stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,212600,864229586,1737,1737,1737,1737,22630
20250103,212500,864229586,1737,1737,1737,1737,0
20250103,212400,864229586,1737,1737,1737,1737,0
20250103,212300,864229586,1737,1737,1737,1737,0
20250103,212200,864229586,1737,1737,1737,1737,0
20250103,212100,864229586,1737,1737,1737,1737,0
20250103,212000,864229586,1737,1737,1737,1737,0
20250103,211900,864229586,1737,1737,1737,1737,0
20250103,211800,864229586,1737,1737,1737,1737,0
20250103,211700,864229586,1737,1737,1737,1737,0
20250103,211600,864229586,1737,1737,1737,1737,0
20250103,211500,864229586,1737,1737,1737,1737,0
20250103,211400,864229586,1737,1737,1737,1737,0
20250103,211300,864229586,1737,1737,1737,1737,0
20250103,211200,864229586,1737,1737,1737,1737,0
20250103,211100,864229586,1737,1737,1737,1737,0
20250103,211000,864229586,1737,1737,1737,1737,0
20250103,210900,864229586,1737,1737,1737,1737,0
20250103,210800,864229586,1737,1737,1737,1737,0
20250103,210700,864229586,1737,1737,1737,1737,0
20250103,210600,864229586,1737,1737,1737,1737,0
20250103,210500,864229586,1737,1737,1737,1737,0
20250103,210400,864229586,1737,1737,1737,1737,0
20250103,210300,864229586,1737,1737,1737,1737,0
20250103,210200,864229586,1737,1737,1737,1737,0
20250103,210100,864229586,1737,1737,1737,1737,0
20250103,210000,864229586,1737,1737,1737,1737,0
20250103,205900,864229586,1737,1737,1737,1737,0
20250103,205800,864229586,1737,1737,1737,1737,0
20250103,205700,864229586,1737,1737,1737,1737,0
20250103,205600,864229586,1737,1737,1737,1737,22630
20250103,205500,864229586,1737,1737,1737,1737,0
20250103,205400,864229586,1737,1737,1737,1737,0
20250103,205300,864229586,1737,1737,1737,1737,0
20250103,205200,864229586,1737,1737,1737,1737,0
20250103,205100,864229586,1737,1737,1737,1737,0
20250103,205000,864229586,1737,1737,1737,1737,0
20250103,204900,864229586,1737,1737,1737,1737,0
20250103,204800,864229586,1737,1737,1737,1737,0
20250103,204700,864229586,1737,1737,1737,1737,0
20250103,204600,864229586,1737,1737,1737,1737,0
20250103,204500,864229586,1737,1737,1737,1737,0
20250103,204400,864229586,1737,1737,1737,1737,0
20250103,204300,864229586,1737,1737,1737,1737,0
20250103,204200,864229586,1737,1737,1737,1737,0
20250103,204100,864229586,1737,1737,1737,1737,0
20250103,204000,864229586,1737,1737,1737,1737,0
20250103,203900,864229586,1737,1737,1737,1737,0
20250103,203800,864229586,1737,1737,1737,1737,0
20250103,203700,864229586,1737,1737,1737,1737,0
20250103,203600,864229586,1737,1737,1737,1737,0
20250103,203500,864229586,1737,1737,1737,1737,0
20250103,203400,864229586,1737,1737,1737,1737,0
20250103,203300,864229586,1737,1737,1737,1737,0
20250103,203200,864229586,1737,1737,1737,1737,0
20250103,203100,864229586,1737,1737,1737,1737,0
20250103,203000,864229586,1737,1737,1737,1737,0
20250103,202900,864229586,1737,1737,1737,1737,0
20250103,202800,864229586,1737,1737,1737,1737,0
20250103,202700,864229586,1737,1737,1737,1737,0
20250103,202600,864229586,1737,1737,1737,1737,22630
20250103,202500,864229586,1737,1737,1737,1737,0
20250103,202400,864229586,1737,1737,1737,1737,0
20250103,202300,864229586,1737,1737,1737,1737,0
20250103,202200,864229586,1737,1737,1737,1737,0
20250103,202100,864229586,1737,1737,1737,1737,0
20250103,202000,864229586,1737,1737,1737,1737,0
20250103,201900,864229586,1737,1737,1737,1737,0
20250103,201800,864229586,1737,1737,1737,1737,0
20250103,201700,864229586,1737,1737,1737,1737,0
20250103,201600,864229586,1737,1737,1737,1737,0
20250103,201500,864229586,1737,1737,1737,1737,0
20250103,201400,864229586,1737,1737,1737,1737,0
20250103,201300,864229586,1737,1737,1737,1737,0
20250103,201200,864229586,1737,1737,1737,1737,0
20250103,201100,864229586,1737,1737,1737,1737,0
20250103,201000,864229586,1737,1737,1737,1737,0
20250103,200900,864229586,1737,1737,1737,1737,0
20250103,200800,864229586,1737,1737,1737,1737,0
20250103,200700,864229586,1737,1737,1737,1737,0
20250103,200600,864229586,1737,1737,1737,1737,0
20250103,200500,864229586,1737,1737,1737,1737,0
20250103,200400,864229586,1737,1737,1737,1737,0
20250103,200300,864229586,1737,1737,1737,1737,0
20250103,200200,864229586,1737,1737,1737,1737,0
20250103,200100,864229586,1737,1737,1737,1737,0
20250103,200000,864229586,1737,1737,1737,1737,0
20250103,195900,864229586,1737,1737,1737,1737,0
20250103,195800,864229586,1737,1737,1737,1737,0
20250103,195700,864229586,1737,1737,1737,1737,0
20250103,195600,864229586,1737,1737,1737,1737,22630
20250103,195500,864229586,1737,1737,1737,1737,0
20250103,195400,864229586,1737,1737,1737,1737,0
20250103,195300,864229586,1737,1737,1737,1737,0
