stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,204800,425031275,1448,1448,1448,1448,4033
20250107,204700,425031275,1448,1448,1448,1448,0
20250107,204600,425031275,1448,1448,1448,1448,0
20250107,204500,425031275,1448,1448,1448,1448,0
20250107,204400,425031275,1448,1448,1448,1448,0
20250107,204300,425031275,1448,1448,1448,1448,0
20250107,204200,425031275,1448,1448,1448,1448,0
20250107,204100,425031275,1448,1448,1448,1448,0
20250107,204000,425031275,1448,1448,1448,1448,0
20250107,203900,425031275,1448,1448,1448,1448,0
20250107,203800,425031275,1448,1448,1448,1448,0
20250107,203700,425031275,1448,1448,1448,1448,0
20250107,203600,425031275,1448,1448,1448,1448,0
20250107,203500,425031275,1448,1448,1448,1448,0
20250107,203400,425031275,1448,1448,1448,1448,0
20250107,203300,425031275,1448,1448,1448,1448,0
20250107,203200,425031275,1448,1448,1448,1448,0
20250107,203100,425031275,1448,1448,1448,1448,0
20250107,203000,425031275,1448,1448,1448,1448,0
20250107,202900,425031275,1448,1448,1448,1448,0
20250107,202800,425031275,1448,1448,1448,1448,0
20250107,202700,425031275,1448,1448,1448,1448,0
20250107,202600,425031275,1448,1448,1448,1448,0
20250107,202500,425031275,1448,1448,1448,1448,0
20250107,202400,425031275,1448,1448,1448,1448,0
20250107,202300,425031275,1448,1448,1448,1448,0
20250107,202200,425031275,1448,1448,1448,1448,0
20250107,202100,425031275,1448,1448,1448,1448,0
20250107,202000,425031275,1448,1448,1448,1448,0
20250107,201900,425031275,1448,1448,1448,1448,0
20250107,201800,425031275,1448,1448,1448,1448,4033
20250107,201700,425031275,1448,1448,1448,1448,0
20250107,201600,425031275,1448,1448,1448,1448,0
20250107,201500,425031275,1448,1448,1448,1448,0
20250107,201400,425031275,1448,1448,1448,1448,0
20250107,201300,425031275,1448,1448,1448,1448,0
20250107,201200,425031275,1448,1448,1448,1448,0
20250107,201100,425031275,1448,1448,1448,1448,0
20250107,201000,425031275,1448,1448,1448,1448,0
20250107,200900,425031275,1448,1448,1448,1448,0
20250107,200800,425031275,1448,1448,1448,1448,0
20250107,200700,425031275,1448,1448,1448,1448,0
20250107,200600,425031275,1448,1448,1448,1448,0
20250107,200500,425031275,1448,1448,1448,1448,0
20250107,200400,425031275,1448,1448,1448,1448,0
20250107,200300,425031275,1448,1448,1448,1448,0
20250107,200200,425031275,1448,1448,1448,1448,0
20250107,200100,425031275,1448,1448,1448,1448,0
20250107,200000,425031275,1448,1448,1448,1448,0
20250107,195900,425031275,1448,1448,1448,1448,0
20250107,195800,425031275,1448,1448,1448,1448,0
20250107,195700,425031275,1448,1448,1448,1448,0
20250107,195600,425031275,1448,1448,1448,1448,0
20250107,195500,425031275,1448,1448,1448,1448,0
20250107,195400,425031275,1448,1448,1448,1448,0
20250107,195300,425031275,1448,1448,1448,1448,0
20250107,195200,425031275,1448,1448,1448,1448,0
20250107,195100,425031275,1448,1448,1448,1448,0
20250107,195000,425031275,1448,1448,1448,1448,0
20250107,194900,425031275,1448,1448,1448,1448,0
20250107,194800,425031275,1448,1448,1448,1448,4033
20250107,194700,425031275,1448,1448,1448,1448,0
20250107,194600,425031275,1448,1448,1448,1448,0
20250107,194500,425031275,1448,1448,1448,1448,0
20250107,194400,425031275,1448,1448,1448,1448,0
20250107,194300,425031275,1448,1448,1448,1448,0
20250107,194200,425031275,1448,1448,1448,1448,0
20250107,194100,425031275,1448,1448,1448,1448,0
20250107,194000,425031275,1448,1448,1448,1448,0
20250107,193900,425031275,1448,1448,1448,1448,0
20250107,193800,425031275,1448,1448,1448,1448,0
20250107,193700,425031275,1448,1448,1448,1448,0
20250107,193600,425031275,1448,1448,1448,1448,0
20250107,193500,425031275,1448,1448,1448,1448,0
20250107,193400,425031275,1448,1448,1448,1448,0
20250107,193300,425031275,1448,1448,1448,1448,0
20250107,193200,425031275,1448,1448,1448,1448,0
20250107,193100,425031275,1448,1448,1448,1448,0
20250107,193000,425031275,1448,1448,1448,1448,0
20250107,192900,425031275,1448,1448,1448,1448,0
20250107,192800,425031275,1448,1448,1448,1448,0
20250107,192700,425031275,1448,1448,1448,1448,0
20250107,192600,425031275,1448,1448,1448,1448,0
20250107,192500,425031275,1448,1448,1448,1448,0
20250107,192400,425031275,1448,1448,1448,1448,0
20250107,192300,425031275,1448,1448,1448,1448,0
20250107,192200,425031275,1448,1448,1448,1448,0
20250107,192100,425031275,1448,1448,1448,1448,0
20250107,192000,425031275,1448,1448,1448,1448,0
