stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,214500,219182782,1138,1138,1138,1138,2334
20250106,214400,219182782,1138,1138,1138,1138,0
20250106,214300,219182782,1138,1138,1138,1138,0
20250106,214200,219182782,1138,1138,1138,1138,0
20250106,214100,219182782,1138,1138,1138,1138,0
20250106,214000,219182782,1138,1138,1138,1138,0
20250106,213900,219182782,1138,1138,1138,1138,0
20250106,213800,219182782,1138,1138,1138,1138,0
20250106,213700,219182782,1138,1138,1138,1138,0
20250106,213600,219182782,1138,1138,1138,1138,0
20250106,213500,219182782,1138,1138,1138,1138,0
20250106,213400,219182782,1138,1138,1138,1138,0
20250106,213300,219182782,1138,1138,1138,1138,0
20250106,213200,219182782,1138,1138,1138,1138,0
20250106,213100,219182782,1138,1138,1138,1138,0
20250106,213000,219182782,1138,1138,1138,1138,0
20250106,212900,219182782,1138,1138,1138,1138,0
20250106,212800,219182782,1138,1138,1138,1138,0
20250106,212700,219182782,1138,1138,1138,1138,0
20250106,212600,219182782,1138,1138,1138,1138,0
20250106,212500,219182782,1138,1138,1138,1138,0
20250106,212400,219182782,1138,1138,1138,1138,0
20250106,212300,219182782,1138,1138,1138,1138,0
20250106,212200,219182782,1138,1138,1138,1138,0
20250106,212100,219182782,1138,1138,1138,1138,0
20250106,212000,219182782,1138,1138,1138,1138,0
20250106,211900,219182782,1138,1138,1138,1138,0
20250106,211800,219182782,1138,1138,1138,1138,0
20250106,211700,219182782,1138,1138,1138,1138,0
20250106,211600,219182782,1138,1138,1138,1138,0
20250106,211500,219182782,1138,1138,1138,1138,2334
20250106,211400,219182782,1138,1138,1138,1138,0
20250106,211300,219182782,1138,1138,1138,1138,0
20250106,211200,219182782,1138,1138,1138,1138,0
20250106,211100,219182782,1138,1138,1138,1138,0
20250106,211000,219182782,1138,1138,1138,1138,0
20250106,210900,219182782,1138,1138,1138,1138,0
20250106,210800,219182782,1138,1138,1138,1138,0
20250106,210700,219182782,1138,1138,1138,1138,0
20250106,210600,219182782,1138,1138,1138,1138,0
20250106,210500,219182782,1138,1138,1138,1138,0
20250106,210400,219182782,1138,1138,1138,1138,0
20250106,210300,219182782,1138,1138,1138,1138,0
20250106,210200,219182782,1138,1138,1138,1138,0
20250106,210100,219182782,1138,1138,1138,1138,0
20250106,210000,219182782,1138,1138,1138,1138,0
20250106,205900,219182782,1138,1138,1138,1138,0
20250106,205800,219182782,1138,1138,1138,1138,0
20250106,205700,219182782,1138,1138,1138,1138,0
20250106,205600,219182782,1138,1138,1138,1138,0
20250106,205500,219182782,1138,1138,1138,1138,0
20250106,205400,219182782,1138,1138,1138,1138,0
20250106,205300,219182782,1138,1138,1138,1138,0
20250106,205200,219182782,1138,1138,1138,1138,0
20250106,205100,219182782,1138,1138,1138,1138,0
20250106,205000,219182782,1138,1138,1138,1138,0
20250106,204900,219182782,1138,1138,1138,1138,0
20250106,204800,219182782,1138,1138,1138,1138,0
20250106,204700,219182782,1138,1138,1138,1138,0
20250106,204600,219182782,1138,1138,1138,1138,0
20250106,204500,219182782,1138,1138,1138,1138,2334
20250106,204400,219182782,1138,1138,1138,1138,0
20250106,204300,219182782,1138,1138,1138,1138,0
20250106,204200,219182782,1138,1138,1138,1138,0
20250106,204100,219182782,1138,1138,1138,1138,0
20250106,204000,219182782,1138,1138,1138,1138,0
20250106,203900,219182782,1138,1138,1138,1138,0
20250106,203800,219182782,1138,1138,1138,1138,0
20250106,203700,219182782,1138,1138,1138,1138,0
20250106,203600,219182782,1138,1138,1138,1138,0
20250106,203500,219182782,1138,1138,1138,1138,0
20250106,203400,219182782,1138,1138,1138,1138,0
20250106,203300,219182782,1138,1138,1138,1138,0
