778019,1564,1564,1564,1564,0
20250106,141300,143778019,1564,1564,1564,1564,0
20250106,141200,143778019,1564,1564,1564,1564,0
20250106,141100,143778019,1564,1564,1564,1564,0
20250106,141000,143778019,1564,1564,1564,1564,1
20250106,140900,143776455,1566,1566,1566,1566,0
20250106,140800,143776455,1566,1566,1566,1566,1
20250106,140700,143774889,1568,1568,1568,1568,0
20250106,140600,143774889,1568,1568,1568,1568,0
20250106,140500,143774889,1568,1568,1568,1568,0
20250106,140400,143774889,1568,1568,1568,1568,0
20250106,140300,143774889,1568,1568,1568,1568,0
20250106,140200,143774889,1568,1568,1568,1568,0
20250106,140100,143774889,1568,1568,1568,1568,0
20250106,140000,143774889,1568,1568,1568,1568,0
20250106,135900,143774889,1568,1568,1568,1568,0
20250106,135800,143774889,1568,1568,1568,1568,0
20250106,135700,143774889,1568,1568,1568,1568,0
20250106,135600,143774889,1568,1568,1568,1568,0
20250106,135500,143774889,1568,1568,1568,1568,0
20250106,135400,143774889,1568,1568,1568,1568,4
20250106,135300,143768617,1569,1569,1569,1569,0
20250106,135200,143768617,1569,1569,1569,1569,0
20250106,135100,143768617,1569,1569,1569,1569,0
20250106,135000,143768617,1569,1569,1569,1569,0
20250106,134900,143768617,1569,1569,1569,1569,0
20250106,134800,143768617,1569,1569,1569,1569,1
20250106,134700,143767048,1569,1569,1569,1569,0
20250106,134600,143767048,1569,1569,1569,1569,0
20250106,134500,143767048,1569,1569,1569,1569,0
20250106,134400,143767048,1569,1569,1569,1569,0
20250106,134300,143767048,1569,1569,1569,1569,1
20250106,134200,143765479,1568,1568,1568,1568,20
20250106,134100,143734119,1569,1569,1569,1569,0
20250106,134000,143734119,1569,1569,1569,1569,0
20250106,133900,143734119,1569,1569,1569,1569,7
20250106,133800,143723136,1569,1569,1569,1569,0
20250106,133700,143723136,1569,1569,1569,1569,0
20250106,133600,143723136,1569,1569,1569,1569,0
20250106,133500,143723136,1569,1569,1569,1569,0
20250106,133400,143723136,1569,1569,1569,1569,0
20250106,133300,143723136,1569,1569,1569,1569,0
20250106,133200,143723136,1569,1569,1569,1569,0
20250106,133100,143723136,1569,1566,1569,1566,1554
20250106,133000,141288046,1566,1566,1566,1566,332
20250106,132900,140768134,1562,1566,1566,1562,401
20250106,132800,140141738,1562,1562,1562,1562,0
20250106,132700,140141738,1562,1562,1562,1562,40
20250106,132600,140079258,1563,1563,1563,1563,0
20250106,132500,140079258,1563,1563,1563,1563,1639
20250106,132400,137517501,1562,1562,1562,1562,0
20250106,132300,137517501,1562,1562,1562,1562,1
20250106,132200,137515939,1567,1567,1567,1567,0
20250106,132100,137515939,1567,1567,1567,1567,0
20250106,132000,137515939,1567,1567,1567,1567,0
20250106,131900,137515939,1567,1567,1567,1567,19
20250106,131800,137486166,1567,1567,1567,1567,0
20250106,131700,137486166,1567,1567,1567,1567,0
20250106,131600,137486166,1567,1567,1567,1567,0
20250106,131500,137486166,1567,1567,1567,1567,1
20250106,131400,137484599,1560,1560,1560,1560,0
20250106,131300,137484599,1560,1560,1560,1560,0
20250106,131200,137484599,1560,1560,1560,1560,0