20250107,191900,425031275,1448,1448,1448,1448,0
20250107,191800,425031275,1448,1448,1448,1448,4033
20250107,191700,425031275,1448,1448,1448,1448,0
20250107,191600,425031275,1448,1448,1448,1448,0
20250107,191500,425031275,1448,1448,1448,1448,0
20250107,191400,425031275,1448,1448,1448,1448,0
20250107,191300,425031275,1448,1448,1448,1448,0
20250107,191200,425031275,1448,1448,1448,1448,0
20250107,191100,425031275,1448,1448,1448,1448,0
20250107,191000,425031275,1448,1448,1448,1448,0
20250107,190900,425031275,1448,1448,1448,1448,0
20250107,190800,425031275,1448,1448,1448,1448,0
20250107,190700,425031275,1448,1448,1448,1448,0
20250107,190600,425031275,1448,1448,1448,1448,0
20250107,190500,425031275,1448,1448,1448,1448,0
20250107,190400,425031275,1448,1448,1448,1448,0
20250107,190300,425031275,1448,1448,1448,1448,0
20250107,190200,425031275,1448,1448,1448,1448,0
20250107,190100,425031275,1448,1448,1448,1448,0
20250107,190000,425031275,1448,1448,1448,1448,0
20250107,185900,425031275,1448,1448,1448,1448,0
20250107,185800,425031275,1448,1448,1448,1448,0
20250107,185700,425031275,1448,1448,1448,1448,0
20250107,185600,425031275,1448,1448,1448,1448,0
20250107,185500,425031275,1448,1448,1448,1448,0
20250107,185400,425031275,1448,1448,1448,1448,0
20250107,185300,425031275,1448,1448,1448,1448,0
20250107,185200,425031275,1448,1448,1448,1448,0
20250107,185100,425031275,1448,1448,1448,1448,0
20250107,185000,425031275,1448,1448,1448,1448,0
20250107,184900,425031275,1448,1448,1448,1448,0
20250107,184800,425031275,1448,1448,1448,1448,4033
20250107,184700,425031275,1448,1448,1448,1448,0
20250107,184600,425031275,1448,1448,1448,1448,0
20250107,184500,425031275,1448,1448,1448,1448,0
20250107,184400,425031275,1448,1448,1448,1448,0
20250107,184300,425031275,1448,1448,1448,1448,0
20250107,184200,425031275,1448,1448,1448,1448,0
20250107,184100,425031275,1448,1448,1448,1448,0
20250107,184000,425031275,1448,1448,1448,1448,0
20250107,183900,425031275,1448,1448,1448,1448,0
20250107,183800,425031275,1448,1448,1448,1448,0
20250107,183700,425031275,1448,1448,1448,1448,0
20250107,183600,425031275,1448,1448,1448,1448,0
20250107,183500,425031275,1448,1448,1448,1448,0
20250107,183400,425031275,1448,1448,1448,1448,0
20250107,183300,425031275,1448,1448,1448,1448,0
20250107,183200,425031275,1448,1448,1448,1448,0
20250107,183100,425031275,1448,1448,1448,1448,0
20250107,183000,425031275,1448,1448,1448,1448,0
20250107,182900,425031275,1448,1448,1448,1448,0
20250107,182800,425031275,1448,1448,1448,1448,0
20250107,182700,425031275,1448,1448,1448,1448,0
20250107,182600,425031275,1448,1448,1448,1448,0
20250107,182500,425031275,1448,1448,1448,1448,0
20250107,182400,425031275,1448,1448,1448,1448,0
20250107,182300,425031275,1448,1448,1448,1448,0
20250107,182200,425031275,1448,1448,1448,1448,0
20250107,182100,425031275,1448,1448,1448,1448,0
20250107,182000,425031275,1448,1448,1448,1448,0
20250107,181900,425031275,1448,1448,1448,1448,0
20250107,181800,425031275,1448,1448,1448,1448,4033
20250107,181700,425031275,1448,1448,1448,1448,0
20250107,181600,425031275,1448,1448,1448,1448,0
20250107,181500,425031275,1448,1448,1448,1448,0
20250107,181400,425031275,1448,1448,1448,1448,0
20250107,181300,425031275,1448,1448,1448,1448,0
20250107,181200,425031275,1448,1448,1448,1448,0
20250107,181100,425031275,1448,1448,1448,1448,0
20250107,181000,425031275,1448,1448,1448,1448,0
20250107,180900,425031275,1448,1448,1448,1448,0
20250107,180800,425031275,1448,1448,1448,1448,0
20250107,180700,425031275,1448,1448,1448,1448,0
20250107,180600,425031275,1448,1448,1448,1448,0
20250107,180500,425031275,1448,1448,1448,1448,0
20250107,180400,425031275,1448,1448,1448,1448,0
20250107,180300,425031275,1448,1448,1448,1448,0
20250107,180200,425031275,1448,1448,1448,1448,0
20250107,180100,425031275,1448,1448,1448,1448,0
20250107,180000,425031275,1448,1448,1448,1448,0
20250107,175900,425031275,1448,1448,1448,1448,0
20250107,175800,425031275,1448,1448,1448,1448,0
20250107,175700,425031275,1448,1448,1448,1448,0
20250107,175600,425031275,1448,1448,1448,1448,0
20250107,175500,425031275,1448,1448,1448,1448,0
20250107,175400,425031275,1448,1448,1448,1448,0
20250107,175300,425031275,1448,1448,1448,1448,0
20250107,175200,425031275,1448,1448,1448,1448,0
20250107,175100,425031275,1448,1448,1448,1448,0
20250107,175000,425031275,1448,1448,1448,1448,0