20250103,195200,864229586,1737,1737,1737,1737,0
20250103,195100,864229586,1737,1737,1737,1737,0
20250103,195000,864229586,1737,1737,1737,1737,0
20250103,194900,864229586,1737,1737,1737,1737,0
20250103,194800,864229586,1737,1737,1737,1737,0
20250103,194700,864229586,1737,1737,1737,1737,0
20250103,194600,864229586,1737,1737,1737,1737,0
20250103,194500,864229586,1737,1737,1737,1737,0
20250103,194400,864229586,1737,1737,1737,1737,0
20250103,194300,864229586,1737,1737,1737,1737,0
20250103,194200,864229586,1737,1737,1737,1737,0
20250103,194100,864229586,1737,1737,1737,1737,0
20250103,194000,864229586,1737,1737,1737,1737,0
20250103,193900,864229586,1737,1737,1737,1737,0
20250103,193800,864229586,1737,1737,1737,1737,0
20250103,193700,864229586,1737,1737,1737,1737,0
20250103,193600,864229586,1737,1737,1737,1737,0
20250103,193500,864229586,1737,1737,1737,1737,0
20250103,193400,864229586,1737,1737,1737,1737,0
20250103,193300,864229586,1737,1737,1737,1737,0
20250103,193200,864229586,1737,1737,1737,1737,0
20250103,193100,864229586,1737,1737,1737,1737,0
20250103,193000,864229586,1737,1737,1737,1737,0
20250103,192900,864229586,1737,1737,1737,1737,0
20250103,192800,864229586,1737,1737,1737,1737,0
20250103,192700,864229586,1737,1737,1737,1737,0
20250103,192600,864229586,1737,1737,1737,1737,22630
20250103,192500,864229586,1737,1737,1737,1737,0
20250103,192400,864229586,1737,1737,1737,1737,0
20250103,192300,864229586,1737,1737,1737,1737,0
20250103,192200,864229586,1737,1737,1737,1737,0
20250103,192100,864229586,1737,1737,1737,1737,0
20250103,192000,864229586,1737,1737,1737,1737,0
20250103,191900,864229586,1737,1737,1737,1737,0
20250103,191800,864229586,1737,1737,1737,1737,0
20250103,191700,864229586,1737,1737,1737,1737,0
20250103,191600,864229586,1737,1737,1737,1737,0
20250103,191500,864229586,1737,1737,1737,1737,0
20250103,191400,864229586,1737,1737,1737,1737,0
20250103,191300,864229586,1737,1737,1737,1737,0
20250103,191200,864229586,1737,1737,1737,1737,0
20250103,191100,864229586,1737,1737,1737,1737,0
20250103,191000,864229586,1737,1737,1737,1737,0
20250103,190900,864229586,1737,1737,1737,1737,0
20250103,190800,864229586,1737,1737,1737,1737,0
20250103,190700,864229586,1737,1737,1737,1737,0
20250103,190600,864229586,1737,1737,1737,1737,0
20250103,190500,864229586,1737,1737,1737,1737,0
20250103,190400,864229586,1737,1737,1737,1737,0
20250103,190300,864229586,1737,1737,1737,1737,0
20250103,190200,864229586,1737,1737,1737,1737,0
20250103,190100,864229586,1737,1737,1737,1737,0
20250103,190000,864229586,1737,1737,1737,1737,0
20250103,185900,864229586,1737,1737,1737,1737,0
20250103,185800,864229586,1737,1737,1737,1737,0
20250103,185700,864229586,1737,1737,1737,1737,0
20250103,185600,864229586,1737,1737,1737,1737,22630
20250103,185500,864229586,1737,1737,1737,1737,0
20250103,185400,864229586,1737,1737,1737,1737,0
20250103,185300,864229586,1737,1737,1737,1737,0
20250103,185200,864229586,1737,1737,1737,1737,0
20250103,185100,864229586,1737,1737,1737,1737,0
20250103,185000,864229586,1737,1737,1737,1737,0
20250103,184900,864229586,1737,1737,1737,1737,0
20250103,184800,864229586,1737,1737,1737,1737,0
20250103,184700,864229586,1737,1737,1737,1737,0
20250103,184600,864229586,1737,1737,1737,1737,0
20250103,184500,864229586,1737,1737,1737,1737,0
20250103,184400,864229586,1737,1737,1737,1737,0
20250103,184300,864229586,1737,1737,1737,1737,0
20250103,184200,864229586,1737,1737,1737,1737,0
20250103,184100,864229586,1737,1737,1737,1737,0
20250103,184000,864229586,1737,1737,1737,1737,0
20250103,183900,864229586,1737,1737,1737,1737,0
20250103,183800,864229586,1737,1737,1737,1737,0
20250103,183700,864229586,1737,1737,1737,1737,0
20250103,183600,864229586,1737,1737,1737,1737,0
20250103,183500,864229586,1737,1737,1737,1737,0
20250103,183400,864229586,1737,1737,1737,1737,0
20250103,183300,864229586,1737,1737,1737,1737,0
20250103,183200,864229586,1737,1737,1737,1737,0
20250103,183100,864229586,1737,1737,1737,1737,0
20250103,183000,864229586,1737,1737,1737,1737,0
20250103,182900,864229586,1737,1737,1737,1737,0
20250103,182800,864229586,1737,1737,1737,1737,0
20250103,182700,864229586,1737,1737,1737,1737,0
20250103,182600,864229586,1737,1737,1737,1737,22630
20250103,182500,864229586,1737,1737,1737,1737,0
20250103,182400,864229586,1737,1737,1737,1737,0
20250103,182300,864229586,1737,1737,1737,1737,0
20250103,182200,864229586,1737,1737,1737,1737,0
20250103,182100,864229586,1737,1737,1737,1737,0
20250103,182000,864229586,1737,1737,1737,1737,0
20250103,181900,864229586,1737,1737,1737,1737,0
20250103,181800,864229586,1737,1737,1737,1737,0