20250106,203200,219182782,1138,1138,1138,1138,0
20250106,203100,219182782,1138,1138,1138,1138,0
20250106,203000,219182782,1138,1138,1138,1138,0
20250106,202900,219182782,1138,1138,1138,1138,0
20250106,202800,219182782,1138,1138,1138,1138,0
20250106,202700,219182782,1138,1138,1138,1138,0
20250106,202600,219182782,1138,1138,1138,1138,0
20250106,202500,219182782,1138,1138,1138,1138,0
20250106,202400,219182782,1138,1138,1138,1138,0
20250106,202300,219182782,1138,1138,1138,1138,0
20250106,202200,219182782,1138,1138,1138,1138,0
20250106,202100,219182782,1138,1138,1138,1138,0
20250106,202000,219182782,1138,1138,1138,1138,0
20250106,201900,219182782,1138,1138,1138,1138,0
20250106,201800,219182782,1138,1138,1138,1138,0
20250106,201700,219182782,1138,1138,1138,1138,0
20250106,201600,219182782,1138,1138,1138,1138,0
20250106,201500,219182782,1138,1138,1138,1138,2334
20250106,201400,219182782,1138,1138,1138,1138,0
20250106,201300,219182782,1138,1138,1138,1138,0
20250106,201200,219182782,1138,1138,1138,1138,0
20250106,201100,219182782,1138,1138,1138,1138,0
20250106,201000,219182782,1138,1138,1138,1138,0
20250106,200900,219182782,1138,1138,1138,1138,0
20250106,200800,219182782,1138,1138,1138,1138,0
20250106,200700,219182782,1138,1138,1138,1138,0
20250106,200600,219182782,1138,1138,1138,1138,0
20250106,200500,219182782,1138,1138,1138,1138,0
20250106,200400,219182782,1138,1138,1138,1138,0
20250106,200300,219182782,1138,1138,1138,1138,0
20250106,200200,219182782,1138,1138,1138,1138,0
20250106,200100,219182782,1138,1138,1138,1138,0
20250106,200000,219182782,1138,1138,1138,1138,0
20250106,195900,219182782,1138,1138,1138,1138,0
20250106,195800,219182782,1138,1138,1138,1138,0
20250106,195700,219182782,1138,1138,1138,1138,0
20250106,195600,219182782,1138,1138,1138,1138,0
20250106,195500,219182782,1138,1138,1138,1138,0
20250106,195400,219182782,1138,1138,1138,1138,0
20250106,195300,219182782,1138,1138,1138,1138,0
20250106,195200,219182782,1138,1138,1138,1138,0
20250106,195100,219182782,1138,1138,1138,1138,0
20250106,195000,219182782,1138,1138,1138,1138,0
20250106,194900,219182782,1138,1138,1138,1138,0
20250106,194800,219182782,1138,1138,1138,1138,0
20250106,194700,219182782,1138,1138,1138,1138,0
20250106,194600,219182782,1138,1138,1138,1138,0
20250106,194500,219182782,1138,1138,1138,1138,2334
20250106,194400,219182782,1138,1138,1138,1138,0
20250106,194300,219182782,1138,1138,1138,1138,0
20250106,194200,219182782,1138,1138,1138,1138,0
20250106,194100,219182782,1138,1138,1138,1138,0
20250106,194000,219182782,1138,1138,1138,1138,0
20250106,193900,219182782,1138,1138,1138,1138,0
20250106,193800,219182782,1138,1138,1138,1138,0
20250106,193700,219182782,1138,1138,1138,1138,0
20250106,193600,219182782,1138,1138,1138,1138,0
20250106,193500,219182782,1138,1138,1138,1138,0
20250106,193400,219182782,1138,1138,1138,1138,0
20250106,193300,219182782,1138,1138,1138,1138,0
20250106,193200,219182782,1138,1138,1138,1138,0
20250106,193100,219182782,1138,1138,1138,1138,0
20250106,193000,219182782,1138,1138,1138,1138,0
20250106,192900,219182782,1138,1138,1138,1138,0
20250106,192800,219182782,1138,1138,1138,1138,0
20250106,192700,219182782,1138,1138,1138,1138,0
20250106,192600,219182782,1138,1138,1138,1138,0
20250106,192500,219182782,1138,1138,1138,1138,0
20250106,192400,219182782,1138,1138,1138,1138,0
20250106,192300,219182782,1138,1138,1138,1138,0
20250106,192200,219182782,1138,1138,1138,1138,0
20250106,192100,219182782,1138,1138,1138,1138,0
20250106,192000,219182782,1138,1138,1138,1138,0