20250107,174900,425031275,1448,1448,1448,1448,0
20250107,174800,425031275,1448,1448,1448,1448,4033
20250107,174700,425031275,1448,1448,1448,1448,0
20250107,174600,425031275,1448,1448,1448,1448,0
20250107,174500,425031275,1448,1448,1448,1448,0
20250107,174400,425031275,1448,1448,1448,1448,0
20250107,174300,425031275,1448,1448,1448,1448,0
20250107,174200,425031275,1448,1448,1448,1448,0
20250107,174100,425031275,1448,1448,1448,1448,0
20250107,174000,425031275,1448,1448,1448,1448,0
20250107,173900,425031275,1448,1448,1448,1448,0
20250107,173800,425031275,1448,1448,1448,1448,0
20250107,173700,425031275,1448,1448,1448,1448,0
20250107,173600,425031275,1448,1448,1448,1448,0
20250107,173500,425031275,1448,1448,1448,1448,0
20250107,173400,425031275,1448,1448,1448,1448,0
20250107,173300,425031275,1448,1448,1448,1448,0
20250107,173200,425031275,1448,1448,1448,1448,0
20250107,173100,425031275,1448,1448,1448,1448,0
20250107,173000,425031275,1448,1448,1448,1448,0
20250107,172900,425031275,1448,1448,1448,1448,0
20250107,172800,425031275,1448,1448,1448,1448,0
20250107,172700,425031275,1448,1448,1448,1448,0
20250107,172600,425031275,1448,1448,1448,1448,0
20250107,172500,425031275,1448,1448,1448,1448,0
20250107,172400,425031275,1448,1448,1448,1448,0
20250107,172300,425031275,1448,1448,1448,1448,0
20250107,172200,425031275,1448,1448,1448,1448,0
20250107,172100,425031275,1448,1448,1448,1448,0
20250107,172000,425031275,1448,1448,1448,1448,0
20250107,171900,425031275,1448,1448,1448,1448,0
20250107,171800,425031275,1448,1448,1448,1448,4033
20250107,171700,425031275,1448,1448,1448,1448,0
20250107,171600,425031275,1448,1448,1448,1448,0
20250107,171500,425031275,1448,1448,1448,1448,0
20250107,171400,425031275,1448,1448,1448,1448,0
20250107,171300,425031275,1448,1448,1448,1448,0
20250107,171200,425031275,1448,1448,1448,1448,0
20250107,171100,425031275,1448,1448,1448,1448,0
20250107,171000,425031275,1448,1448,1448,1448,0
20250107,170900,425031275,1448,1448,1448,1448,0
20250107,170800,425031275,1448,1448,1448,1448,0
20250107,170700,425031275,1448,1448,1448,1448,0
20250107,170600,425031275,1448,1448,1448,1448,0
20250107,170500,425031275,1448,1448,1448,1448,0
20250107,170400,425031275,1448,1448,1448,1448,0
20250107,170300,425031275,1448,1448,1448,1448,0
20250107,170200,425031275,1448,1448,1448,1448,0
20250107,170100,425031275,1448,1448,1448,1448,0
20250107,170000,425031275,1448,1448,1448,1448,0
20250107,165900,425031275,1448,1448,1448,1448,0
20250107,165800,425031275,1448,1448,1448,1448,0
20250107,165700,425031275,1448,1448,1448,1448,0
20250107,165600,425031275,1448,1448,1448,1448,0
20250107,165500,425031275,1448,1448,1448,1448,0
20250107,165400,425031275,1448,1448,1448,1448,0
20250107,165300,425031275,1448,1448,1448,1448,0
20250107,165200,425031275,1448,1448,1448,1448,0
20250107,165100,425031275,1448,1448,1448,1448,0
20250107,165000,425031275,1448,1448,1448,1448,0
20250107,164900,425031275,1448,1448,1448,1448,0
20250107,164800,425031275,1448,1448,1448,1448,4033
20250107,164700,425031275,1448,1448,1448,1448,0
20250107,164600,425031275,1448,1448,1448,1448,0
20250107,164500,425031275,1448,1448,1448,1448,0
20250107,164400,425031275,1448,1448,1448,1448,0
20250107,164300,425031275,1448,1448,1448,1448,0
20250107,164200,425031275,1448,1448,1448,1448,0
20250107,164100,425031275,1448,1448,1448,1448,0
20250107,164000,425031275,1448,1448,1448,1448,0
20250107,163900,425031275,1448,1448,1448,1448,0
20250107,163800,425031275,1448,1448,1448,1448,0
20250107,163700,425031275,1448,1448,1448,1448,0
20250107,163600,425031275,1448,1448,1448,1448,0
20250107,163500,425031275,1448,1448,1448,1448,0
20250107,163400,425031275,1448,1448,1448,1448,0
20250107,163300,425031275,1448,1448,1448,1448,0
20250107,163200,425031275,1448,1448,1448,1448,0
20250107,163100,425031275,1448,1448,1448,1448,0
20250107,163000,425031275,1448,1448,1448,1448,0
20250107,162900,425031275,1448,1448,1448,1448,0
20250107,162800,425031275,1448,1448,1448,1448,0
20250107,162700,425031275,1448,1448,1448,1448,0
20250107,162600,425031275,1448,1448,1448,1448,0
20250107,162500,425031275,1448,1448,1448,1448,0
20250107,162400,425031275,1448,1448,1448,1448,0
20250107,162300,425031275,1448,1448,1448,1448,0
20250107,162200,425031275,1448,1448,1448,1448,0
20250107,162100,425031275,1448,1448,1448,1448,0
20250107,162000,425031275,1448,1448,1448,1448,0
