stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,200300,231138214,1574,1574,1574,1574,2991
20250108,200200,231138214,1574,1574,1574,1574,0
20250108,200100,231138214,1574,1574,1574,1574,0
20250108,200000,231138214,1574,1574,1574,1574,0
20250108,195900,231138214,1574,1574,1574,1574,0
20250108,195800,231138214,1574,1574,1574,1574,0
20250108,195700,231138214,1574,1574,1574,1574,0
20250108,195600,231138214,1574,1574,1574,1574,0
20250108,195500,231138214,1574,1574,1574,1574,0
20250108,195400,231138214,1574,1574,1574,1574,0
20250108,195300,231138214,1574,1574,1574,1574,0
20250108,195200,231138214,1574,1574,1574,1574,0
20250108,195100,231138214,1574,1574,1574,1574,0
20250108,195000,231138214,1574,1574,1574,1574,0
20250108,194900,231138214,1574,1574,1574,1574,0
20250108,194800,231138214,1574,1574,1574,1574,0
20250108,194700,231138214,1574,1574,1574,1574,0
20250108,194600,231138214,1574,1574,1574,1574,0
20250108,194500,231138214,1574,1574,1574,1574,0
20250108,194400,231138214,1574,1574,1574,1574,0
20250108,194300,231138214,1574,1574,1574,1574,0
20250108,194200,231138214,1574,1574,1574,1574,0
20250108,194100,231138214,1574,1574,1574,1574,0
20250108,194000,231138214,1574,1574,1574,1574,0
20250108,193900,231138214,1574,1574,1574,1574,0
20250108,193800,231138214,1574,1574,1574,1574,0
20250108,193700,231138214,1574,1574,1574,1574,0
20250108,193600,231138214,1574,1574,1574,1574,0
20250108,193500,231138214,1574,1574,1574,1574,0
20250108,193400,231138214,1574,1574,1574,1574,0
20250108,193300,231138214,1574,1574,1574,1574,2991
20250108,193200,231138214,1574,1574,1574,1574,0
20250108,193100,231138214,1574,1574,1574,1574,0
20250108,193000,231138214,1574,1574,1574,1574,0
20250108,192900,231138214,1574,1574,1574,1574,0
20250108,192800,231138214,1574,1574,1574,1574,0
20250108,192700,231138214,1574,1574,1574,1574,0
20250108,192600,231138214,1574,1574,1574,1574,0
20250108,192500,231138214,1574,1574,1574,1574,0
20250108,192400,231138214,1574,1574,1574,1574,0
20250108,192300,231138214,1574,1574,1574,1574,0
20250108,192200,231138214,1574,1574,1574,1574,0
20250108,192100,231138214,1574,1574,1574,1574,0
20250108,192000,231138214,1574,1574,1574,1574,0
20250108,191900,231138214,1574,1574,1574,1574,0
20250108,191800,231138214,1574,1574,1574,1574,0
20250108,191700,231138214,1574,1574,1574,1574,0
20250108,191600,231138214,1574,1574,1574,1574,0
20250108,191500,231138214,1574,1574,1574,1574,0
20250108,191400,231138214,1574,1574,1574,1574,0
20250108,191300,231138214,1574,1574,1574,1574,0
20250108,191200,231138214,1574,1574,1574,1574,0
20250108,191100,231138214,1574,1574,1574,1574,0
20250108,191000,231138214,1574,1574,1574,1574,0
20250108,190900,231138214,1574,1574,1574,1574,0
20250108,190800,231138214,1574,1574,1574,1574,0
20250108,190700,231138214,1574,1574,1574,1574,0
20250108,190600,231138214,1574,1574,1574,1574,0
20250108,190500,231138214,1574,1574,1574,1574,0
20250108,190400,231138214,1574,1574,1574,1574,0
20250108,190300,231138214,1574,1574,1574,1574,2991
20250108,190200,231138214,1574,1574,1574,1574,0
20250108,190100,231138214,1574,1574,1574,1574,0
20250108,190000,231138214,1574,1574,1574,1574,0
20250108,185900,231138214,1574,1574,1574,1574,0
20250108,185800,231138214,1574,1574,1574,1574,0
20250108,185700,231138214,1574,1574,1574,1574,0
20250108,185600,231138214,1574,1574,1574,1574,0
20250108,185500,231138214,1574,1574,1574,1574,0
20250108,185400,231138214,1574,1574,1574,1574,0
20250108,185300,231138214,1574,1574,1574,1574,0
20250108,185200,231138214,1574,1574,1574,1574,0
20250108,185100,231138214,1574,1574,1574,1574,0
20250108,185000,231138214,1574,1574,1574,1574,0
20250108,184900,231138214,1574,1574,1574,1574,0
20250108,184800,231138214,1574,1574,1574,1574,0
20250108,184700,231138214,1574,1574,1574,1574,0
20250108,184600,231138214,1574,1574,1574,1574,0
20250108,184500,231138214,1574,1574,1574,1574,0
20250108,184400,231138214,1574,1574,1574,1574,0
20250108,184300,231138214,1574,1574,1574,1574,0
20250108,184200,231138214,1574,1574,1574,1574,0