20250106,191900,219182782,1138,1138,1138,1138,0
20250106,191800,219182782,1138,1138,1138,1138,0
20250106,191700,219182782,1138,1138,1138,1138,0
20250106,191600,219182782,1138,1138,1138,1138,0
20250106,191500,219182782,1138,1138,1138,1138,2334
20250106,191400,219182782,1138,1138,1138,1138,0
20250106,191300,219182782,1138,1138,1138,1138,0
20250106,191200,219182782,1138,1138,1138,1138,0
20250106,191100,219182782,1138,1138,1138,1138,0
20250106,191000,219182782,1138,1138,1138,1138,0
20250106,190900,219182782,1138,1138,1138,1138,0
20250106,190800,219182782,1138,1138,1138,1138,0
20250106,190700,219182782,1138,1138,1138,1138,0
20250106,190600,219182782,1138,1138,1138,1138,0
20250106,190500,219182782,1138,1138,1138,1138,0
20250106,190400,219182782,1138,1138,1138,1138,0
20250106,190300,219182782,1138,1138,1138,1138,0
20250106,190200,219182782,1138,1138,1138,1138,0
20250106,190100,219182782,1138,1138,1138,1138,0
20250106,190000,219182782,1138,1138,1138,1138,0
20250106,185900,219182782,1138,1138,1138,1138,0
20250106,185800,219182782,1138,1138,1138,1138,0
20250106,185700,219182782,1138,1138,1138,1138,0
20250106,185600,219182782,1138,1138,1138,1138,0
20250106,185500,219182782,1138,1138,1138,1138,0
20250106,185400,219182782,1138,1138,1138,1138,0
20250106,185300,219182782,1138,1138,1138,1138,0
20250106,185200,219182782,1138,1138,1138,1138,0
20250106,185100,219182782,1138,1138,1138,1138,0
20250106,185000,219182782,1138,1138,1138,1138,0
20250106,184900,219182782,1138,1138,1138,1138,0
20250106,184800,219182782,1138,1138,1138,1138,0
20250106,184700,219182782,1138,1138,1138,1138,0
20250106,184600,219182782,1138,1138,1138,1138,0
20250106,184500,219182782,1138,1138,1138,1138,2334
20250106,184400,219182782,1138,1138,1138,1138,0
20250106,184300,219182782,1138,1138,1138,1138,0
20250106,184200,219182782,1138,1138,1138,1138,0
20250106,184100,219182782,1138,1138,1138,1138,0
20250106,184000,219182782,1138,1138,1138,1138,0
20250106,183900,219182782,1138,1138,1138,1138,0
20250106,183800,219182782,1138,1138,1138,1138,0
20250106,183700,219182782,1138,1138,1138,1138,0
20250106,183600,219182782,1138,1138,1138,1138,0
20250106,183500,219182782,1138,1138,1138,1138,0
20250106,183400,219182782,1138,1138,1138,1138,0
20250106,183300,219182782,1138,1138,1138,1138,0
20250106,183200,219182782,1138,1138,1138,1138,0
20250106,183100,219182782,1138,1138,1138,1138,0
20250106,183000,219182782,1138,1138,1138,1138,0
20250106,182900,219182782,1138,1138,1138,1138,0
20250106,182800,219182782,1138,1138,1138,1138,0
20250106,182700,219182782,1138,1138,1138,1138,0
20250106,182600,219182782,1138,1138,1138,1138,0
20250106,182500,219182782,1138,1138,1138,1138,0
20250106,182400,219182782,1138,1138,1138,1138,0
20250106,182300,219182782,1138,1138,1138,1138,0
20250106,182200,219182782,1138,1138,1138,1138,0
20250106,182100,219182782,1138,1138,1138,1138,0
20250106,182000,219182782,1138,1138,1138,1138,0
20250106,181900,219182782,1138,1138,1138,1138,0
20250106,181800,219182782,1138,1138,1138,1138,0
20250106,181700,219182782,1138,1138,1138,1138,0
20250106,181600,219182782,1138,1138,1138,1138,0
20250106,181500,219182782,1138,1138,1138,1138,2334
20250106,181400,219182782,1138,1138,1138,1138,0
20250106,181300,219182782,1138,1138,1138,1138,0
20250106,181200,219182782,1138,1138,1138,1138,0
20250106,181100,219182782,1138,1138,1138,1138,0
20250106,181000,219182782,1138,1138,1138,1138,0
20250106,180900,219182782,1138,1138,1138,1138,0
20250106,180800,219182782,1138,1138,1138,1138,0
20250106,180700,219182782,1138,1138,1138,1138,0
20250106,180600,219182782,1138,1138,1138,1138,0