20250103,181700,864229586,1737,1737,1737,1737,0
20250103,181600,864229586,1737,1737,1737,1737,0
20250103,181500,864229586,1737,1737,1737,1737,0
20250103,181400,864229586,1737,1737,1737,1737,0
20250103,181300,864229586,1737,1737,1737,1737,0
20250103,181200,864229586,1737,1737,1737,1737,0
20250103,181100,864229586,1737,1737,1737,1737,0
20250103,181000,864229586,1737,1737,1737,1737,0
20250103,180900,864229586,1737,1737,1737,1737,0
20250103,180800,864229586,1737,1737,1737,1737,0
20250103,180700,864229586,1737,1737,1737,1737,0
20250103,180600,864229586,1737,1737,1737,1737,0
20250103,180500,864229586,1737,1737,1737,1737,0
20250103,180400,864229586,1737,1737,1737,1737,0
20250103,180300,864229586,1737,1737,1737,1737,0
20250103,180200,864229586,1737,1737,1737,1737,0
20250103,180100,864229586,1737,1737,1737,1737,0
20250103,180000,864229586,1737,1737,1737,1737,0
20250103,175900,864229586,1737,1737,1737,1737,0
20250103,175800,864229586,1737,1737,1737,1737,0
20250103,175700,864229586,1737,1737,1737,1737,0
20250103,175600,864229586,1737,1737,1737,1737,22630
20250103,175500,864229586,1737,1737,1737,1737,0
20250103,175400,864229586,1737,1737,1737,1737,0
20250103,175300,864229586,1737,1737,1737,1737,0
20250103,175200,864229586,1737,1737,1737,1737,0
20250103,175100,864229586,1737,1737,1737,1737,0
20250103,175000,864229586,1737,1737,1737,1737,0
20250103,174900,864229586,1737,1737,1737,1737,0
20250103,174800,864229586,1737,1737,1737,1737,0
20250103,174700,864229586,1737,1737,1737,1737,0
20250103,174600,864229586,1737,1737,1737,1737,0
20250103,174500,864229586,1737,1737,1737,1737,0
20250103,174400,864229586,1737,1737,1737,1737,0
20250103,174300,864229586,1737,1737,1737,1737,0
20250103,174200,864229586,1737,1737,1737,1737,0
20250103,174100,864229586,1737,1737,1737,1737,0
20250103,174000,864229586,1737,1737,1737,1737,0
20250103,173900,864229586,1737,1737,1737,1737,0
20250103,173800,864229586,1737,1737,1737,1737,0
20250103,173700,864229586,1737,1737,1737,1737,0
20250103,173600,864229586,1737,1737,1737,1737,0
20250103,173500,864229586,1737,1737,1737,1737,0
20250103,173400,864229586,1737,1737,1737,1737,0
20250103,173300,864229586,1737,1737,1737,1737,0
20250103,173200,864229586,1737,1737,1737,1737,0
20250103,173100,864229586,1737,1737,1737,1737,0
20250103,173000,864229586,1737,1737,1737,1737,0
20250103,172900,864229586,1737,1737,1737,1737,0
20250103,172800,864229586,1737,1737,1737,1737,0
20250103,172700,864229586,1737,1737,1737,1737,0
20250103,172600,864229586,1737,1737,1737,1737,22630
20250103,172500,864229586,1737,1737,1737,1737,0
20250103,172400,864229586,1737,1737,1737,1737,0
20250103,172300,864229586,1737,1737,1737,1737,0
20250103,172200,864229586,1737,1737,1737,1737,0
20250103,172100,864229586,1737,1737,1737,1737,0
20250103,172000,864229586,1737,1737,1737,1737,0
20250103,171900,864229586,1737,1737,1737,1737,0
20250103,171800,864229586,1737,1737,1737,1737,0
20250103,171700,864229586,1737,1737,1737,1737,0
20250103,171600,864229586,1737,1737,1737,1737,0
20250103,171500,864229586,1737,1737,1737,1737,0
20250103,171400,864229586,1737,1737,1737,1737,0
20250103,171300,864229586,1737,1737,1737,1737,0
20250103,171200,864229586,1737,1737,1737,1737,0
20250103,171100,864229586,1737,1737,1737,1737,0
20250103,171000,864229586,1737,1737,1737,1737,0
20250103,170900,864229586,1737,1737,1737,1737,0
20250103,170800,864229586,1737,1737,1737,1737,0
20250103,170700,864229586,1737,1737,1737,1737,0
20250103,170600,864229586,1737,1737,1737,1737,0
20250103,170500,864229586,1737,1737,1737,1737,0
20250103,170400,864229586,1737,1737,1737,1737,0
20250103,170300,864229586,1737,1737,1737,1737,0
20250103,170200,864229586,1737,1737,1737,1737,0
20250103,170100,864229586,1737,1737,1737,1737,0
20250103,170000,864229586,1737,1737,1737,1737,0
20250103,165900,864229586,1737,1737,1737,1737,0
20250103,165800,864229586,1737,1737,1737,1737,0
20250103,165700,864229586,1737,1737,1737,1737,0
20250103,165600,864229586,1737,1737,1737,1737,22630
20250103,165500,864229586,1737,1737,1737,1737,0
20250103,165400,864229586,1737,1737,1737,1737,0
20250103,165300,864229586,1737,1737,1737,1737,0
20250103,165200,864229586,1737,1737,1737,1737,0
20250103,165100,864229586,1737,1737,1737,1737,0
20250103,165000,864229586,1737,1737,1737,1737,0
20250103,164900,864229586,1737,1737,1737,1737,0
20250103,164800,864229586,1737,1737,1737,1737,0
20250103,164700,864229586,1737,1737,1737,1737,0
20250103,164600,864229586,1737,1737,1737,1737,0
20250103,164500,864229586,1737,1737,1737,1737,0
20250103,164400,864229586,1737,1737,1737,1737,0