20250108,184100,231138214,1574,1574,1574,1574,0
20250108,184000,231138214,1574,1574,1574,1574,0
20250108,183900,231138214,1574,1574,1574,1574,0
20250108,183800,231138214,1574,1574,1574,1574,0
20250108,183700,231138214,1574,1574,1574,1574,0
20250108,183600,231138214,1574,1574,1574,1574,0
20250108,183500,231138214,1574,1574,1574,1574,0
20250108,183400,231138214,1574,1574,1574,1574,0
20250108,183300,231138214,1574,1574,1574,1574,2991
20250108,183200,231138214,1574,1574,1574,1574,0
20250108,183100,231138214,1574,1574,1574,1574,0
20250108,183000,231138214,1574,1574,1574,1574,0
20250108,182900,231138214,1574,1574,1574,1574,0
20250108,182800,231138214,1574,1574,1574,1574,0
20250108,182700,231138214,1574,1574,1574,1574,0
20250108,182600,231138214,1574,1574,1574,1574,0
20250108,182500,231138214,1574,1574,1574,1574,0
20250108,182400,231138214,1574,1574,1574,1574,0
20250108,182300,231138214,1574,1574,1574,1574,0
20250108,182200,231138214,1574,1574,1574,1574,0
20250108,182100,231138214,1574,1574,1574,1574,0
20250108,182000,231138214,1574,1574,1574,1574,0
20250108,181900,231138214,1574,1574,1574,1574,0
20250108,181800,231138214,1574,1574,1574,1574,0
20250108,181700,231138214,1574,1574,1574,1574,0
20250108,181600,231138214,1574,1574,1574,1574,0
20250108,181500,231138214,1574,1574,1574,1574,0
20250108,181400,231138214,1574,1574,1574,1574,0
20250108,181300,231138214,1574,1574,1574,1574,0
20250108,181200,231138214,1574,1574,1574,1574,0
20250108,181100,231138214,1574,1574,1574,1574,0
20250108,181000,231138214,1574,1574,1574,1574,0
20250108,180900,231138214,1574,1574,1574,1574,0
20250108,180800,231138214,1574,1574,1574,1574,0
20250108,180700,231138214,1574,1574,1574,1574,0
20250108,180600,231138214,1574,1574,1574,1574,0
20250108,180500,231138214,1574,1574,1574,1574,0
20250108,180400,231138214,1574,1574,1574,1574,0
20250108,180300,231138214,1574,1574,1574,1574,2991
20250108,180200,231138214,1574,1574,1574,1574,0
20250108,180100,231138214,1574,1574,1574,1574,0
20250108,180000,231138214,1574,1574,1574,1574,0
20250108,175900,231138214,1574,1574,1574,1574,0
20250108,175800,231138214,1574,1574,1574,1574,0
20250108,175700,231138214,1574,1574,1574,1574,0
20250108,175600,231138214,1574,1574,1574,1574,0
20250108,175500,231138214,1574,1574,1574,1574,0
20250108,175400,231138214,1574,1574,1574,1574,0
20250108,175300,231138214,1574,1574,1574,1574,0
20250108,175200,231138214,1574,1574,1574,1574,0
20250108,175100,231138214,1574,1574,1574,1574,0
20250108,175000,231138214,1574,1574,1574,1574,0
20250108,174900,231138214,1574,1574,1574,1574,0
20250108,174800,231138214,1574,1574,1574,1574,0
20250108,174700,231138214,1574,1574,1574,1574,0
20250108,174600,231138214,1574,1574,1574,1574,0
20250108,174500,231138214,1574,1574,1574,1574,0
20250108,174400,231138214,1574,1574,1574,1574,0
20250108,174300,231138214,1574,1574,1574,1574,0
20250108,174200,231138214,1574,1574,1574,1574,0
20250108,174100,231138214,1574,1574,1574,1574,0
20250108,174000,231138214,1574,1574,1574,1574,0
20250108,173900,231138214,1574,1574,1574,1574,0
20250108,173800,231138214,1574,1574,1574,1574,0
20250108,173700,231138214,1574,1574,1574,1574,0
20250108,173600,231138214,1574,1574,1574,1574,0
20250108,173500,231138214,1574,1574,1574,1574,0
20250108,173400,231138214,1574,1574,1574,1574,0
20250108,173300,231138214,1574,1574,1574,1574,2991
20250108,173200,231138214,1574,1574,1574,1574,0
20250108,173100,231138214,1574,1574,1574,1574,0
20250108,173000,231138214,1574,1574,1574,1574,0
20250108,172900,231138214,1574,1574,1574,1574,0
20250108,172800,231138214,1574,1574,1574,1574,0
20250108,172700,231138214,1574,1574,1574,1574,0
20250108,172600,231138214,1574,1574,1574,1574,0
20250108,172500,231138214,1574,1574,1574,1574,0
20250108,172400,231138214,1574,1574,1574,1574,0
20250108,172300,231138214,1574,1574,1574,1574,0
20250108,172200,231138214,1574,1574,1574,1574,0
20250108,172100,231138214,1574,1574,1574,1574,0
20250108,172000,231138214,1574,1574,1574,1574,0
20250108,171900,231138214,1574,1574,1574,1574,0
20250108,171800,231138214,1574,1574,1574,1574,0