20250106,180500,219182782,1138,1138,1138,1138,0
20250106,180400,219182782,1138,1138,1138,1138,0
20250106,180300,219182782,1138,1138,1138,1138,0
20250106,180200,219182782,1138,1138,1138,1138,0
20250106,180100,219182782,1138,1138,1138,1138,0
20250106,180000,219182782,1138,1138,1138,1138,0
20250106,175900,219182782,1138,1138,1138,1138,0
20250106,175800,219182782,1138,1138,1138,1138,0
20250106,175700,219182782,1138,1138,1138,1138,0
20250106,175600,219182782,1138,1138,1138,1138,0
20250106,175500,219182782,1138,1138,1138,1138,0
20250106,175400,219182782,1138,1138,1138,1138,0
20250106,175300,219182782,1138,1138,1138,1138,0
20250106,175200,219182782,1138,1138,1138,1138,0
20250106,175100,219182782,1138,1138,1138,1138,0
20250106,175000,219182782,1138,1138,1138,1138,0
20250106,174900,219182782,1138,1138,1138,1138,0
20250106,174800,219182782,1138,1138,1138,1138,0
20250106,174700,219182782,1138,1138,1138,1138,0
20250106,174600,219182782,1138,1138,1138,1138,0
20250106,174500,219182782,1138,1138,1138,1138,2334
20250106,174400,219182782,1138,1138,1138,1138,0
20250106,174300,219182782,1138,1138,1138,1138,0
20250106,174200,219182782,1138,1138,1138,1138,0
20250106,174100,219182782,1138,1138,1138,1138,0
20250106,174000,219182782,1138,1138,1138,1138,0
20250106,173900,219182782,1138,1138,1138,1138,0
20250106,173800,219182782,1138,1138,1138,1138,0
20250106,173700,219182782,1138,1138,1138,1138,0
20250106,173600,219182782,1138,1138,1138,1138,0
20250106,173500,219182782,1138,1138,1138,1138,0
20250106,173400,219182782,1138,1138,1138,1138,0
20250106,173300,219182782,1138,1138,1138,1138,0
20250106,173200,219182782,1138,1138,1138,1138,0
20250106,173100,219182782,1138,1138,1138,1138,0
20250106,173000,219182782,1138,1138,1138,1138,0
20250106,172900,219182782,1138,1138,1138,1138,0
20250106,172800,219182782,1138,1138,1138,1138,0
20250106,172700,219182782,1138,1138,1138,1138,0
20250106,172600,219182782,1138,1138,1138,1138,0
20250106,172500,219182782,1138,1138,1138,1138,0
20250106,172400,219182782,1138,1138,1138,1138,0
20250106,172300,219182782,1138,1138,1138,1138,0
20250106,172200,219182782,1138,1138,1138,1138,0
20250106,172100,219182782,1138,1138,1138,1138,0
20250106,172000,219182782,1138,1138,1138,1138,0
20250106,171900,219182782,1138,1138,1138,1138,0
20250106,171800,219182782,1138,1138,1138,1138,0
20250106,171700,219182782,1138,1138,1138,1138,0
20250106,171600,219182782,1138,1138,1138,1138,0
20250106,171500,219182782,1138,1138,1138,1138,2334
20250106,171400,219182782,1138,1138,1138,1138,0
20250106,171300,219182782,1138,1138,1138,1138,0
20250106,171200,219182782,1138,1138,1138,1138,0
20250106,171100,219182782,1138,1138,1138,1138,0
20250106,171000,219182782,1138,1138,1138,1138,0
20250106,170900,219182782,1138,1138,1138,1138,0
20250106,170800,219182782,1138,1138,1138,1138,0
20250106,170700,219182782,1138,1138,1138,1138,0
20250106,170600,219182782,1138,1138,1138,1138,0
20250106,170500,219182782,1138,1138,1138,1138,0
20250106,170400,219182782,1138,1138,1138,1138,0
20250106,170300,219182782,1138,1138,1138,1138,0
20250106,170200,219182782,1138,1138,1138,1138,0
20250106,170100,219182782,1138,1138,1138,1138,0
20250106,170000,219182782,1138,1138,1138,1138,0
20250106,165900,219182782,1138,1138,1138,1138,0
20250106,165800,219182782,1138,1138,1138,1138,0
20250106,165700,219182782,1138,1138,1138,1138,0
20250106,165600,219182782,1138,1138,1138,1138,0
20250106,165500,219182782,1138,1138,1138,1138,0
20250106,165400,219182782,1138,1138,1138,1138,0
20250106,165300,219182782,1138,1138,1138,1138,0
20250106,165200,219182782,1138,1138,1138,1138,0