20250103,164300,864229586,1737,1737,1737,1737,0
20250103,164200,864229586,1737,1737,1737,1737,0
20250103,164100,864229586,1737,1737,1737,1737,0
20250103,164000,864229586,1737,1737,1737,1737,0
20250103,163900,864229586,1737,1737,1737,1737,0
20250103,163800,864229586,1737,1737,1737,1737,0
20250103,163700,864229586,1737,1737,1737,1737,0
20250103,163600,864229586,1737,1737,1737,1737,0
20250103,163500,864229586,1737,1737,1737,1737,0
20250103,163400,864229586,1737,1737,1737,1737,0
20250103,163300,864229586,1737,1737,1737,1737,0
20250103,163200,864229586,1737,1737,1737,1737,0
20250103,163100,864229586,1737,1737,1737,1737,0
20250103,163000,864229586,1737,1737,1737,1737,0
20250103,162900,864229586,1737,1737,1737,1737,0
20250103,162800,864229586,1737,1737,1737,1737,0
20250103,162700,864229586,1737,1737,1737,1737,0
20250103,162600,864229586,1737,1737,1737,1737,22630
20250103,162500,864229586,1737,1737,1737,1737,0
20250103,162400,864229586,1737,1737,1737,1737,0
20250103,162300,864229586,1737,1737,1737,1737,0
20250103,162200,864229586,1737,1737,1737,1737,0
20250103,162100,864229586,1737,1737,1737,1737,0
20250103,162000,864229586,1737,1737,1737,1737,0
20250103,161900,864229586,1737,1737,1737,1737,0
20250103,161800,864229586,1737,1737,1737,1737,0
20250103,161700,864229586,1737,1737,1737,1737,0
20250103,161600,864229586,1737,1737,1737,1737,0
20250103,161500,864229586,1737,1737,1737,1737,0
20250103,161400,864229586,1737,1737,1737,1737,0
20250103,161300,864229586,1737,1737,1737,1737,0
20250103,161200,864229586,1737,1737,1737,1737,0
20250103,161100,864229586,1737,1737,1737,1737,0
20250103,161000,864229586,1737,1737,1737,1737,0
20250103,160900,864229586,1737,1737,1737,1737,0
20250103,160800,864229586,1737,1737,1737,1737,0
20250103,160700,864229586,1737,1737,1737,1737,0
20250103,160600,864229586,1737,1737,1737,1737,0
20250103,160500,864229586,1737,1737,1737,1737,0
20250103,160400,864229586,1737,1737,1737,1737,0
20250103,160300,864229586,1737,1737,1737,1737,0
20250103,160200,864229586,1737,1737,1737,1737,0
20250103,160100,864229586,1737,1737,1737,1737,0
20250103,160000,864229586,1737,1737,1737,1737,0
20250103,155900,864229586,1737,1737,1737,1737,0
20250103,155800,864229586,1737,1737,1737,1737,0
20250103,155700,864229586,1737,1737,1737,1737,0
20250103,155600,864229586,1737,1737,1737,1737,22630
20250103,155500,864229586,1737,1737,1737,1737,0
20250103,155400,864229586,1737,1737,1737,1737,0
20250103,155300,864229586,1737,1737,1737,1737,0
20250103,155200,864229586,1737,1737,1737,1737,0
20250103,155100,864229586,1737,1737,1737,1737,0
20250103,155000,864229586,1737,1737,1737,1737,0
20250103,154900,864229586,1737,1737,1737,1737,0
20250103,154800,864229586,1737,1737,1737,1737,0
20250103,154700,864229586,1737,1737,1737,1737,0
20250103,154600,864229586,1737,1737,1737,1737,0
20250103,154500,864229586,1737,1737,1737,1737,0
20250103,154400,864229586,1737,1737,1737,1737,0
20250103,154300,864229586,1737,1737,1737,1737,0
20250103,154200,864229586,1737,1737,1737,1737,0
20250103,154100,864229586,1737,1737,1737,1737,0
20250103,154000,864229586,1737,1737,1737,1737,0
20250103,153900,864229586,1737,1737,1737,1737,0
20250103,153800,864229586,1737,1737,1737,1737,0
20250103,153700,864229586,1737,1737,1737,1737,0
20250103,153600,864229586,1737,1737,1737,1737,0
20250103,153500,864229586,1737,1737,1737,1737,0
20250103,153400,864229586,1737,1737,1737,1737,0
20250103,153300,864229586,1737,1737,1737,1737,0
20250103,153200,864229586,1737,1737,1737,1737,0
20250103,153100,864229586,1737,1737,1737,1737,0
20250103,153000,864229586,1737,1737,1737,1737,22630
20250103,152900,824921276,1736,1736,1736,1736,0
20250103,152800,824921276,1736,1736,1736,1736,0
20250103,152700,824921276,1736,1736,1736,1736,0
20250103,152600,824921276,1736,1736,1736,1736,0
20250103,152500,824921276,1736,1736,1736,1736,0
20250103,152400,824921276,1736,1736,1736,1736,0
20250103,152300,824921276,1736,1736,1736,1736,0
20250103,152200,824921276,1736,1736,1736,1736,0
20250103,152100,824921276,1736,1736,1736,1736,0
20250103,152000,824921276,1736,1736,1736,1736,0
20250103,151900,824921276,1736,1737,1737,1736,1674
20250103,151800,822013900,1737,1737,1738,1737,822
20250103,151700,820585686,1737,1738,1738,1737,449
20250103,151600,819805662,1743,1743,1743,1743,0
20250103,151500,819805662,1743,1738,1743,1738,1271
20250103,151400,817596364,1738,1739,1740,1738,575
20250103,151300,816595922,1740,1740,1740,1740,800
20250103,151200,815203922,1740,1740,1740,1740,60
20250103,151100,815099522,1740,1740,1741,1738,1129
20250103,151000,813135642,1741,1740,1741,1740,531
20250103,150900,812211548,1740,1741,1741,1740,488