20250108,171700,231138214,1574,1574,1574,1574,0
20250108,171600,231138214,1574,1574,1574,1574,0
20250108,171500,231138214,1574,1574,1574,1574,0
20250108,171400,231138214,1574,1574,1574,1574,0
20250108,171300,231138214,1574,1574,1574,1574,0
20250108,171200,231138214,1574,1574,1574,1574,0
20250108,171100,231138214,1574,1574,1574,1574,0
20250108,171000,231138214,1574,1574,1574,1574,0
20250108,170900,231138214,1574,1574,1574,1574,0
20250108,170800,231138214,1574,1574,1574,1574,0
20250108,170700,231138214,1574,1574,1574,1574,0
20250108,170600,231138214,1574,1574,1574,1574,0
20250108,170500,231138214,1574,1574,1574,1574,0
20250108,170400,231138214,1574,1574,1574,1574,0
20250108,170300,231138214,1574,1574,1574,1574,2991
20250108,170200,231138214,1574,1574,1574,1574,0
20250108,170100,231138214,1574,1574,1574,1574,0
20250108,170000,231138214,1574,1574,1574,1574,0
20250108,165900,231138214,1574,1574,1574,1574,0
20250108,165800,231138214,1574,1574,1574,1574,0
20250108,165700,231138214,1574,1574,1574,1574,0
20250108,165600,231138214,1574,1574,1574,1574,0
20250108,165500,231138214,1574,1574,1574,1574,0
20250108,165400,231138214,1574,1574,1574,1574,0
20250108,165300,231138214,1574,1574,1574,1574,0
20250108,165200,231138214,1574,1574,1574,1574,0
20250108,165100,231138214,1574,1574,1574,1574,0
20250108,165000,231138214,1574,1574,1574,1574,0
20250108,164900,231138214,1574,1574,1574,1574,0
20250108,164800,231138214,1574,1574,1574,1574,0
20250108,164700,231138214,1574,1574,1574,1574,0
20250108,164600,231138214,1574,1574,1574,1574,0
20250108,164500,231138214,1574,1574,1574,1574,0
20250108,164400,231138214,1574,1574,1574,1574,0
20250108,164300,231138214,1574,1574,1574,1574,0
20250108,164200,231138214,1574,1574,1574,1574,0
20250108,164100,231138214,1574,1574,1574,1574,0
20250108,164000,231138214,1574,1574,1574,1574,0
20250108,163900,231138214,1574,1574,1574,1574,0
20250108,163800,231138214,1574,1574,1574,1574,0
20250108,163700,231138214,1574,1574,1574,1574,0
20250108,163600,231138214,1574,1574,1574,1574,0
20250108,163500,231138214,1574,1574,1574,1574,0
20250108,163400,231138214,1574,1574,1574,1574,0
20250108,163300,231138214,1574,1574,1574,1574,2991
20250108,163200,231138214,1574,1574,1574,1574,0
20250108,163100,231138214,1574,1574,1574,1574,0
20250108,163000,231138214,1574,1574,1574,1574,0
20250108,162900,231138214,1574,1574,1574,1574,0
20250108,162800,231138214,1574,1574,1574,1574,0
20250108,162700,231138214,1574,1574,1574,1574,0
20250108,162600,231138214,1574,1574,1574,1574,0
20250108,162500,231138214,1574,1574,1574,1574,0
20250108,162400,231138214,1574,1574,1574,1574,0
20250108,162300,231138214,1574,1574,1574,1574,0
20250108,162200,231138214,1574,1574,1574,1574,0
20250108,162100,231138214,1574,1574,1574,1574,0
20250108,162000,231138214,1574,1574,1574,1574,0
20250108,161900,231138214,1574,1574,1574,1574,0
20250108,161800,231138214,1574,1574,1574,1574,0
20250108,161700,231138214,1574,1574,1574,1574,0
20250108,161600,231138214,1574,1574,1574,1574,0
20250108,161500,231138214,1574,1574,1574,1574,0
20250108,161400,231138214,1574,1574,1574,1574,0
20250108,161300,231138214,1574,1574,1574,1574,0
20250108,161200,231138214,1574,1574,1574,1574,0
20250108,161100,231138214,1574,1574,1574,1574,0
20250108,161000,231138214,1574,1574,1574,1574,0
20250108,160900,231138214,1574,1574,1574,1574,0
20250108,160800,231138214,1574,1574,1574,1574,0
20250108,160700,231138214,1574,1574,1574,1574,0
20250108,160600,231138214,1574,1574,1574,1574,0
20250108,160500,231138214,1574,1574,1574,1574,0
20250108,160400,231138214,1574,1574,1574,1574,0
20250108,160300,231138214,1574,1574,1574,1574,2991
20250108,160200,231138214,1574,1574,1574,1574,0
20250108,160100,231138214,1574,1574,1574,1574,0
20250108,160000,231138214,1574,1574,1574,1574,0
20250108,155900,231138214,1574,1574,1574,1574,0
20250108,155800,231138214,1574,1574,1574,1574,0
20250108,155700,231138214,1574,1574,1574,1574,0
20250108,155600,231138214,1574,1574,1574,1574,0
20250108,155500,231138214,1574,1574,1574,1574,0