20250106,165100,219182782,1138,1138,1138,1138,0
20250106,165000,219182782,1138,1138,1138,1138,0
20250106,164900,219182782,1138,1138,1138,1138,0
20250106,164800,219182782,1138,1138,1138,1138,0
20250106,164700,219182782,1138,1138,1138,1138,0
20250106,164600,219182782,1138,1138,1138,1138,0
20250106,164500,219182782,1138,1138,1138,1138,2334
20250106,164400,219182782,1138,1138,1138,1138,0
20250106,164300,219182782,1138,1138,1138,1138,0
20250106,164200,219182782,1138,1138,1138,1138,0
20250106,164100,219182782,1138,1138,1138,1138,0
20250106,164000,219182782,1138,1138,1138,1138,0
20250106,163900,219182782,1138,1138,1138,1138,0
20250106,163800,219182782,1138,1138,1138,1138,0
20250106,163700,219182782,1138,1138,1138,1138,0
20250106,163600,219182782,1138,1138,1138,1138,0
20250106,163500,219182782,1138,1138,1138,1138,0
20250106,163400,219182782,1138,1138,1138,1138,0
20250106,163300,219182782,1138,1138,1138,1138,0
20250106,163200,219182782,1138,1138,1138,1138,0
20250106,163100,219182782,1138,1138,1138,1138,0
20250106,163000,219182782,1138,1138,1138,1138,0
20250106,162900,219182782,1138,1138,1138,1138,0
20250106,162800,219182782,1138,1138,1138,1138,0
20250106,162700,219182782,1138,1138,1138,1138,0
20250106,162600,219182782,1138,1138,1138,1138,0
20250106,162500,219182782,1138,1138,1138,1138,0
20250106,162400,219182782,1138,1138,1138,1138,0
20250106,162300,219182782,1138,1138,1138,1138,0
20250106,162200,219182782,1138,1138,1138,1138,0
20250106,162100,219182782,1138,1138,1138,1138,0
20250106,162000,219182782,1138,1138,1138,1138,0
20250106,161900,219182782,1138,1138,1138,1138,0
20250106,161800,219182782,1138,1138,1138,1138,0
20250106,161700,219182782,1138,1138,1138,1138,0
20250106,161600,219182782,1138,1138,1138,1138,0
20250106,161500,219182782,1138,1138,1138,1138,2334
20250106,161400,219182782,1138,1138,1138,1138,0
20250106,161300,219182782,1138,1138,1138,1138,0
20250106,161200,219182782,1138,1138,1138,1138,0
20250106,161100,219182782,1138,1138,1138,1138,0
20250106,161000,219182782,1138,1138,1138,1138,0
20250106,160900,219182782,1138,1138,1138,1138,0
20250106,160800,219182782,1138,1138,1138,1138,0
20250106,160700,219182782,1138,1138,1138,1138,0
20250106,160600,219182782,1138,1138,1138,1138,0
20250106,160500,219182782,1138,1138,1138,1138,0
20250106,160400,219182782,1138,1138,1138,1138,0
20250106,160300,219182782,1138,1138,1138,1138,0
20250106,160200,219182782,1138,1138,1138,1138,0
20250106,160100,219182782,1138,1138,1138,1138,0
20250106,160000,219182782,1138,1138,1138,1138,0
20250106,155900,219182782,1138,1138,1138,1138,0
20250106,155800,219182782,1138,1138,1138,1138,0
20250106,155700,219182782,1138,1138,1138,1138,0
20250106,155600,219182782,1138,1138,1138,1138,0
20250106,155500,219182782,1138,1138,1138,1138,0
20250106,155400,219182782,1138,1138,1138,1138,0
20250106,155300,219182782,1138,1138,1138,1138,0
20250106,155200,219182782,1138,1138,1138,1138,0
20250106,155100,219182782,1138,1138,1138,1138,0
20250106,155000,219182782,1138,1138,1138,1138,0
20250106,154900,219182782,1138,1138,1138,1138,0
20250106,154800,219182782,1138,1138,1138,1138,0
20250106,154700,219182782,1138,1138,1138,1138,0
20250106,154600,219182782,1138,1138,1138,1138,0
20250106,154500,219182782,1138,1138,1138,1138,2334
20250106,154400,219182782,1138,1138,1138,1138,0
20250106,154300,219182782,1138,1138,1138,1138,0
20250106,154200,219182782,1138,1138,1138,1138,0
20250106,154100,219182782,1138,1138,1138,1138,0
20250106,154000,219182782,1138,1138,1138,1138,0
20250106,153900,219182782,1138,1138,1138,1138,0