20250106,131100,137484599,1560,1560,1560,1560,0
20250106,131000,137484599,1560,1560,1560,1560,0
20250106,130900,137484599,1560,1565,1565,1560,500
20250106,130800,136703695,1567,1567,1567,1567,1000
20250106,130700,135136695,1565,1566,1567,1565,3368
20250106,130600,129859957,1568,1568,1568,1568,0
20250106,130500,129859957,1568,1568,1568,1568,0
20250106,130400,129859957,1568,1568,1568,1568,0
20250106,130300,129859957,1568,1568,1568,1568,0
20250106,130200,129859957,1568,1568,1568,1568,0
20250106,130100,129859957,1568,1568,1568,1568,0
20250106,130000,129859957,1568,1568,1568,1568,1
20250106,125900,129858389,1567,1565,1567,1565,1136
20250106,125800,128078549,1563,1563,1563,1563,60
20250106,125700,127984769,1563,1563,1563,1563,0
20250106,125600,127984769,1563,1565,1565,1563,3110
20250106,125500,123118573,1567,1567,1567,1567,0
20250106,125400,123118573,1567,1567,1567,1567,0
20250106,125300,123118573,1567,1567,1567,1567,0
20250106,125200,123118573,1567,1567,1567,1567,0
20250106,125100,123118573,1567,1567,1567,1567,0
20250106,125000,123118573,1567,1567,1567,1567,0
20250106,124900,123118573,1567,1567,1567,1567,5
20250106,124800,123110738,1567,1567,1567,1567,0
20250106,124700,123110738,1567,1567,1567,1567,0
20250106,124600,123110738,1567,1567,1567,1567,0
20250106,124500,123110738,1567,1567,1567,1567,8
20250106,124400,123098202,1567,1567,1567,1567,0
20250106,124300,123098202,1567,1567,1567,1567,0
20250106,124200,123098202,1567,1567,1567,1567,2
20250106,124100,123095068,1568,1568,1568,1565,334
20250106,124000,122572352,1567,1567,1567,1567,50
20250106,123900,122494002,1565,1565,1565,1565,50
20250106,123800,122415752,1565,1565,1565,1565,0
20250106,123700,122415752,1565,1565,1565,1565,10
20250106,123600,122400102,1568,1568,1568,1568,0
20250106,123500,122400102,1568,1568,1568,1568,0
20250106,123400,122400102,1568,1568,1568,1568,0
20250106,123300,122400102,1568,1568,1568,1568,0
20250106,123200,122400102,1568,1567,1568,1567,1552
20250106,123100,119967235,1565,1565,1565,1565,0
20250106,123000,119967235,1565,1565,1565,1565,0
20250106,122900,119967235,1565,1565,1565,1565,0
20250106,122800,119967235,1565,1565,1565,1565,0
20250106,122700,119967235,1565,1565,1565,1565,0
20250106,122600,119967235,1565,1565,1565,1565,537
20250106,122500,119126830,1567,1567,1567,1567,400
20250106,122400,118500030,1566,1566,1566,1566,637
20250106,122300,117502488,1565,1565,1565,1565,0
20250106,122200,117502488,1565,1565,1565,1565,0
20250106,122100,117502488,1565,1565,1565,1565,0
20250106,122000,117502488,1565,1565,1565,1565,50
20250106,121900,117424238,1565,1564,1565,1564,1513
20250106,121800,115056751,1565,1565,1565,1565,0
20250106,121700,115056751,1565,1565,1565,1565,0
20250106,121600,115056751,1565,1565,1565,1565,10
20250106,121500,115041101,1565,1565,1565,1565,0
20250106,121400,115041101,1565,1565,1565,1565,1
20250106,121300,115039536,1564,1564,1564,1564,0
20250106,121200,115039536,1564,1564,1564,1564,1
20250106,121100,115037972,1565,1565,1565,1565,18
20250106,121000,115009802,1565,1565,1565,1565,0