20250108,155400,231138214,1574,1574,1574,1574,0
20250108,155300,231138214,1574,1574,1574,1574,0
20250108,155200,231138214,1574,1574,1574,1574,0
20250108,155100,231138214,1574,1574,1574,1574,0
20250108,155000,231138214,1574,1574,1574,1574,0
20250108,154900,231138214,1574,1574,1574,1574,0
20250108,154800,231138214,1574,1574,1574,1574,0
20250108,154700,231138214,1574,1574,1574,1574,0
20250108,154600,231138214,1574,1574,1574,1574,0
20250108,154500,231138214,1574,1574,1574,1574,0
20250108,154400,231138214,1574,1574,1574,1574,0
20250108,154300,231138214,1574,1574,1574,1574,0
20250108,154200,231138214,1574,1574,1574,1574,0
20250108,154100,231138214,1574,1574,1574,1574,0
20250108,154000,231138214,1574,1574,1574,1574,0
20250108,153900,231138214,1574,1574,1574,1574,0
20250108,153800,231138214,1574,1574,1574,1574,0
20250108,153700,231138214,1574,1574,1574,1574,0
20250108,153600,231138214,1574,1574,1574,1574,0
20250108,153500,231138214,1574,1574,1574,1574,0
20250108,153400,231138214,1574,1574,1574,1574,0
20250108,153300,231138214,1574,1574,1574,1574,2991
20250108,153200,231138214,1574,1574,1574,1574,0
20250108,153100,231138214,1574,1574,1574,1574,0
20250108,153000,231138214,1574,1574,1574,1574,2991
20250108,152900,226430380,1574,1574,1574,1574,0
20250108,152800,226430380,1574,1574,1574,1574,0
20250108,152700,226430380,1574,1574,1574,1574,0
20250108,152600,226430380,1574,1574,1574,1574,0
20250108,152500,226430380,1574,1574,1574,1574,0
20250108,152400,226430380,1574,1574,1574,1574,0
20250108,152300,226430380,1574,1574,1574,1574,0
20250108,152200,226430380,1574,1574,1574,1574,0
20250108,152100,226430380,1574,1574,1574,1574,0
20250108,152000,226430380,1574,1574,1574,1574,0
20250108,151900,226430380,1574,1574,1574,1574,0
20250108,151800,226430380,1574,1574,1574,1574,2
20250108,151700,226427232,1570,1570,1570,1570,398
20250108,151600,225802372,1575,1575,1575,1575,0
20250108,151500,225802372,1575,1570,1575,1570,627
20250108,151400,224817977,1570,1570,1570,1570,0
20250108,151300,224817977,1570,1570,1570,1570,0
20250108,151200,224817977,1570,1570,1570,1570,500
20250108,151100,224032977,1575,1575,1575,1575,33
20250108,151000,223981002,1575,1575,1575,1575,0
20250108,150900,223981002,1575,1575,1575,1575,0
20250108,150800,223981002,1575,1573,1575,1573,1097
20250108,150700,222254001,1570,1570,1570,1570,0
20250108,150600,222254001,1570,1570,1570,1570,0
20250108,150500,222254001,1570,1570,1570,1570,0
20250108,150400,222254001,1570,1570,1570,1570,1484
20250108,150300,219924121,1571,1571,1571,1571,0
20250108,150200,219924121,1571,1570,1571,1570,5000
20250108,150100,212069621,1568,1568,1568,1568,0
20250108,150000,212069621,1568,1568,1568,1568,0
20250108,145900,212069621,1568,1570,1570,1568,4973
20250108,145800,204268703,1571,1571,1571,1571,0
20250108,145700,204268703,1571,1571,1571,1571,100
20250108,145600,204111603,1571,1571,1571,1571,0
20250108,145500,204111603,1571,1571,1571,1571,0
20250108,145400,204111603,1571,1571,1571,1571,0
20250108,145300,204111603,1571,1571,1571,1571,9
20250108,145200,204097464,1571,1571,1571,1571,300
20250108,145100,203626164,1571,1571,1571,1571,0
20250108,145000,203626164,1571,1571,1571,1571,0
20250108,144900,203626164,1571,1571,1571,1571,10
20250108,144800,203610454,1570,1570,1570,1570,82
20250108,144700,203481714,1571,1571,1571,1571,0
20250108,144600,203481714,1571,1571,1571,1571,0
20250108,144500,203481714,1571,1571,1571,1571,0
20250108,144400,203481714,1571,1571,1571,1571,0
20250108,144300,203481714,1571,1571,1571,1571,0
20250108,144200,203481714,1571,1571,1571,1571,0
20250108,144100,203481714,1571,1571,1571,1571,0
20250108,144000,203481714,1571,1571,1571,1571,1
20250108,143900,203480143,1573,1573,1573,1573,0
20250108,143800,203480143,1573,1573,1573,1570,14
20250108,143700,203458130,1570,1570,1570,1570,3
20250108,143600,203453420,1572,1572,1572,1572,962
20250108,143500,201941156,1572,1572,1572,1572,0
20250108,143400,201941156,1572,1572,1572,1572,0
20250108,143300,201941156,1572,1572,1572,1572,1
20250108,143200,201939584,1568,1568,1568,1568,0