20250106,153800,219182782,1138,1138,1138,1138,0
20250106,153700,219182782,1138,1138,1138,1138,0
20250106,153600,219182782,1138,1138,1138,1138,0
20250106,153500,219182782,1138,1138,1138,1138,0
20250106,153400,219182782,1138,1138,1138,1138,0
20250106,153300,219182782,1138,1138,1138,1138,0
20250106,153200,219182782,1138,1138,1138,1138,0
20250106,153100,219182782,1138,1138,1138,1138,0
20250106,153000,219182782,1138,1138,1138,1138,2334
20250106,152900,216526690,1138,1138,1138,1138,0
20250106,152800,216526690,1138,1138,1138,1138,0
20250106,152700,216526690,1138,1138,1138,1138,0
20250106,152600,216526690,1138,1138,1138,1138,0
20250106,152500,216526690,1138,1138,1138,1138,0
20250106,152400,216526690,1138,1138,1138,1138,0
20250106,152300,216526690,1138,1138,1138,1138,0
20250106,152200,216526690,1138,1138,1138,1138,0
20250106,152100,216526690,1138,1138,1138,1138,0
20250106,152000,216526690,1138,1138,1138,1138,0
20250106,151900,216526690,1138,1138,1138,1138,346
20250106,151800,216132942,1138,1135,1138,1135,362
20250106,151700,215721472,1135,1135,1135,1135,338
20250106,151600,215337842,1135,1135,1135,1135,324
20250106,151500,214970102,1138,1138,1138,1135,1564
20250106,151400,213192850,1137,1138,1139,1137,9832
20250106,151300,202002940,1136,1136,1136,1136,0
20250106,151200,202002940,1136,1137,1138,1136,2535
20250106,151100,199118514,1138,1138,1138,1138,2002
20250106,151000,196840238,1138,1136,1138,1135,3259
20250106,150900,193138656,1136,1136,1136,1136,114
20250106,150800,193009152,1137,1136,1137,1136,132
20250106,150700,192859199,1136,1137,1137,1135,783
20250106,150600,191969218,1138,1137,1138,1137,729
20250106,150500,191140344,1138,1136,1138,1136,7960
20250106,150400,182086627,1136,1136,1136,1136,1
20250106,150300,182085491,1137,1137,1137,1137,4
20250106,150200,182080943,1137,1137,1137,1137,0
20250106,150100,182080943,1137,1137,1137,1137,0
20250106,150000,182080943,1137,1137,1137,1137,2
20250106,145900,182078669,1136,1136,1136,1136,375
20250106,145800,181652669,1136,1137,1137,1136,264
20250106,145700,181352546,1137,1137,1137,1137,1
20250106,145600,181351409,1137,1136,1137,1136,5
20250106,145500,181345727,1137,1137,1137,1137,4
20250106,145400,181341179,1137,1137,1137,1137,0
20250106,145300,181341179,1137,1136,1137,1136,25
20250106,145200,181312759,1137,1137,1137,1137,2
20250106,145100,181310485,1137,1136,1137,1136,4
20250106,145000,181305940,1136,1136,1136,1136,8
20250106,144900,181296852,1136,1136,1136,1136,121
20250106,144800,181159396,1137,1136,1137,1136,102
20250106,144700,181043523,1137,1136,1137,1136,2
20250106,144600,181041250,1136,1136,1136,1136,0
20250106,144500,181041250,1136,1136,1136,1136,2857
20250106,144400,177795698,1136,1136,1136,1136,0
20250106,144300,177795698,1136,1136,1136,1136,2
20250106,144200,177793426,1136,1135,1136,1135,14
20250106,144100,177777534,1135,1135,1135,1135,197
20250106,144000,177553939,1135,1135,1135,1135,0
20250106,143900,177553939,1135,1135,1135,1135,0
20250106,143800,177553939,1135,1135,1135,1135,0
20250106,143700,177553939,1135,1135,1135,1135,1175
20250106,143600,176220314,1135,1136,1136,1135,5006
20250106,143500,170533499,1130,1131,1131,1130,162
20250106,143400,170350351,1136,1134,1136,1130,13522
20250106,143300,155009143,1134,1134,1134,1134,0
20250106,143200,155009143,1134,1134,1134,1134,1202
20250106,143100,153646075,1134,1133,1134,1133,5019
20250106,143000,147956478,1133,1133,1133,1133,0
20250106,142900,147956478,1133,1132,1133,1132,61
20250106,142800,147887424,1132,1132,1132,1132,7
20250106,142700,147879500,1132,1132,1132,1132,122