20250103,150800,811362064,1744,1743,1744,1743,1000
20250103,150700,809618201,1743,1743,1743,1743,13
20250103,150600,809595542,1743,1743,1743,1743,303
20250103,150500,809067413,1744,1743,1744,1743,1136
20250103,150400,807087364,1744,1744,1744,1744,0
20250103,150300,807087364,1744,1744,1744,1744,3060
20250103,150200,801750724,1744,1742,1744,1742,3048
20250103,150100,796439908,1738,1741,1741,1737,4025
20250103,150000,789440001,1741,1741,1741,1741,1714
20250103,145900,786455927,1745,1739,1745,1739,1473
20250103,145800,783892341,1739,1738,1739,1738,3695
20250103,145700,777467726,1738,1736,1738,1736,11
20250103,145600,777448610,1740,1740,1740,1740,0
20250103,145500,777448610,1740,1739,1740,1739,67
20250103,145400,777332096,1735,1735,1735,1735,2
20250103,145300,777328626,1735,1738,1738,1735,309
20250103,145200,776791902,1738,1737,1738,1737,4772
20250103,145100,768498266,1733,1733,1733,1733,0
20250103,145000,768498266,1733,1733,1733,1733,43
20250103,144900,768423747,1730,1730,1730,1730,1
20250103,144800,768422017,1738,1738,1738,1738,1
20250103,144700,768420279,1730,1731,1731,1730,325
20250103,144600,767857929,1731,1731,1731,1731,0
20250103,144500,767857929,1731,1731,1731,1731,0
20250103,144400,767857929,1731,1731,1731,1731,104
20250103,144300,767677905,1731,1731,1731,1731,0
20250103,144200,767677905,1731,1731,1731,1731,0
20250103,144100,767677905,1731,1731,1731,1731,0
20250103,144000,767677905,1731,1731,1731,1731,0
20250103,143900,767677905,1731,1731,1731,1731,0
20250103,143800,767677905,1731,1731,1731,1731,1240
20250103,143700,765531465,1731,1731,1731,1731,0
20250103,143600,765531465,1731,1731,1731,1731,0
20250103,143500,765531465,1731,1731,1731,1731,0
20250103,143400,765531465,1731,1733,1733,1731,1403
20250103,143300,763102572,1732,1732,1732,1732,0
20250103,143200,763102572,1732,1732,1732,1732,250
20250103,143100,762669572,1732,1734,1734,1732,340
20250103,143000,762080392,1739,1739,1739,1739,0
20250103,142900,762080392,1739,1739,1739,1739,161
20250103,142800,761800413,1740,1740,1740,1733,116
20250103,142700,761599350,1732,1732,1732,1732,100
20250103,142600,761426150,1739,1739,1739,1739,0
20250103,142500,761426150,1739,1738,1739,1738,750
20250103,142400,760122150,1732,1732,1732,1732,103
20250103,142300,759943754,1732,1733,1733,1732,1650
20250103,142200,757085653,1731,1731,1731,1731,0
20250103,142100,757085653,1731,1731,1731,1731,0
20250103,142000,757085653,1731,1732,1732,1731,3000
20250103,141900,751890587,1739,1739,1739,1739,20
20250103,141800,751855807,1739,1739,1739,1739,0
20250103,141700,751855807,1739,1739,1739,1739,3
20250103,141600,751850590,1739,1739,1739,1739,0
20250103,141500,751850590,1739,1739,1739,1739,21
20250103,141400,751814071,1731,1735,1735,1731,5000
20250103,141300,743158342,1740,1740,1740,1740,28
20250103,141200,743109622,1740,1740,1740,1740,1
20250103,141100,743107882,1735,1735,1735,1735,0
20250103,141000,743107882,1735,1735,1735,1735,0
20250103,140900,743107882,1735,1735,1735,1735,999
20250103,140800,741374617,1735,1735,1735,1735,0
20250103,140700,741374617,1735,1735,1735,1735,2
20250103,140600,741371147,1735,1735,1735,1735,1
20250103,140500,741369412,1726,1726,1726,1726,50
20250103,140400,741283112,1726,1726,1726,1726,2500
20250103,140300,736968112,1726,1726,1726,1726,0
20250103,140200,736968112,1726,1734,1734,1726,7230
20250103,140100,724431992,1731,1731,1731,1731,0
20250103,140000,724431992,1731,1734,1734,1731,705
20250103,135900,723211208,1735,1735,1735,1735,0
20250103,135800,723211208,1735,1734,1735,1734,147
20250103,135700,722956308,1735,1735,1735,1735,0
20250103,135600,722956308,1735,1735,1735,1735,1
20250103,135500,722954573,1731,1731,1731,1731,400
20250103,135400,722262173,1731,1732,1732,1731,13
20250103,135300,722239665,1731,1731,1731,1725,645
20250103,135200,721123230,1731,1731,1731,1731,6341
20250103,135100,710146959,1724,1731,1731,1724,531
20250103,135000,709231033,1730,1730,1730,1730,50
20250103,134900,709144533,1724,1724,1724,1724,0
20250103,134800,709144533,1724,1731,1731,1724,1298
20250103,134700,706899403,1723,1723,1723,1723,0
20250103,134600,706899403,1723,1723,1723,1723,0
20250103,134500,706899403,1723,1723,1723,1723,28
20250103,134400,706851159,1723,1724,1724,1723,2000
20250103,134300,703404842,1724,1724,1724,1724,299
20250103,134200,702889366,1723,1724,1724,1723,1165
20250103,134100,700882067,1723,1724,1724,1723,4977
20250103,134000,692303536,1723,1724,1724,1723,500
20250103,133900,691441753,1723,1724,1724,1723,296
20250103,133800,690931685,1734,1729,1734,1722,3700
20250103,133700,684548626,1729,1736,1736,1728,24591