20250108,143100,201939584,1568,1568,1568,1568,500
20250108,143000,201155584,1567,1567,1567,1567,0
20250108,142900,201155584,1567,1567,1567,1567,0
20250108,142800,201155584,1567,1567,1567,1567,0
20250108,142700,201155584,1567,1567,1567,1567,0
20250108,142600,201155584,1567,1567,1567,1567,0
20250108,142500,201155584,1567,1567,1567,1567,0
20250108,142400,201155584,1567,1567,1567,1567,0
20250108,142300,201155584,1567,1567,1567,1567,1
20250108,142200,201154017,1572,1572,1572,1572,0
20250108,142100,201154017,1572,1572,1572,1572,0
20250108,142000,201154017,1572,1572,1572,1572,0
20250108,141900,201154017,1572,1572,1572,1572,0
20250108,141800,201154017,1572,1572,1572,1572,0
20250108,141700,201154017,1572,1572,1572,1572,1
20250108,141600,201152445,1572,1572,1572,1572,0
20250108,141500,201152445,1572,1572,1572,1572,0
20250108,141400,201152445,1572,1572,1572,1572,1
20250108,141300,201150873,1565,1565,1565,1565,0
20250108,141200,201150873,1565,1565,1565,1565,0
20250108,141100,201150873,1565,1565,1565,1565,0
20250108,141000,201150873,1565,1565,1565,1565,0
20250108,140900,201150873,1565,1565,1565,1565,0
20250108,140800,201150873,1565,1565,1565,1565,0
20250108,140700,201150873,1565,1565,1565,1565,250
20250108,140600,200759623,1565,1565,1565,1565,0
20250108,140500,200759623,1565,1565,1565,1565,0
20250108,140400,200759623,1565,1565,1565,1565,0
20250108,140300,200759623,1565,1565,1565,1565,0
20250108,140200,200759623,1565,1566,1566,1565,629
20250108,140100,199774613,1566,1566,1566,1566,0
20250108,140000,199774613,1566,1570,1570,1566,1292
20250108,135900,197746185,1570,1570,1570,1570,1
20250108,135800,197744615,1573,1573,1573,1570,503
20250108,135700,196954899,1570,1570,1570,1570,0
20250108,135600,196954899,1570,1570,1570,1570,0
20250108,135500,196954899,1570,1573,1573,1570,626
20250108,135400,195970204,1570,1570,1570,1570,0
20250108,135300,195970204,1570,1570,1570,1570,100
20250108,135200,195813204,1570,1570,1570,1570,0
20250108,135100,195813204,1570,1570,1575,1570,250
20250108,135000,195419959,1570,1570,1570,1570,131
20250108,134900,195214289,1570,1570,1570,1570,0
20250108,134800,195214289,1570,1570,1570,1570,500
20250108,134700,194429289,1570,1570,1570,1570,303
20250108,134600,193953579,1570,1576,1576,1570,6
20250108,134500,193944147,1570,1570,1570,1570,5
20250108,134400,193936297,1570,1570,1570,1570,12
20250108,134300,193917457,1570,1570,1570,1570,4
20250108,134200,193911177,1576,1576,1576,1576,0
20250108,134100,193911177,1576,1576,1576,1576,0
20250108,134000,193911177,1576,1576,1576,1576,1
20250108,133900,193909601,1573,1572,1573,1572,1294
20250108,133800,191874947,1570,1570,1570,1570,1064
20250108,133700,190204467,1570,1570,1570,1570,0
20250108,133600,190204467,1570,1570,1570,1570,0
20250108,133500,190204467,1570,1570,1570,1570,0
20250108,133400,190204467,1570,1572,1573,1566,2090
20250108,133300,186920920,1566,1568,1570,1566,2042
20250108,133200,183717273,1565,1565,1565,1565,0
20250108,133100,183717273,1565,1565,1565,1565,3999
20250108,133000,177458838,1558,1558,1558,1558,0
20250108,132900,177458838,1558,1558,1558,1558,0
20250108,132800,177458838,1558,1560,1560,1557,2513
20250108,132700,173543720,1559,1561,1561,1559,2012
20250108,132600,170404937,1560,1562,1562,1560,2000
20250108,132500,167283695,1561,1565,1565,1561,8000
20250108,132400,154782945,1569,1569,1569,1569,0
20250108,132300,154782945,1569,1569,1569,1569,200
20250108,132200,154469145,1569,1569,1569,1569,0
20250108,132100,154469145,1569,1569,1569,1569,0
20250108,132000,154469145,1569,1569,1569,1569,0
20250108,131900,154469145,1569,1569,1569,1569,0
20250108,131800,154469145,1569,1569,1569,1569,1
20250108,131700,154467576,1565,1565,1565,1565,1
20250108,131600,154466011,1563,1563,1563,1563,0
20250108,131500,154466011,1563,1563,1563,1563,0
20250108,131400,154466011,1563,1563,1563,1563,0
20250108,131300,154466011,1563,1563,1563,1563,0
20250108,131200,154466011,1563,1563,1563,1563,0
20250108,131100,154466011,1563,1563,1563,1563,0
20250108,131000,154466011,1563,1563,1563,1563,0