20250107,161900,425031275,1448,1448,1448,1448,0
20250107,161800,425031275,1448,1448,1448,1448,4033
20250107,161700,425031275,1448,1448,1448,1448,0
20250107,161600,425031275,1448,1448,1448,1448,0
20250107,161500,425031275,1448,1448,1448,1448,0
20250107,161400,425031275,1448,1448,1448,1448,0
20250107,161300,425031275,1448,1448,1448,1448,0
20250107,161200,425031275,1448,1448,1448,1448,0
20250107,161100,425031275,1448,1448,1448,1448,0
20250107,161000,425031275,1448,1448,1448,1448,0
20250107,160900,425031275,1448,1448,1448,1448,0
20250107,160800,425031275,1448,1448,1448,1448,0
20250107,160700,425031275,1448,1448,1448,1448,0
20250107,160600,425031275,1448,1448,1448,1448,0
20250107,160500,425031275,1448,1448,1448,1448,0
20250107,160400,425031275,1448,1448,1448,1448,0
20250107,160300,425031275,1448,1448,1448,1448,0
20250107,160200,425031275,1448,1448,1448,1448,0
20250107,160100,425031275,1448,1448,1448,1448,0
20250107,160000,425031275,1448,1448,1448,1448,0
20250107,155900,425031275,1448,1448,1448,1448,0
20250107,155800,425031275,1448,1448,1448,1448,0
20250107,155700,425031275,1448,1448,1448,1448,0
20250107,155600,425031275,1448,1448,1448,1448,0
20250107,155500,425031275,1448,1448,1448,1448,0
20250107,155400,425031275,1448,1448,1448,1448,0
20250107,155300,425031275,1448,1448,1448,1448,0
20250107,155200,425031275,1448,1448,1448,1448,0
20250107,155100,425031275,1448,1448,1448,1448,0
20250107,155000,425031275,1448,1448,1448,1448,0
20250107,154900,425031275,1448,1448,1448,1448,0
20250107,154800,425031275,1448,1448,1448,1448,4033
20250107,154700,425031275,1448,1448,1448,1448,0
20250107,154600,425031275,1448,1448,1448,1448,0
20250107,154500,425031275,1448,1448,1448,1448,0
20250107,154400,425031275,1448,1448,1448,1448,0
20250107,154300,425031275,1448,1448,1448,1448,0
20250107,154200,425031275,1448,1448,1448,1448,0
20250107,154100,425031275,1448,1448,1448,1448,0
20250107,154000,425031275,1448,1448,1448,1448,0
20250107,153900,425031275,1448,1448,1448,1448,0
20250107,153800,425031275,1448,1448,1448,1448,0
20250107,153700,425031275,1448,1448,1448,1448,0
20250107,153600,425031275,1448,1448,1448,1448,0
20250107,153500,425031275,1448,1448,1448,1448,0
20250107,153400,425031275,1448,1448,1448,1448,0
20250107,153300,425031275,1448,1448,1448,1448,0
20250107,153200,425031275,1448,1448,1448,1448,0
20250107,153100,425031275,1448,1448,1448,1448,0
20250107,153000,425031275,1448,1448,1448,1448,4033
20250107,152900,419191491,1445,1445,1445,1445,0
20250107,152800,419191491,1445,1445,1445,1445,0
20250107,152700,419191491,1445,1445,1445,1445,0
20250107,152600,419191491,1445,1445,1445,1445,0
20250107,152500,419191491,1445,1445,1445,1445,0
20250107,152400,419191491,1445,1445,1445,1445,0
20250107,152300,419191491,1445,1445,1445,1445,0
20250107,152200,419191491,1445,1445,1445,1445,0
20250107,152100,419191491,1445,1445,1445,1445,0
20250107,152000,419191491,1445,1445,1445,1445,0
20250107,151900,419191491,1445,1445,1445,1442,451
20250107,151800,418540268,1445,1445,1445,1442,3527
20250107,151700,413447293,1445,1446,1446,1445,1228
20250107,151600,411671907,1450,1448,1450,1446,5064
20250107,151500,404342173,1447,1447,1447,1447,69
20250107,151400,404242330,1447,1447,1447,1447,3
20250107,151300,404237989,1447,1447,1447,1447,391
20250107,151200,403672212,1447,1447,1447,1444,230
20250107,151100,403339432,1447,1442,1447,1442,728
20250107,151000,402289636,1442,1443,1447,1442,1166
20250107,150900,400606779,1447,1447,1447,1447,30
20250107,150800,400563369,1447,1447,1447,1447,70
20250107,150700,400462079,1447,1443,1447,1443,32
20250107,150600,400415815,1445,1443,1445,1443,48
20250107,150500,400346481,1442,1442,1442,1442,0
20250107,150400,400346481,1442,1442,1442,1442,0
20250107,150300,400346481,1442,1443,1443,1442,2300
20250107,150200,397029234,1443,1443,1443,1443,1
20250107,150100,397027791,1450,1450,1450,1450,10
20250107,150000,397013291,1449,1449,1449,1448,734
20250107,145900,395949726,1443,1443,1443,1443,0
20250107,145800,395949726,1443,1443,1443,1443,0
20250107,145700,395949726,1443,1449,1449,1443,3157
20250107,145600,391393669,1446,1451,1451,1446,503
20250107,145500,390665971,1447,1447,1447,1447,0
20250107,145400,390665971,1447,1448,1451,1447,803
20250107,145300,389503761,1448,1447,1451,1447,361
20250107,145200,388981133,1447,1447,1447,1447,260
20250107,145100,388604913,1447,1446,1451,1446,134