20250106,142600,147741396,1133,1132,1133,1132,39
20250106,142500,147697246,1133,1133,1133,1133,4
20250106,142400,147692714,1133,1133,1133,1133,1138
20250106,142300,146403360,1133,1133,1133,1133,0
20250106,142200,146403360,1133,1133,1133,1133,500
20250106,142100,145836860,1133,1133,1133,1133,0
20250106,142000,145836860,1133,1133,1133,1133,500
20250106,141900,145270360,1132,1132,1132,1132,1265
20250106,141800,143838380,1132,1132,1132,1132,0
20250106,141700,143838380,1132,1130,1132,1130,4201
20250106,141600,139083198,1132,1130,1132,1130,2870
20250106,141500,135840066,1130,1130,1130,1130,2
20250106,141400,135837806,1130,1130,1130,1130,13
20250106,141300,135823116,1130,1130,1130,1130,1324
20250106,141200,134326996,1130,1130,1132,1130,2598
20250106,141100,131391252,1130,1130,1130,1130,1824
20250106,141000,129330132,1130,1130,1130,1130,162
20250106,140900,129147072,1130,1132,1132,1130,2113
20250106,140800,126757543,1132,1132,1132,1132,181
20250106,140700,126552651,1132,1132,1132,1131,425
20250106,140600,126071970,1131,1131,1131,1131,94
20250106,140500,125965656,1130,1130,1130,1130,1000
20250106,140400,124835656,1132,1132,1132,1132,6
20250106,140300,124828864,1132,1132,1132,1132,10
20250106,140200,124817544,1132,1132,1132,1132,30
20250106,140100,124783584,1132,1130,1132,1130,1001
20250106,140000,123652452,1130,1130,1130,1130,0
20250106,135900,123652452,1130,1130,1130,1130,8
20250106,135800,123643412,1132,1130,1132,1130,26
20250106,135700,123614030,1130,1130,1130,1130,75
20250106,135600,123529280,1130,1131,1131,1130,120
20250106,135500,123393679,1132,1132,1132,1132,0
20250106,135400,123393679,1132,1132,1132,1132,400
20250106,135300,122940879,1132,1132,1132,1132,2
20250106,135200,122938615,1132,1132,1132,1132,60
20250106,135100,122870695,1132,1132,1132,1132,30
20250106,135000,122836735,1132,1132,1132,1132,2
20250106,134900,122834471,1132,1132,1132,1132,13
20250106,134800,122819755,1132,1132,1132,1132,0
20250106,134700,122819755,1132,1132,1132,1132,1
20250106,134600,122818623,1129,1131,1131,1129,8618
20250106,134500,113083677,1132,1132,1132,1132,0
20250106,134400,113083677,1132,1132,1132,1132,0
20250106,134300,113083677,1132,1132,1132,1132,0
20250106,134200,113083677,1132,1132,1132,1132,0
20250106,134100,113083677,1132,1132,1132,1132,0
20250106,134000,113083677,1132,1132,1132,1132,0
20250106,133900,113083677,1132,1132,1132,1132,51
20250106,133800,113025945,1131,1131,1131,1131,0
20250106,133700,113025945,1131,1134,1134,1131,1001
20250106,133600,111893808,1131,1133,1133,1131,1000
20250106,133500,110762786,1133,1133,1133,1133,0
20250106,133400,110762786,1133,1133,1133,1133,1
20250106,133300,110761653,1134,1134,1134,1134,100
20250106,133200,110648253,1133,1134,1134,1133,440
20250106,133100,110149333,1133,1133,1133,1133,1
20250106,133000,110148200,1133,1133,1133,1133,0
20250106,132900,110148200,1133,1133,1133,1133,0
20250106,132800,110148200,1133,1133,1133,1133,11
20250106,132700,110135737,1134,1134,1134,1134,0
20250106,132600,110135737,1134,1134,1134,1134,0
20250106,132500,110135737,1134,1134,1134,1134,0
20250106,132400,110135737,1134,1134,1134,1134,100
20250106,132300,110022337,1134,1134,1134,1134,3
20250106,132200,110018935,1134,1134,1134,1134,0
20250106,132100,110018935,1134,1134,1134,1134,0
20250106,132000,110018935,1134,1134,1134,1134,0
20250106,131900,110018935,1134,1134,1134,1134,11
20250106,131800,110006461,1134,1134,1134,1134,0
20250106,131700,110006461,1134,1134,1134,1134,0
20250106,131600,110006461,1134,1134,1134,1134,12
20250106,131500,109992853,1134,1134,1134,1134,0
20250106,131400,109992853,1134,1134,1134,1134,0