20250108,130900,154466011,1563,1563,1563,1563,0
20250108,130800,154466011,1563,1567,1567,1563,3000
20250108,130700,149770365,1570,1570,1570,1570,500
20250108,130600,148985365,1570,1569,1570,1567,841
20250108,130500,147665975,1567,1567,1567,1567,5
20250108,130400,147658140,1569,1569,1569,1569,2
20250108,130300,147655002,1567,1567,1567,1567,21
20250108,130200,147622095,1569,1569,1569,1569,1
20250108,130100,147620526,1567,1569,1569,1567,3
20250108,130000,147615822,1568,1568,1568,1568,0
20250108,125900,147615822,1568,1568,1568,1568,0
20250108,125800,147615822,1568,1568,1568,1568,0
20250108,125700,147615822,1568,1568,1568,1568,0
20250108,125600,147615822,1568,1568,1568,1568,0
20250108,125500,147615822,1568,1568,1568,1568,0
20250108,125400,147615822,1568,1568,1568,1568,986
20250108,125300,146069774,1570,1570,1570,1570,0
20250108,125200,146069774,1570,1570,1570,1570,0
20250108,125100,146069774,1570,1570,1570,1570,0
20250108,125000,146069774,1570,1570,1570,1570,0
20250108,124900,146069774,1570,1570,1570,1570,0
20250108,124800,146069774,1570,1570,1570,1570,0
20250108,124700,146069774,1570,1570,1570,1570,0
20250108,124600,146069774,1570,1570,1570,1570,0
20250108,124500,146069774,1570,1570,1570,1570,0
20250108,124400,146069774,1570,1570,1570,1570,0
20250108,124300,146069774,1570,1570,1570,1570,0
20250108,124200,146069774,1570,1570,1570,1570,0
20250108,124100,146069774,1570,1570,1570,1570,0
20250108,124000,146069774,1570,1570,1570,1570,0
20250108,123900,146069774,1570,1570,1570,1570,2010
20250108,123800,142914074,1570,1570,1570,1570,0
20250108,123700,142914074,1570,1570,1570,1570,1262
20250108,123600,140932734,1570,1570,1570,1570,0
20250108,123500,140932734,1570,1570,1570,1570,441
20250108,123400,140240364,1570,1570,1570,1570,1
20250108,123300,140238794,1568,1569,1569,1568,346
20250108,123200,139695984,1571,1571,1571,1571,0
20250108,123100,139695984,1571,1571,1571,1571,20
20250108,123000,139664564,1571,1571,1571,1571,0
20250108,122900,139664564,1571,1571,1571,1571,346
20250108,122800,139120998,1571,1571,1571,1570,1935
20250108,122700,136081121,1570,1570,1570,1570,22
20250108,122600,136046581,1571,1571,1571,1571,0
20250108,122500,136046581,1571,1571,1571,1571,0
20250108,122400,136046581,1571,1571,1571,1571,800
20250108,122300,134789781,1571,1571,1571,1571,0
20250108,122200,134789781,1571,1570,1571,1570,1800
20250108,122100,131963219,1567,1567,1567,1567,0
20250108,122000,131963219,1567,1567,1567,1567,0
20250108,121900,131963219,1567,1567,1567,1567,0
20250108,121800,131963219,1567,1567,1567,1567,0
20250108,121700,131963219,1567,1567,1567,1567,0
20250108,121600,131963219,1567,1567,1567,1567,17
20250108,121500,131936580,1567,1569,1569,1567,1260
20250108,121400,129959642,1570,1570,1570,1570,0
20250108,121300,129959642,1570,1570,1570,1570,1
20250108,121200,129958072,1569,1569,1569,1569,1988
20250108,121100,126838900,1569,1569,1569,1569,0
20250108,121000,126838900,1569,1569,1569,1569,1
20250108,120900,126837331,1565,1565,1565,1565,0
20250108,120800,126837331,1565,1565,1565,1565,0
20250108,120700,126837331,1565,1566,1566,1565,33
20250108,120600,126785654,1566,1566,1566,1566,0
20250108,120500,126785654,1566,1566,1566,1566,0
20250108,120400,126785654,1566,1569,1569,1566,91
20250108,120300,126642968,1569,1566,1569,1566,320
20250108,120200,126141845,1566,1566,1566,1566,0
20250108,120100,126141845,1566,1566,1566,1566,0
20250108,120000,126141845,1566,1566,1566,1566,10
20250108,115900,126126185,1570,1570,1570,1570,0
20250108,115800,126126185,1570,1570,1570,1570,0
20250108,115700,126126185,1570,1566,1570,1566,11
20250108,115600,126108947,1566,1566,1570,1566,12
20250108,115500,126090139,1566,1566,1566,1566,188
20250108,115400,125795731,1570,1570,1570,1570,0
20250108,115300,125795731,1570,1570,1570,1570,0
20250108,115200,125795731,1570,1570,1570,1570,0
20250108,115100,125795731,1570,1570,1570,1570,0
20250108,115000,125795731,1570,1570,1570,1570,1
20250108,114900,125794161,1569,1569,1569,1569,0
20250108,114800,125794161,1569,1569,1569,1569,2000
20250108,114700,122656161,1566,1566,1566,1566,0