20250107,145000,388411103,1444,1444,1444,1444,0
20250107,144900,388411103,1444,1444,1444,1444,0
20250107,144800,388411103,1444,1444,1444,1444,81
20250107,144700,388294139,1453,1453,1453,1453,0
20250107,144600,388294139,1453,1453,1453,1453,16
20250107,144500,388270891,1453,1445,1453,1445,1888
20250107,144400,385542667,1453,1452,1453,1452,2022
20250107,144300,382606713,1452,1452,1452,1452,632
20250107,144200,381689049,1453,1453,1453,1453,0
20250107,144100,381689049,1453,1453,1453,1453,10
20250107,144000,381674519,1445,1453,1453,1445,187
20250107,143900,381404272,1452,1452,1452,1452,298
20250107,143800,380971576,1453,1453,1453,1453,0
20250107,143700,380971576,1453,1453,1453,1453,0
20250107,143600,380971576,1453,1453,1453,1453,0
20250107,143500,380971576,1453,1453,1453,1453,0
20250107,143400,380971576,1453,1453,1453,1453,0
20250107,143300,380971576,1453,1453,1453,1453,0
20250107,143200,380971576,1453,1452,1453,1452,597
20250107,143100,380104136,1444,1450,1454,1443,133
20250107,143000,379911284,1448,1448,1448,1448,50
20250107,142900,379838884,1451,1451,1451,1451,1
20250107,142800,379837433,1443,1443,1443,1443,574
20250107,142700,379009151,1443,1445,1445,1443,5002
20250107,142600,371790592,1444,1453,1453,1444,380
20250107,142500,371238461,1444,1454,1454,1444,11
20250107,142400,371222477,1454,1453,1454,1453,103
20250107,142300,371072716,1444,1444,1444,1444,10
20250107,142200,371058276,1455,1455,1455,1455,50
20250107,142100,370985526,1455,1455,1455,1455,0
20250107,142000,370985526,1455,1455,1455,1455,1
20250107,141900,370984071,1444,1456,1456,1444,585
20250107,141800,370132323,1443,1443,1443,1443,100
20250107,141700,369988023,1444,1444,1444,1444,0
20250107,141600,369988023,1444,1456,1456,1444,3329
20250107,141500,365176929,1456,1455,1456,1455,10
20250107,141400,365162371,1456,1456,1456,1456,0
20250107,141300,365162371,1456,1456,1456,1456,2
20250107,141200,365159459,1456,1456,1456,1456,0
20250107,141100,365159459,1456,1456,1456,1456,0
20250107,141000,365159459,1456,1456,1456,1456,520
20250107,140900,364402339,1457,1456,1457,1456,125
20250107,140800,364220337,1456,1457,1457,1456,9
20250107,140700,364207232,1457,1457,1457,1457,0
20250107,140600,364207232,1457,1457,1457,1457,0
20250107,140500,364207232,1457,1457,1457,1457,1
20250107,140400,364205775,1457,1457,1457,1457,423
20250107,140300,363589464,1457,1457,1457,1457,0
20250107,140200,363589464,1457,1457,1457,1457,0
20250107,140100,363589464,1457,1458,1458,1457,10
20250107,140000,363574892,1457,1456,1457,1456,442
20250107,135900,362930948,1450,1456,1457,1450,451
20250107,135800,362276391,1457,1457,1457,1457,0
20250107,135700,362276391,1457,1457,1457,1457,0
20250107,135600,362276391,1457,1457,1457,1457,0
20250107,135500,362276391,1457,1457,1457,1457,0
20250107,135400,362276391,1457,1457,1457,1457,598
20250107,135300,361405105,1456,1456,1456,1456,50
20250107,135200,361332305,1457,1456,1457,1456,158
20250107,135100,361102254,1455,1455,1455,1455,50
20250107,135000,361029504,1456,1456,1456,1456,216
20250107,134900,360715008,1456,1453,1456,1453,500
20250107,134800,359987053,1456,1456,1456,1456,0
20250107,134700,359987053,1456,1456,1456,1456,0
20250107,134600,359987053,1456,1456,1456,1456,412
20250107,134500,359387181,1455,1455,1455,1455,50
20250107,134400,359314431,1456,1456,1456,1456,0
20250107,134300,359314431,1456,1456,1456,1456,0
20250107,134200,359314431,1456,1456,1456,1456,430
20250107,134100,358688351,1457,1457,1457,1457,0
20250107,134000,358688351,1457,1457,1457,1457,0
20250107,133900,358688351,1457,1452,1457,1452,6491
20250107,133800,349240001,1451,1451,1451,1451,99
20250107,133700,349096352,1452,1452,1452,1452,559
20250107,133600,348284684,1451,1450,1451,1450,272
20250107,133500,347890082,1450,1450,1450,1450,803
20250107,133400,346725732,1450,1450,1450,1450,0
20250107,133300,346725732,1450,1450,1450,1450,454
20250107,133200,346067432,1450,1450,1450,1450,0
20250107,133100,346067432,1450,1450,1450,1450,0
20250107,133000,346067432,1450,1450,1450,1450,0
20250107,132900,346067432,1450,1449,1450,1449,1065
20250107,132800,344523860,1448,1448,1448,1448,0
20250107,132700,344523860,1448,1448,1448,1448,241
20250107,132600,344174892,1448,1448,1448,1448,0
20250107,132500,344174892,1448,1448,1448,1448,0
20250107,132400,344174892,1448,1448,1448,1448,0
20250107,132300,344174892,1448,1448,1448,1448,588