20250106,120900,115009802,1565,1565,1565,1565,0
20250106,120800,115009802,1565,1565,1565,1565,0
20250106,120700,115009802,1565,1565,1565,1565,0
20250106,120600,115009802,1565,1565,1565,1565,850
20250106,120500,113679552,1566,1566,1566,1566,10
20250106,120400,113663892,1566,1566,1566,1566,12
20250106,120300,113645100,1566,1566,1566,1566,0
20250106,120200,113645100,1566,1566,1566,1566,50
20250106,120100,113566800,1566,1566,1566,1566,50
20250106,120000,113488500,1565,1565,1565,1565,0
20250106,115900,113488500,1565,1565,1565,1565,0
20250106,115800,113488500,1565,1565,1565,1565,0
20250106,115700,113488500,1565,1565,1565,1565,0
20250106,115600,113488500,1565,1565,1565,1565,0
20250106,115500,113488500,1565,1565,1565,1565,0
20250106,115400,113488500,1565,1565,1565,1565,0
20250106,115300,113488500,1565,1565,1565,1565,0
20250106,115200,113488500,1565,1565,1565,1565,0
20250106,115100,113488500,1565,1565,1565,1565,0
20250106,115000,113488500,1565,1565,1565,1565,0
20250106,114900,113488500,1565,1565,1565,1565,200
20250106,114800,113175500,1568,1568,1568,1568,0
20250106,114700,113175500,1568,1568,1568,1568,0
20250106,114600,113175500,1568,1568,1568,1568,0
20250106,114500,113175500,1568,1568,1568,1568,0
20250106,114400,113175500,1568,1568,1568,1568,0
20250106,114300,113175500,1568,1568,1568,1568,0
20250106,114200,113175500,1568,1568,1568,1568,150
20250106,114100,112940300,1568,1568,1568,1568,0
20250106,114000,112940300,1568,1568,1568,1568,0
20250106,113900,112940300,1568,1568,1568,1568,2700
20250106,113800,108706700,1568,1568,1568,1568,0
20250106,113700,108706700,1568,1568,1568,1568,807
20250106,113600,107441324,1568,1568,1568,1568,0
20250106,113500,107441324,1568,1568,1568,1568,0
20250106,113400,107441324,1568,1568,1568,1568,3000
20250106,113300,102737324,1568,1567,1568,1567,6810
20250106,113200,92062644,1567,1567,1567,1567,0
20250106,113100,92062644,1567,1567,1567,1567,0
20250106,113000,92062644,1567,1568,1568,1567,27
20250106,112900,92020331,1568,1568,1568,1568,0
20250106,112800,92020331,1568,1568,1568,1568,0
20250106,112700,92020331,1568,1568,1568,1568,0
20250106,112600,92020331,1568,1568,1568,1568,0
20250106,112500,92020331,1568,1566,1568,1560,6558
20250106,112400,81739122,1565,1565,1565,1565,1001
20250106,112300,80172557,1564,1563,1564,1563,1175
20250106,112200,78335856,1559,1559,1559,1559,0
20250106,112100,78335856,1559,1559,1559,1559,99
20250106,112000,78181515,1560,1560,1560,1560,30
20250106,111900,78134715,1559,1559,1559,1559,0
20250106,111800,78134715,1559,1559,1559,1559,0
20250106,111700,78134715,1559,1559,1559,1559,0
20250106,111600,78134715,1559,1559,1559,1559,500
20250106,111500,77355215,1564,1560,1564,1560,501
20250106,111400,76573651,1564,1564,1564,1564,319
20250106,111300,76074735,1564,1564,1564,1564,0
20250106,111200,76074735,1564,1564,1564,1564,0
20250106,111100,76074735,1564,1564,1564,1564,0
20250106,111000,76074735,1564,1564,1564,1564,4
20250106,110900,76068479,1565,1565,1565,1565,0
20250106,110800,76068479,1565,1565,1565,1565,0
20250106,110700,76068479,1565,1565,1565,1565,0