20250108,114600,122656161,1566,1566,1566,1566,0
20250108,114500,122656161,1566,1566,1566,1566,30
20250108,114400,122609181,1566,1566,1566,1566,69
20250108,114300,122501127,1565,1565,1565,1565,5
20250108,114200,122493302,1565,1565,1565,1565,10
20250108,114100,122477652,1565,1565,1565,1565,0
20250108,114000,122477652,1565,1565,1565,1565,1
20250108,113900,122476087,1569,1569,1569,1569,245
20250108,113800,122091682,1565,1565,1565,1565,0
20250108,113700,122091682,1565,1569,1569,1565,3
20250108,113600,122086981,1571,1571,1571,1571,0
20250108,113500,122086981,1571,1571,1571,1571,0
20250108,113400,122086981,1571,1571,1571,1571,0
20250108,113300,122086981,1571,1571,1571,1571,0
20250108,113200,122086981,1571,1571,1571,1571,0
20250108,113100,122086981,1571,1571,1571,1571,1
20250108,113000,122085410,1571,1571,1571,1571,0
20250108,112900,122085410,1571,1571,1571,1571,0
20250108,112800,122085410,1571,1571,1571,1571,0
20250108,112700,122085410,1571,1571,1571,1571,1
20250108,112600,122083839,1564,1564,1564,1564,0
20250108,112500,122083839,1564,1569,1569,1564,4496
20250108,112400,115029632,1569,1569,1569,1569,0
20250108,112300,115029632,1569,1572,1572,1569,6706
20250108,112200,104507915,1569,1569,1569,1569,716
20250108,112100,103384511,1569,1569,1569,1569,0
20250108,112000,103384511,1569,1569,1569,1569,0
20250108,111900,103384511,1569,1569,1569,1569,1
20250108,111800,103382942,1563,1563,1563,1563,1
20250108,111700,103381379,1563,1563,1563,1563,240
20250108,111600,103006259,1569,1569,1569,1569,6
20250108,111500,102996845,1563,1563,1563,1563,0
20250108,111400,102996845,1563,1563,1563,1563,12
20250108,111300,102978089,1563,1566,1566,1563,2
20250108,111200,102974960,1569,1569,1569,1569,0
20250108,111100,102974960,1569,1569,1569,1569,0
20250108,111000,102974960,1569,1569,1569,1569,0
20250108,110900,102974960,1569,1569,1569,1569,0
20250108,110800,102974960,1569,1569,1569,1569,0
20250108,110700,102974960,1569,1569,1569,1569,1
20250108,110600,102973391,1566,1565,1566,1565,1754
20250108,110500,100227273,1562,1562,1562,1562,2
20250108,110400,100224149,1564,1565,1565,1564,7108
20250108,110300,89107236,1565,1565,1565,1565,90
20250108,110200,88966386,1565,1564,1565,1564,2
20250108,110100,88963257,1564,1564,1564,1564,0
20250108,110000,88963257,1564,1564,1564,1564,0
20250108,105900,88963257,1564,1564,1564,1564,0
20250108,105800,88963257,1564,1564,1564,1564,0
20250108,105700,88963257,1564,1564,1564,1564,0
20250108,105600,88963257,1564,1564,1564,1564,1119
20250108,105500,87213141,1564,1564,1564,1564,0
20250108,105400,87213141,1564,1564,1564,1564,3
20250108,105300,87208449,1564,1564,1564,1564,0
20250108,105200,87208449,1564,1564,1564,1564,0
20250108,105100,87208449,1564,1564,1564,1564,1
20250108,105000,87206885,1561,1562,1562,1561,438
20250108,104900,86523023,1562,1562,1562,1562,0
20250108,104800,86523023,1562,1562,1562,1562,0
20250108,104700,86523023,1562,1562,1562,1562,0
20250108,104600,86523023,1562,1562,1562,1562,204
20250108,104500,86204375,1562,1562,1562,1562,0
20250108,104400,86204375,1562,1568,1568,1560,2002
20250108,104300,83078362,1575,1575,1575,1575,0
20250108,104200,83078362,1575,1575,1575,1575,0
20250108,104100,83078362,1575,1575,1575,1575,0
20250108,104000,83078362,1575,1575,1575,1575,0
20250108,103900,83078362,1575,1575,1575,1575,0
20250108,103800,83078362,1575,1575,1575,1575,70
20250108,103700,82968112,1575,1575,1575,1575,0
20250108,103600,82968112,1575,1575,1575,1575,0
20250108,103500,82968112,1575,1575,1575,1575,0
20250108,103400,82968112,1575,1575,1575,1575,0
20250108,103300,82968112,1575,1575,1575,1575,0
20250108,103200,82968112,1575,1575,1575,1575,0
20250108,103100,82968112,1575,1575,1575,1575,0
20250108,103000,82968112,1575,1575,1575,1575,0
20250108,102900,82968112,1575,1575,1575,1575,0
20250108,102800,82968112,1575,1575,1575,1575,0
20250108,102700,82968112,1575,1575,1575,1575,0
20250108,102600,82968112,1575,1575,1575,1575,0
20250108,102500,82968112,1575,1575,1575,1575,0
20250108,102400,82968112,1575,1575,1575,1575,500