20250107,132200,343323468,1448,1444,1448,1439,1071
20250107,132100,341778810,1448,1448,1448,1448,7
20250107,132000,341768674,1449,1449,1449,1449,0
20250107,131900,341768674,1449,1442,1449,1442,6623
20250107,131800,332188292,1442,1442,1442,1442,0
20250107,131700,332188292,1442,1442,1442,1442,0
20250107,131600,332188292,1442,1442,1442,1442,505
20250107,131500,331460082,1440,1440,1440,1440,0
20250107,131400,331460082,1440,1440,1440,1440,0
20250107,131300,331460082,1440,1440,1440,1440,50
20250107,131200,331388082,1440,1440,1440,1440,0
20250107,131100,331388082,1440,1440,1440,1440,0
20250107,131000,331388082,1440,1440,1440,1440,0
20250107,130900,331388082,1440,1440,1440,1440,339
20250107,130800,330899922,1440,1440,1440,1440,10
20250107,130700,330885522,1442,1442,1442,1442,6
20250107,130600,330876870,1442,1442,1442,1442,0
20250107,130500,330876870,1442,1442,1442,1442,100
20250107,130400,330732670,1438,1438,1438,1438,19
20250107,130300,330705348,1442,1442,1442,1442,33
20250107,130200,330657762,1442,1438,1442,1438,146
20250107,130100,330447802,1438,1438,1438,1438,1558
20250107,130000,328207398,1442,1441,1442,1441,50
20250107,125900,328135301,1438,1438,1438,1438,20
20250107,125800,328106541,1442,1437,1442,1437,150
20250107,125700,327890491,1437,1437,1437,1437,72
20250107,125600,327787027,1442,1440,1442,1440,133
20250107,125500,327595261,1442,1442,1442,1442,0
20250107,125400,327595261,1442,1442,1442,1442,0
20250107,125300,327595261,1442,1437,1442,1437,196
20250107,125200,327312824,1437,1437,1437,1437,5
20250107,125100,327305639,1439,1439,1439,1439,0
20250107,125000,327305639,1439,1439,1439,1439,1
20250107,124900,327304200,1437,1437,1437,1437,161
20250107,124800,327072843,1437,1437,1437,1437,0
20250107,124700,327072843,1437,1438,1438,1437,1778
20250107,124600,324517852,1438,1438,1438,1438,0
20250107,124500,324517852,1438,1438,1438,1438,1
20250107,124400,324516414,1438,1438,1438,1438,924
20250107,124300,323187702,1439,1439,1439,1439,0
20250107,124200,323187702,1439,1439,1439,1439,0
20250107,124100,323187702,1439,1438,1439,1437,919
20250107,124000,321866097,1439,1439,1439,1439,2
20250107,123900,321863219,1440,1440,1440,1440,0
20250107,123800,321863219,1440,1440,1440,1440,0
20250107,123700,321863219,1440,1440,1440,1440,100
20250107,123600,321719219,1437,1437,1437,1437,820
20250107,123500,320540879,1438,1438,1438,1438,240
20250107,123400,320195759,1438,1437,1438,1437,1003
20250107,123300,318754445,1440,1440,1440,1440,0
20250107,123200,318754445,1440,1440,1440,1440,0
20250107,123100,318754445,1440,1440,1440,1440,3
20250107,123000,318750125,1437,1437,1437,1437,149
20250107,122900,318536012,1440,1437,1440,1437,1033
20250107,122800,317051492,1437,1437,1437,1437,0
20250107,122700,317051492,1437,1437,1437,1437,400
20250107,122600,316476692,1437,1437,1437,1437,100
20250107,122500,316332992,1440,1440,1440,1440,10
20250107,122400,316318592,1441,1436,1441,1436,467
20250107,122300,315647145,1441,1438,1441,1436,3283
20250107,122200,310931759,1441,1440,1441,1439,5902
20250107,122100,302433506,1441,1442,1442,1441,2516
20250107,122000,298807457,1442,1442,1442,1442,300
20250107,121900,298374857,1441,1441,1441,1441,50
20250107,121800,298302807,1442,1442,1442,1442,4
20250107,121700,298297039,1442,1444,1444,1442,281
20250107,121600,297891637,1444,1444,1444,1444,0
20250107,121500,297891637,1444,1442,1444,1442,631
20250107,121400,296981473,1444,1444,1444,1444,0
20250107,121300,296981473,1444,1444,1444,1444,0
20250107,121200,296981473,1444,1443,1444,1442,160
20250107,121100,296750700,1442,1442,1442,1442,0
20250107,121000,296750700,1442,1441,1442,1441,302
20250107,120900,296315416,1441,1441,1441,1441,400
20250107,120800,295739016,1441,1442,1442,1441,1327
20250107,120700,293825911,1442,1443,1443,1442,1020
20250107,120600,292354093,1443,1444,1444,1443,143
20250107,120500,292147715,1444,1444,1444,1444,1554
20250107,120400,289903739,1445,1445,1445,1445,396
20250107,120300,289331519,1445,1445,1445,1445,14
20250107,120200,289311289,1446,1446,1446,1446,40
20250107,120100,289253449,1447,1447,1447,1447,0
20250107,120000,289253449,1447,1447,1447,1447,19
20250107,115900,289225956,1447,1447,1447,1447,145
20250107,115800,289016141,1448,1448,1448,1448,0
20250107,115700,289016141,1448,1447,1448,1447,1012
20250107,115600,287550767,1448,1448,1448,1448,10
20250107,115500,287536287,1448,1448,1448,1448,1