20250106,110600,76068479,1565,1565,1565,1565,0
20250106,110500,76068479,1565,1565,1565,1565,0
20250106,110400,76068479,1565,1565,1565,1565,0
20250106,110300,76068479,1565,1565,1565,1565,0
20250106,110200,76068479,1565,1565,1565,1565,2
20250106,110100,76065349,1565,1565,1565,1565,0
20250106,110000,76065349,1565,1565,1565,1565,0
20250106,105900,76065349,1565,1565,1565,1565,0
20250106,105800,76065349,1565,1564,1565,1564,2478
20250106,105700,72188278,1563,1563,1563,1563,0
20250106,105600,72188278,1563,1562,1563,1562,575
20250106,105500,71289618,1561,1561,1561,1561,31
20250106,105400,71241227,1561,1561,1561,1561,0
20250106,105300,71241227,1561,1561,1561,1561,0
20250106,105200,71241227,1561,1560,1561,1560,519
20250106,105100,70431119,1556,1556,1556,1556,7
20250106,105000,70420227,1556,1556,1556,1556,0
20250106,104900,70420227,1556,1556,1556,1556,1
20250106,104800,70418671,1556,1556,1556,1556,0
20250106,104700,70418671,1556,1556,1556,1556,0
20250106,104600,70418671,1556,1556,1556,1556,1000
20250106,104500,68862671,1562,1562,1562,1562,0
20250106,104400,68862671,1562,1562,1562,1562,0
20250106,104300,68862671,1562,1562,1562,1562,0
20250106,104200,68862671,1562,1562,1562,1562,0
20250106,104100,68862671,1562,1562,1562,1562,0
20250106,104000,68862671,1562,1562,1562,1562,0
20250106,103900,68862671,1562,1562,1562,1562,0
20250106,103800,68862671,1562,1562,1562,1562,0
20250106,103700,68862671,1562,1562,1562,1562,0
20250106,103600,68862671,1562,1558,1562,1558,782
20250106,103500,67642467,1563,1563,1563,1563,0
20250106,103400,67642467,1563,1561,1563,1561,134
20250106,103300,67433079,1558,1558,1558,1558,0
20250106,103200,67433079,1558,1558,1558,1558,0
20250106,103100,67433079,1558,1558,1558,1558,0
20250106,103000,67433079,1558,1558,1558,1558,0
20250106,102900,67433079,1558,1558,1558,1558,0
20250106,102800,67433079,1558,1558,1558,1558,0
20250106,102700,67433079,1558,1558,1558,1558,320
20250106,102600,66934519,1565,1565,1565,1565,0
20250106,102500,66934519,1565,1565,1565,1565,0
20250106,102400,66934519,1565,1565,1565,1565,0
20250106,102300,66934519,1565,1565,1565,1565,0
20250106,102200,66934519,1565,1565,1565,1565,0
20250106,102100,66934519,1565,1565,1565,1565,15
20250106,102000,66911044,1565,1565,1565,1565,0
20250106,101900,66911044,1565,1565,1565,1565,5
20250106,101800,66903219,1565,1565,1565,1565,1
20250106,101700,66901654,1556,1556,1556,1556,0
20250106,101600,66901654,1556,1556,1556,1556,0
20250106,101500,66901654,1556,1556,1556,1556,0
20250106,101400,66901654,1556,1556,1556,1556,200
20250106,101300,66590454,1556,1556,1556,1556,0
20250106,101200,66590454,1556,1556,1556,1556,0
20250106,101100,66590454,1556,1555,1563,1555,1419
20250106,101000,64378090,1553,1553,1553,1553,0
20250106,100900,64378090,1553,1553,1553,1553,1
20250106,100800,64376537,1552,1552,1552,1552,0
20250106,100700,64376537,1552,1552,1552,1552,1979
20250106,100600,61305129,1552,1553,1553,1552,2293
20250106,100500,57745925,1560,1560,1560,1560,0
20250106,100400,57745925,1560,1560,1560,1560,65