20250103,133600,641957660,1736,1741,1742,1736,9988
20250103,133500,624596338,1741,1741,1741,1741,0
20250103,133400,624596338,1741,1741,1741,1741,0
20250103,133300,624596338,1741,1741,1741,1741,0
20250103,133200,624596338,1741,1741,1741,1741,384
20250103,133100,623927794,1742,1742,1742,1742,1
20250103,133000,623926052,1742,1742,1742,1742,287
20250103,132900,623426098,1742,1742,1742,1742,287
20250103,132800,622926144,1742,1742,1742,1742,100
20250103,132700,622751944,1742,1742,1742,1742,1
20250103,132600,622750202,1740,1740,1740,1740,0
20250103,132500,622750202,1740,1741,1741,1740,2639
20250103,132400,618157837,1741,1742,1742,1741,871
20250103,132300,616640639,1743,1743,1743,1742,1682
20250103,132200,613708997,1743,1743,1743,1743,77
20250103,132100,613574786,1743,1743,1743,1743,7
20250103,132000,613562585,1743,1743,1743,1743,0
20250103,131900,613562585,1743,1743,1743,1743,1865
20250103,131800,610311890,1743,1744,1744,1743,638
20250103,131700,609199777,1744,1744,1744,1744,500
20250103,131600,608327777,1745,1745,1745,1745,0
20250103,131500,608327777,1745,1745,1745,1745,0
20250103,131400,608327777,1745,1745,1745,1745,0
20250103,131300,608327777,1745,1745,1745,1745,0
20250103,131200,608327777,1745,1745,1745,1745,10
20250103,131100,608310327,1748,1748,1748,1748,143
20250103,131000,608060363,1748,1747,1748,1747,429
20250103,130900,607310474,1748,1744,1748,1744,51
20250103,130800,607221340,1743,1743,1743,1743,0
20250103,130700,607221340,1743,1743,1743,1743,0
20250103,130600,607221340,1743,1743,1743,1743,696
20250103,130500,606008212,1743,1743,1743,1743,12
20250103,130400,605987296,1739,1739,1739,1739,1
20250103,130300,605985557,1742,1742,1742,1742,160
20250103,130200,605706837,1743,1743,1743,1743,0
20250103,130100,605706837,1743,1738,1743,1738,1245
20250103,130000,603542553,1739,1739,1739,1739,10
20250103,125900,603525163,1738,1738,1738,1738,44
20250103,125800,603448691,1738,1741,1741,1737,4497
20250103,125700,595633488,1740,1740,1740,1740,0
20250103,125600,595633488,1740,1741,1741,1740,92
20250103,125500,595473318,1743,1743,1743,1743,1273
20250103,125400,593254479,1743,1741,1743,1741,2105
20250103,125300,589585674,1742,1743,1743,1742,83
20250103,125200,589441025,1742,1742,1742,1742,0
20250103,125100,589441025,1742,1742,1742,1742,294
20250103,125000,588928877,1741,1741,1741,1741,49
20250103,124900,588843568,1741,1742,1742,1741,205
20250103,124800,588486566,1743,1743,1743,1743,2
20250103,124700,588483080,1747,1747,1748,1747,80
20250103,124600,588343290,1748,1748,1749,1748,320
20250103,124500,587783675,1744,1742,1749,1742,125
20250103,124400,587565203,1741,1741,1741,1741,1
20250103,124300,587563462,1740,1740,1740,1740,0
20250103,124200,587563462,1740,1740,1740,1740,8
20250103,124100,587549542,1740,1739,1740,1739,2
20250103,124000,587546063,1738,1744,1744,1738,5918
20250103,123900,577240541,1745,1746,1746,1745,65
20250103,123800,577127111,1747,1747,1747,1747,0
20250103,123700,577127111,1747,1750,1750,1747,301
20250103,123600,576601252,1751,1751,1751,1751,1
20250103,123500,576599501,1752,1749,1752,1749,8460
20250103,123400,561787064,1749,1747,1749,1747,786
20250103,123300,560413016,1747,1744,1747,1744,1893
20250103,123200,557106200,1744,1740,1744,1740,1321
20250103,123100,554807034,1740,1740,1740,1740,0
20250103,123000,554807034,1740,1740,1740,1739,1036
20250103,122900,553005317,1740,1740,1740,1740,64
20250103,122800,552893957,1740,1740,1740,1739,286
20250103,122700,552396401,1740,1740,1740,1740,0
20250103,122600,552396401,1740,1740,1740,1740,136
20250103,122500,552159761,1740,1742,1742,1740,2365
20250103,122400,548043053,1742,1742,1742,1742,1339
20250103,122300,545710515,1741,1744,1744,1741,138
20250103,122200,545470221,1743,1743,1743,1741,314
20250103,122100,544923137,1743,1743,1743,1743,0
20250103,122000,544923137,1743,1743,1743,1743,1
20250103,121900,544921394,1743,1743,1743,1743,0
20250103,121800,544921394,1743,1743,1743,1743,941
20250103,121700,543281231,1742,1743,1743,1742,214
20250103,121600,542908249,1743,1743,1743,1743,15
20250103,121500,542882104,1743,1743,1743,1743,1002
20250103,121400,541135618,1743,1743,1743,1743,0
20250103,121300,541135618,1743,1747,1748,1743,4004
20250103,121200,534144060,1747,1747,1747,1747,0
20250103,121100,534144060,1747,1747,1747,1747,2000
20250103,121000,530650060,1746,1743,1746,1743,4842
20250103,120900,522198255,1741,1741,1741,1741,0
20250103,120800,522198255,1741,1741,1741,1741,37
20250103,120700,522133838,1741,1741,1741,1741,4974
20250103,120600,513474104,1741,1743,1743,1741,4283
20250103,120500,506013589,1743,1743,1743,1743,25
20250103,120400,505970014,1745,1745,1745,1745,0