20250107,115400,287534839,1448,1448,1448,1448,0
20250107,115300,287534839,1448,1448,1448,1448,0
20250107,115200,287534839,1448,1449,1449,1448,327
20250107,115100,287061223,1449,1449,1449,1449,50
20250107,115000,286988773,1449,1449,1449,1449,20
20250107,114900,286959793,1449,1449,1449,1449,0
20250107,114800,286959793,1449,1449,1449,1449,0
20250107,114700,286959793,1449,1449,1449,1449,0
20250107,114600,286959793,1449,1449,1449,1449,13
20250107,114500,286940956,1446,1446,1446,1446,0
20250107,114400,286940956,1446,1446,1446,1446,0
20250107,114300,286940956,1446,1446,1446,1446,63
20250107,114200,286849858,1446,1446,1446,1446,36
20250107,114100,286797802,1447,1447,1447,1447,100
20250107,114000,286653102,1448,1447,1448,1447,103
20250107,113900,286504058,1448,1448,1448,1448,100
20250107,113800,286359258,1448,1448,1448,1448,255
20250107,113700,285990018,1449,1449,1449,1449,10
20250107,113600,285975528,1449,1448,1449,1448,4
20250107,113500,285969733,1449,1449,1449,1449,0
20250107,113400,285969733,1449,1448,1449,1448,5
20250107,113300,285962489,1449,1449,1449,1449,0
20250107,113200,285962489,1449,1449,1449,1449,0
20250107,113100,285962489,1449,1449,1449,1449,0
20250107,113000,285962489,1449,1449,1449,1449,0
20250107,112900,285962489,1449,1449,1449,1449,0
20250107,112800,285962489,1449,1449,1449,1449,0
20250107,112700,285962489,1449,1449,1449,1449,0
20250107,112600,285962489,1449,1448,1449,1448,11
20250107,112500,285946557,1449,1449,1449,1449,0
20250107,112400,285946557,1449,1449,1449,1449,0
20250107,112300,285946557,1449,1449,1449,1449,0
20250107,112200,285946557,1449,1449,1449,1449,0
20250107,112100,285946557,1449,1449,1449,1449,250
20250107,112000,285584307,1449,1449,1449,1449,0
20250107,111900,285584307,1449,1449,1449,1449,0
20250107,111800,285584307,1449,1449,1449,1449,541
20250107,111700,284800398,1449,1449,1449,1449,600
20250107,111600,283930998,1449,1449,1449,1449,128
20250107,111500,283745526,1449,1449,1449,1449,32
20250107,111400,283699158,1449,1449,1449,1449,92
20250107,111300,283565850,1449,1449,1449,1449,8
20250107,111200,283554258,1449,1449,1449,1449,0
20250107,111100,283554258,1449,1446,1449,1446,1026
20250107,111000,282070653,1449,1449,1449,1449,0
20250107,110900,282070653,1449,1449,1449,1449,0
20250107,110800,282070653,1449,1449,1449,1449,200
20250107,110700,281780853,1449,1449,1449,1449,1
20250107,110600,281779404,1448,1447,1448,1447,569
20250107,110500,280955961,1446,1446,1446,1446,0
20250107,110400,280955961,1446,1447,1447,1444,3113
20250107,110300,276451622,1447,1447,1447,1447,200
20250107,110200,276162222,1444,1444,1444,1444,0
20250107,110100,276162222,1444,1448,1448,1444,2
20250107,110000,276159330,1448,1448,1448,1448,0
20250107,105900,276159330,1448,1448,1448,1448,0
20250107,105800,276159330,1448,1448,1448,1448,200
20250107,105700,275869730,1449,1449,1449,1449,0
20250107,105600,275869730,1449,1449,1449,1443,211
20250107,105500,275564052,1449,1449,1449,1449,101
20250107,105400,275417703,1449,1448,1449,1448,600
20250107,105300,274548308,1449,1449,1449,1449,0
20250107,105200,274548308,1449,1449,1449,1440,3340
20250107,105100,269708693,1449,1449,1449,1449,300
20250107,105000,269273993,1449,1446,1449,1446,3007
20250107,104900,264922138,1445,1444,1445,1444,2653
20250107,104800,261091126,1444,1442,1444,1442,2801
20250107,104700,257051615,1442,1441,1442,1441,481
20250107,104600,256358028,1441,1441,1441,1441,101
20250107,104500,256212487,1441,1440,1442,1440,44
20250107,104400,256149087,1440,1440,1440,1440,103
20250107,104300,256000767,1439,1439,1439,1439,9
20250107,104200,255987816,1440,1440,1440,1440,0
20250107,104100,255987816,1440,1440,1440,1440,0
20250107,104000,255987816,1440,1440,1440,1440,4000
20250107,103900,250227816,1440,1440,1440,1440,1
20250107,103800,250226376,1439,1439,1439,1439,70
20250107,103700,250125646,1435,1439,1440,1434,141
20250107,103600,249922812,1440,1440,1440,1440,218
20250107,103500,249608892,1442,1442,1442,1442,1
20250107,103400,249607450,1432,1440,1440,1432,28663
20250107,103300,208532660,1444,1444,1444,1444,0
20250107,103200,208532660,1444,1444,1444,1444,0
20250107,103100,208532660,1444,1444,1444,1444,3
20250107,103000,208528328,1444,1444,1444,1444,0
20250107,102900,208528328,1444,1444,1444,1444,0
20250107,102800,208528328,1444,1444,1444,1444,0
20250107,102700,208528328,1444,1444,1444,1444,0