20250108,102300,82180612,1575,1573,1575,1573,600
20250108,102200,81236055,1573,1572,1573,1572,1000
20250108,102100,79663793,1572,1572,1572,1572,1
20250108,102000,79662221,1563,1570,1573,1563,2003
20250108,101900,76513638,1568,1566,1568,1566,2500
20250108,101800,72595263,1565,1565,1565,1565,0
20250108,101700,72595263,1565,1565,1565,1565,1001
20250108,101600,71028698,1565,1562,1565,1562,16
20250108,101500,71003703,1566,1566,1566,1566,1
20250108,101400,71002137,1560,1563,1563,1560,5156
20250108,101300,62956485,1563,1563,1563,1563,866
20250108,101200,61602927,1563,1566,1566,1563,5929
20250108,101100,52333113,1563,1563,1563,1563,0
20250108,101000,52333113,1563,1565,1565,1563,5000
20250108,100900,44517896,1566,1566,1566,1566,0
20250108,100800,44517896,1566,1566,1566,1566,0
20250108,100700,44517896,1566,1566,1566,1566,534
20250108,100600,43681652,1567,1567,1567,1567,0
20250108,100500,43681652,1567,1567,1567,1567,0
20250108,100400,43681652,1567,1567,1567,1567,6
20250108,100300,43672250,1567,1567,1567,1567,0
20250108,100200,43672250,1567,1567,1567,1567,0
20250108,100100,43672250,1567,1567,1567,1567,642
20250108,100000,42666236,1567,1567,1567,1567,1
20250108,095900,42664669,1563,1563,1563,1563,1336
20250108,095800,40576501,1567,1567,1567,1567,0
20250108,095700,40576501,1567,1567,1567,1567,0
20250108,095600,40576501,1567,1567,1567,1567,0
20250108,095500,40576501,1567,1567,1567,1567,0
20250108,095400,40576501,1567,1567,1567,1567,1
20250108,095300,40574934,1563,1563,1563,1563,2967
20250108,095200,35937513,1563,1563,1563,1563,0
20250108,095100,35937513,1563,1564,1564,1563,9125
20250108,095000,21675128,1567,1565,1567,1564,367
20250108,094900,21100787,1567,1567,1567,1567,4
20250108,094800,21094519,1567,1567,1567,1567,0
20250108,094700,21094519,1567,1567,1567,1567,0
20250108,094600,21094519,1567,1567,1567,1567,15
20250108,094500,21071014,1567,1567,1567,1567,1
20250108,094400,21069447,1567,1565,1567,1565,78
20250108,094300,20947355,1567,1567,1567,1567,7
20250108,094200,20936386,1567,1567,1567,1565,18
20250108,094100,20908200,1568,1568,1568,1568,0
20250108,094000,20908200,1568,1567,1568,1567,2
20250108,093900,20905065,1567,1567,1567,1567,516
20250108,093800,20096493,1567,1567,1567,1567,0
20250108,093700,20096493,1567,1567,1567,1567,0
20250108,093600,20096493,1567,1567,1567,1567,2
20250108,093500,20093359,1567,1567,1567,1567,1
20250108,093400,20091792,1565,1565,1565,1565,63
20250108,093300,19993197,1568,1566,1568,1566,501
20250108,093200,19208629,1566,1568,1568,1566,18
20250108,093100,19180423,1568,1568,1568,1568,8
20250108,093000,19167879,1568,1567,1568,1567,108
20250108,092900,18998635,1568,1568,1568,1568,0
20250108,092800,18998635,1568,1568,1568,1568,40
20250108,092700,18935915,1567,1567,1567,1567,6
20250108,092600,18926513,1568,1568,1568,1568,885
20250108,092500,17538833,1568,1568,1568,1568,8
20250108,092400,17526289,1568,1565,1568,1560,108
20250108,092300,17357754,1560,1561,1561,1560,1388
20250108,092200,15192437,1560,1565,1565,1560,1186
20250108,092100,13338710,1569,1569,1569,1569,0
20250108,092000,13338710,1569,1568,1569,1566,206
20250108,091900,13015707,1569,1569,1569,1569,72
20250108,091800,12902739,1569,1569,1569,1569,1
20250108,091700,12901170,1567,1569,1569,1565,209
20250108,091600,12573681,1566,1566,1566,1566,343
20250108,091500,12036543,1570,1570,1570,1566,838
20250108,091400,10723323,1570,1570,1570,1570,11
20250108,091300,10706053,1570,1572,1572,1567,477
20250108,091200,9958586,1567,1567,1567,1567,0
20250108,091100,9958586,1567,1567,1567,1567,750
20250108,091000,8783336,1568,1569,1569,1568,255
20250108,090900,8383246,1573,1573,1573,1573,1
20250108,090800,8381673,1569,1574,1574,1569,27
20250108,090700,8339305,1573,1573,1573,1573,230
20250108,090600,7977515,1573,1574,1574,1570,1828
20250108,090500,5103298,1574,1574,1574,1563,209
20250108,090400,4774368,1570,1570,1570,1570,2
20250108,090300,4771228,1568,1560,1568,1560,505
20250108,090200,3983412,1568,1560,1568,1560,86
20250108,090100,3848692,1568,1568,1568,1565,555
20250108,090000,2979000,1570,1575,1575,1570,1894