20250106,100300,57644525,1552,1552,1552,1552,0
20250106,100200,57644525,1552,1552,1552,1552,0
20250106,100100,57644525,1552,1552,1552,1552,0
20250106,100000,57644525,1552,1552,1552,1552,0
20250106,095900,57644525,1552,1552,1552,1552,0
20250106,095800,57644525,1552,1552,1552,1552,0
20250106,095700,57644525,1552,1552,1552,1552,0
20250106,095600,57644525,1552,1552,1552,1552,0
20250106,095500,57644525,1552,1552,1552,1552,1
20250106,095400,57642973,1552,1554,1554,1552,3188
20250106,095300,52693894,1554,1554,1554,1554,0
20250106,095200,52693894,1554,1554,1554,1554,984
20250106,095100,51164758,1554,1556,1556,1554,2860
20250106,095000,46719191,1556,1556,1556,1556,0
20250106,094900,46719191,1556,1564,1564,1556,1407
20250106,094800,44529829,1564,1564,1564,1564,18
20250106,094700,44501677,1564,1564,1564,1564,8
20250106,094600,44489165,1558,1560,1560,1558,12080
20250106,094500,25666562,1560,1562,1562,1560,9950
20250106,094400,10144540,1564,1564,1564,1564,123
20250106,094300,9952168,1565,1565,1565,1565,0
20250106,094200,9952168,1565,1565,1565,1565,0
20250106,094100,9952168,1565,1564,1565,1564,100
20250106,094000,9795678,1563,1563,1563,1563,1
20250106,093900,9794115,1563,1563,1563,1563,107
20250106,093800,9626874,1563,1563,1563,1563,0
20250106,093700,9626874,1563,1563,1563,1563,0
20250106,093600,9626874,1563,1565,1565,1563,560
20250106,093500,8751391,1565,1565,1565,1565,0
20250106,093400,8751391,1565,1565,1565,1565,0
20250106,093300,8751391,1565,1565,1565,1565,0
20250106,093200,8751391,1565,1565,1565,1565,0
20250106,093100,8751391,1565,1565,1565,1565,10
20250106,093000,8735741,1565,1565,1565,1565,0
20250106,092900,8735741,1565,1565,1565,1565,825
20250106,092800,7444616,1565,1565,1565,1565,0
20250106,092700,7444616,1565,1565,1565,1565,0
20250106,092600,7444616,1565,1565,1565,1565,0
20250106,092500,7444616,1565,1565,1565,1565,0
20250106,092400,7444616,1565,1567,1567,1565,370
20250106,092300,6865564,1565,1565,1565,1565,0
20250106,092200,6865564,1565,1565,1565,1565,835
20250106,092100,5558789,1564,1564,1564,1564,210
20250106,092000,5230349,1564,1564,1564,1564,0
20250106,091900,5230349,1564,1564,1564,1564,100
20250106,091800,5073949,1560,1563,1563,1560,542
20250106,091700,4228264,1565,1565,1565,1565,0
20250106,091600,4228264,1565,1565,1565,1565,500
20250106,091500,3445764,1568,1563,1568,1563,3
20250106,091400,3441070,1563,1566,1568,1563,76
20250106,091300,3322270,1563,1563,1563,1563,470
20250106,091200,2587660,1563,1563,1563,1563,0
20250106,091100,2587660,1563,1563,1563,1563,1
20250106,091000,2586097,1553,1553,1553,1553,0
20250106,090900,2586097,1553,1553,1553,1553,0
20250106,090800,2586097,1553,1553,1563,1552,457
20250106,090700,1876435,1565,1565,1565,1565,0
20250106,090600,1876435,1565,1565,1565,1565,0
20250106,090500,1876435,1565,1565,1565,1565,100
20250106,090400,1719935,1565,1565,1565,1565,0
20250106,090300,1719935,1565,1565,1565,1565,0
20250106,090200,1719935,1565,1565,1565,1565,0
20250106,090100,1719935,1565,1565,1565,1565,1000
20250106,090000,154935,1565,1565,1565,1565,99