20250103,120300,505970014,1745,1745,1745,1745,8
20250103,120200,505956054,1743,1743,1743,1743,0
20250103,120100,505956054,1743,1743,1743,1743,0
20250103,120000,505956054,1743,1743,1743,1743,0
20250103,115900,505956054,1743,1743,1743,1743,0
20250103,115800,505956054,1743,1743,1743,1743,0
20250103,115700,505956054,1743,1743,1743,1743,302
20250103,115600,505429668,1743,1743,1743,1743,0
20250103,115500,505429668,1743,1742,1743,1742,274
20250103,115400,504952276,1741,1741,1741,1741,500
20250103,115300,504081776,1741,1741,1741,1741,1000
20250103,115200,502340776,1741,1741,1741,1741,500
20250103,115100,501470276,1740,1742,1742,1740,978
20250103,115000,499767562,1741,1741,1741,1741,0
20250103,114900,499767562,1741,1741,1741,1741,84
20250103,114800,499621318,1745,1745,1745,1745,320
20250103,114700,499062918,1745,1745,1745,1745,10
20250103,114600,499045468,1745,1745,1745,1745,0
20250103,114500,499045468,1745,1741,1745,1741,362
20250103,114400,498413788,1740,1744,1744,1740,1330
20250103,114300,496094368,1740,1740,1740,1740,45
20250103,114200,496016068,1740,1740,1740,1740,0
20250103,114100,496016068,1740,1740,1740,1739,853
20250103,114000,494531853,1737,1737,1737,1737,2
20250103,113900,494528379,1738,1743,1743,1738,1033
20250103,113800,492733010,1737,1742,1742,1737,7200
20250103,113700,480211711,1741,1741,1741,1741,0
20250103,113600,480211711,1741,1742,1742,1741,1001
20250103,113500,478468433,1742,1742,1742,1742,275
20250103,113400,477989383,1743,1745,1745,1743,3703
20250103,113300,471534312,1745,1746,1746,1745,821
20250103,113200,470101666,1746,1746,1746,1746,13
20250103,113100,470078968,1746,1746,1746,1746,2
20250103,113000,470075476,1746,1746,1746,1746,201
20250103,112900,469724530,1746,1746,1746,1746,27
20250103,112800,469677388,1747,1747,1747,1747,0
20250103,112700,469677388,1747,1747,1747,1747,1
20250103,112600,469675641,1747,1747,1747,1747,2
20250103,112500,469672147,1747,1748,1748,1747,59
20250103,112400,469569017,1748,1748,1748,1748,0
20250103,112300,469569017,1748,1748,1748,1748,1
20250103,112200,469567269,1748,1748,1748,1748,2
20250103,112100,469563773,1748,1748,1748,1748,0
20250103,112000,469563773,1748,1744,1748,1744,97
20250103,111900,469394565,1744,1746,1746,1744,2309
20250103,111800,465366381,1749,1749,1749,1749,0
20250103,111700,465366381,1749,1746,1749,1746,69
20250103,111600,465245901,1744,1744,1744,1744,668
20250103,111500,464080909,1744,1747,1747,1744,1561
20250103,111400,461358512,1744,1744,1744,1744,0
20250103,111300,461358512,1744,1744,1744,1744,0
20250103,111200,461358512,1744,1749,1749,1744,302
20250103,111100,460831685,1749,1749,1749,1749,1000
20250103,111000,459082685,1749,1749,1749,1749,80
20250103,110900,458942765,1747,1747,1747,1747,0
20250103,110800,458942765,1747,1748,1748,1747,7
20250103,110700,458930532,1748,1749,1749,1748,3
20250103,110600,458925286,1750,1749,1750,1748,1510
20250103,110500,456284300,1749,1749,1749,1749,1
20250103,110400,456282551,1751,1751,1751,1751,0
20250103,110300,456282551,1751,1749,1751,1749,501
20250103,110200,455405312,1751,1751,1751,1751,0
20250103,110100,455405312,1751,1751,1751,1751,17
20250103,110000,455375545,1751,1751,1751,1751,0
20250103,105900,455375545,1751,1751,1751,1751,0
20250103,105800,455375545,1751,1746,1751,1746,85
20250103,105700,455227126,1746,1746,1746,1746,2
20250103,105600,455223634,1746,1747,1747,1746,1376
20250103,105500,452821114,1748,1748,1748,1748,2000
20250103,105400,449325114,1748,1749,1749,1748,2315
20250103,105300,445278180,1748,1748,1748,1748,1
20250103,105200,445276432,1749,1750,1750,1749,4
20250103,105100,445269434,1751,1751,1751,1751,1
20250103,105000,445267683,1752,1751,1752,1751,124
20250103,104900,445050557,1752,1748,1752,1748,1376
20250103,104800,442642425,1747,1747,1747,1747,188
20250103,104700,442313989,1747,1745,1747,1745,16
20250103,104600,442286065,1745,1744,1745,1744,3
20250103,104500,442280832,1744,1743,1744,1743,4
20250103,104400,442273859,1742,1741,1742,1741,98
20250103,104300,442103239,1740,1746,1746,1740,4411
20250103,104200,434416403,1747,1747,1747,1747,4
20250103,104100,434409415,1748,1747,1748,1747,2
20250103,104000,434405920,1746,1746,1746,1745,1166
20250103,103900,432371245,1747,1750,1750,1747,2822
20250103,103800,427440911,1750,1747,1750,1745,1435
20250103,103700,424933362,1746,1746,1746,1746,0
20250103,103600,424933362,1746,1741,1746,1741,111
20250103,103500,424739571,1739,1746,1746,1739,1101
20250103,103400,422822910,1737,1744,1744,1737,1285
20250103,103300,420588855,1745,1746,1746,1745,47
20250103,103200,420506806,1745,1742,1747,1742,49