20250107,102600,208528328,1444,1444,1444,1444,5
20250107,102500,208521108,1444,1438,1444,1438,216
20250107,102400,208210234,1444,1444,1444,1444,167
20250107,102300,207969086,1444,1444,1444,1444,100
20250107,102200,207824686,1444,1444,1444,1444,115
20250107,102100,207658626,1444,1444,1444,1444,2004
20250107,102000,204764850,1444,1444,1444,1444,215
20250107,101900,204454390,1444,1439,1444,1438,153
20250107,101800,204234357,1445,1438,1445,1438,2
20250107,101700,204231474,1445,1445,1445,1445,0
20250107,101600,204231474,1445,1445,1445,1445,1
20250107,101500,204230029,1438,1445,1445,1438,301
20250107,101400,203797184,1445,1438,1445,1438,3
20250107,101300,203792856,1445,1445,1445,1445,0
20250107,101200,203792856,1445,1445,1445,1445,9
20250107,101100,203779851,1445,1440,1445,1440,899
20250107,101000,202485246,1440,1440,1440,1440,0
20250107,100900,202485246,1440,1440,1440,1440,15
20250107,100800,202463646,1437,1439,1440,1437,877
20250107,100700,201202782,1438,1440,1440,1438,705
20250107,100600,200188087,1446,1446,1446,1446,3
20250107,100500,200183749,1446,1442,1446,1441,1165
20250107,100400,198504798,1442,1442,1442,1442,10
20250107,100300,198490378,1446,1446,1446,1446,0
20250107,100200,198490378,1446,1443,1446,1442,1925
20250107,100100,195713119,1446,1446,1446,1446,8
20250107,100000,195701551,1446,1446,1446,1444,1296
20250107,095900,193829179,1450,1450,1450,1450,0
20250107,095800,193829179,1450,1450,1450,1450,0
20250107,095700,193829179,1450,1445,1450,1445,544
20250107,095600,193042039,1450,1445,1450,1445,42
20250107,095500,192981334,1450,1450,1450,1450,0
20250107,095400,192981334,1450,1442,1450,1442,751
20250107,095300,191898384,1450,1450,1450,1450,7
20250107,095200,191888234,1450,1444,1450,1442,3471
20250107,095100,186882298,1450,1450,1450,1450,0
20250107,095000,186882298,1450,1450,1450,1450,39
20250107,094900,186825748,1451,1450,1451,1450,111
20250107,094800,186664787,1450,1450,1450,1444,203
20250107,094700,186370443,1451,1450,1451,1450,144
20250107,094600,186161601,1451,1449,1451,1449,559
20250107,094500,185351016,1449,1449,1449,1449,124
20250107,094400,185171340,1449,1449,1449,1449,13
20250107,094300,185152503,1445,1448,1449,1445,936
20250107,094200,183799699,1448,1452,1452,1436,110
20250107,094100,183641611,1450,1438,1452,1432,12236
20250107,094000,165928362,1438,1435,1438,1430,4083
20250107,093900,160070748,1435,1435,1435,1430,212
20250107,093800,159767428,1435,1435,1435,1430,5201
20250107,093700,152326473,1435,1435,1435,1435,1207
20250107,093600,150594428,1435,1435,1435,1432,1607
20250107,093500,148291706,1435,1435,1435,1433,379
20250107,093400,147748341,1435,1435,1435,1433,55
20250107,093300,147669516,1433,1433,1434,1433,3743
20250107,093200,142304181,1434,1434,1434,1434,196
20250107,093100,142023117,1435,1435,1436,1434,4942
20250107,093000,134931698,1436,1441,1441,1435,11557
20250107,092900,118325423,1440,1440,1441,1440,744
20250107,092800,117253763,1441,1441,1441,1441,170
20250107,092700,117008793,1441,1440,1441,1440,280
20250107,092600,116605472,1441,1442,1448,1441,1472
20250107,092500,114484167,1447,1442,1447,1442,4
20250107,092400,114478394,1448,1447,1448,1447,22
20250107,092300,114446558,1447,1447,1447,1447,24
20250107,092200,114411830,1447,1441,1447,1441,1059
20250107,092100,112885769,1447,1446,1447,1441,1915
20250107,092000,110125622,1448,1450,1450,1441,1005
20250107,091900,108676897,1441,1441,1441,1441,368
20250107,091800,108146609,1450,1449,1450,1440,306
20250107,091700,107703223,1451,1439,1451,1439,2395
20250107,091600,104251757,1437,1451,1451,1437,26054
20250107,091500,66513645,1451,1451,1451,1451,35
20250107,091400,66462860,1451,1454,1462,1451,2707
20250107,091300,62530201,1453,1453,1453,1453,1
20250107,091200,62528748,1462,1456,1462,1451,1944
20250107,091100,59705152,1456,1456,1456,1456,3546
20250107,091000,54542176,1456,1453,1456,1453,4261
20250107,090900,48338616,1453,1453,1453,1452,5648
20250107,090800,40137377,1453,1454,1455,1452,1178
20250107,090700,38425965,1453,1455,1455,1452,861
20250107,090600,37175276,1455,1453,1455,1453,1139
20250107,090500,35518035,1451,1453,1453,1451,5256
20250107,090400,27888466,1455,1453,1455,1452,799
20250107,090300,26728023,1453,1456,1456,1453,5645
20250107,090200,18519332,1459,1463,1463,1459,3344
20250107,090100,13635203,1460,1457,1460,1457,965
20250107,090000,12228953,1459,1466,1466,1457,8362