20250103,103100,420421393,1742,1741,1747,1741,55
20250103,103000,420325545,1741,1746,1748,1737,12539
20250103,102900,398492842,1747,1745,1749,1745,108
20250103,102800,398304199,1744,1748,1748,1744,2001
20250103,102700,394811456,1748,1750,1750,1746,1443
20250103,102600,392289829,1750,1749,1751,1749,96
20250103,102500,392121826,1750,1751,1751,1750,7
20250103,102400,392109572,1752,1753,1753,1752,528
20250103,102300,391184512,1754,1754,1754,1754,0
20250103,102200,391184512,1754,1756,1758,1754,1054
20250103,102100,389335787,1755,1754,1758,1754,1464
20250103,102000,386767186,1759,1757,1759,1757,7
20250103,101900,386754879,1758,1756,1758,1755,48
20250103,101800,386670627,1759,1759,1759,1759,0
20250103,101700,386670627,1759,1759,1759,1759,0
20250103,101600,386670627,1759,1759,1759,1759,0
20250103,101500,386670627,1759,1743,1759,1743,846
20250103,101400,385192963,1743,1755,1755,1742,57555
20250103,101300,284754801,1756,1756,1756,1756,1
20250103,101200,284753045,1756,1757,1757,1756,402
20250103,101100,284046932,1758,1757,1758,1757,2
20250103,101000,284043417,1753,1753,1753,1753,0
20250103,100900,284043417,1753,1753,1753,1753,420
20250103,100800,283307157,1754,1756,1756,1754,700
20250103,100700,282078917,1755,1755,1755,1755,0
20250103,100600,282078917,1755,1755,1755,1755,0
20250103,100500,282078917,1755,1755,1755,1755,0
20250103,100400,282078917,1755,1755,1755,1755,1
20250103,100300,282077162,1754,1754,1754,1754,1
20250103,100200,282075408,1753,1761,1761,1753,6045
20250103,100100,271468987,1763,1763,1763,1763,200
20250103,100000,271116387,1763,1763,1763,1763,0
20250103,095900,271116387,1763,1763,1763,1763,200
20250103,095800,270763787,1763,1761,1763,1761,722
20250103,095700,269491207,1761,1761,1761,1761,1420
20250103,095600,266990587,1761,1761,1761,1761,1
20250103,095500,266988826,1762,1763,1763,1762,113
20250103,095400,266789608,1766,1757,1766,1756,1029
20250103,095300,264982123,1755,1758,1758,1752,208
20250103,095200,264617653,1760,1758,1760,1758,625
20250103,095100,263517658,1750,1763,1763,1750,7276
20250103,095000,250720530,1763,1769,1770,1763,1604
20250103,094900,247892653,1770,1769,1770,1769,575
20250103,094800,246874913,1763,1770,1770,1763,240
20250103,094700,246451772,1763,1768,1772,1763,2356
20250103,094600,242291268,1772,1771,1772,1771,41
20250103,094500,242218636,1772,1772,1772,1772,733
20250103,094400,240919760,1772,1771,1772,1769,927
20250103,094300,239277336,1765,1771,1771,1765,906
20250103,094200,237677916,1770,1771,1771,1770,31
20250103,094100,237623045,1772,1771,1772,1771,20
20250103,094000,237587614,1772,1770,1772,1770,38
20250103,093900,237520304,1772,1769,1772,1767,2542
20250103,093800,233027404,1768,1767,1768,1763,141
20250103,093700,232778650,1769,1770,1773,1769,224
20250103,093600,232381894,1773,1773,1773,1773,1000
20250103,093500,230608894,1773,1771,1773,1771,3853
20250103,093400,223782391,1770,1760,1770,1760,10016
20250103,093300,206099017,1760,1760,1760,1760,50
20250103,093200,206011017,1760,1760,1760,1760,4990
20250103,093100,197228617,1763,1763,1763,1763,963
20250103,093000,195530848,1763,1760,1763,1760,1708
20250103,092900,192523274,1763,1760,1763,1760,13
20250103,092800,192500391,1763,1764,1764,1762,695
20250103,092700,191275057,1764,1763,1764,1763,152
20250103,092600,191006930,1765,1760,1765,1751,4234
20250103,092500,183564025,1765,1760,1765,1760,801
20250103,092400,182154260,1767,1767,1767,1767,1
20250103,092300,182152493,1760,1760,1760,1760,1759
20250103,092200,179056653,1759,1759,1759,1759,0
20250103,092100,179056653,1759,1759,1759,1759,1
20250103,092000,179054894,1758,1768,1768,1758,8584
20250103,091900,163946633,1758,1762,1768,1758,4793
20250103,091800,155512301,1762,1762,1763,1762,925
20250103,091700,153882381,1762,1768,1768,1762,180
20250103,091600,153564621,1768,1769,1770,1762,3039
20250103,091500,148186299,1769,1768,1769,1759,1071
20250103,091400,146299058,1766,1759,1766,1759,6552
20250103,091300,134743008,1758,1758,1758,1758,955
20250103,091200,133064118,1760,1763,1764,1760,5620
20250103,091100,123170710,1764,1764,1764,1760,16659
20250103,091000,93829681,1761,1765,1769,1761,3189
20250103,090900,88191923,1764,1749,1764,1749,8002
20250103,090800,74085634,1747,1747,1747,1747,3
20250103,090700,74080393,1756,1749,1756,1746,2277
20250103,090600,70097723,1746,1755,1755,1744,4755
20250103,090500,61794102,1764,1764,1764,1755,1504
20250103,090400,59147553,1764,1758,1764,1758,478
20250103,090300,58306477,1755,1755,1756,1755,1624
20250103,090200,55455321,1756,1747,1756,1747,2480
20250103,090100,51117271,1747,1747,1747,1747,2838
20250103,090000,46159285,1747,1743,1758,1743,26449