20250106,131300,109992853,1134,1134,1134,1134,2
20250106,131200,109990585,1129,1129,1129,1129,0
20250106,131100,109990585,1129,1129,1129,1129,0
20250106,131000,109990585,1129,1129,1129,1129,0
20250106,130900,109990585,1129,1129,1129,1129,162
20250106,130800,109807687,1129,1130,1130,1129,1162
20250106,130700,108494789,1129,1129,1129,1129,0
20250106,130600,108494789,1129,1133,1135,1129,8003
20250106,130500,99444454,1133,1133,1133,1133,0
20250106,130400,99444454,1133,1133,1133,1133,0
20250106,130300,99444454,1133,1133,1133,1133,1
20250106,130200,99443321,1133,1133,1133,1133,0
20250106,130100,99443321,1133,1133,1133,1133,21
20250106,130000,99419528,1133,1133,1133,1133,0
20250106,125900,99419528,1133,1133,1133,1130,751
20250106,125800,98570293,1133,1133,1133,1133,13
20250106,125700,98555564,1130,1130,1130,1130,0
20250106,125600,98555564,1130,1130,1130,1130,0
20250106,125500,98555564,1130,1133,1133,1130,1050
20250106,125400,97368740,1133,1133,1133,1133,4
20250106,125300,97364208,1133,1133,1133,1133,3
20250106,125200,97360809,1133,1133,1133,1133,3
20250106,125100,97357410,1132,1132,1132,1132,0
20250106,125000,97357410,1132,1132,1132,1132,0
20250106,124900,97357410,1132,1132,1132,1132,5
20250106,124800,97351750,1133,1133,1133,1133,1
20250106,124700,97350617,1133,1133,1133,1133,1
20250106,124600,97349484,1130,1130,1130,1130,0
20250106,124500,97349484,1130,1132,1132,1130,162
20250106,124400,97166388,1130,1133,1133,1130,3336
20250106,124300,93392997,1133,1133,1133,1133,0
20250106,124200,93392997,1133,1133,1133,1133,2
20250106,124100,93390731,1133,1133,1133,1133,5
20250106,124000,93385066,1133,1133,1133,1133,2
20250106,123900,93382800,1134,1134,1134,1134,1
20250106,123800,93381666,1132,1132,1132,1132,1016
20250106,123700,92231554,1132,1133,1133,1132,249
20250106,123600,91949676,1134,1134,1134,1134,311
20250106,123500,91597002,1135,1135,1135,1135,2
20250106,123400,91594732,1135,1134,1135,1134,121
20250106,123300,91457515,1134,1134,1134,1134,0
20250106,123200,91457515,1134,1135,1135,1134,5
20250106,123100,91451841,1135,1135,1135,1135,2
20250106,123000,91449571,1135,1135,1135,1135,0
20250106,122900,91449571,1135,1135,1135,1135,0
20250106,122800,91449571,1135,1134,1135,1134,500
20250106,122700,90882236,1134,1134,1134,1134,53
20250106,122600,90822134,1134,1134,1134,1134,0
20250106,122500,90822134,1134,1134,1134,1134,503
20250106,122400,90251732,1134,1134,1134,1134,0
20250106,122300,90251732,1134,1134,1134,1134,2
20250106,122200,90249464,1133,1133,1133,1133,0
20250106,122100,90249464,1133,1133,1133,1133,0
20250106,122000,90249464,1133,1134,1134,1133,2
20250106,121900,90247197,1134,1134,1134,1133,27
20250106,121800,90216603,1133,1133,1133,1133,129
20250106,121700,90070446,1134,1134,1134,1134,0
20250106,121600,90070446,1134,1134,1134,1134,0
20250106,121500,90070446,1134,1134,1134,1134,1
20250106,121400,90069312,1134,1134,1134,1134,0
20250106,121300,90069312,1134,1134,1134,1134,0
20250106,121200,90069312,1134,1131,1134,1131,153
20250106,121100,89896110,1131,1131,1131,1131,0
20250106,121000,89896110,1131,1131,1131,1131,162
20250106,120900,89712888,1131,1131,1131,1131,1096
20250106,120800,88473312,1131,1131,1131,1131,162
20250106,120700,88290090,1131,1134,1134,1131,6457
20250106,120600,80970676,1134,1133,1134,1133,1515
20250106,120500,79253246,1133,1133,1133,1133,8
20250106,120400,79244182,1133,1133,1133,1133,40
20250106,120300,79198862,1133,1133,1133,1133,1
20250106,120200,79197729,1134,1135,1135,1134,2
20250106,120100,79195460,1132,1132,1132,1132,0
20250106,120000,79195460,1132,1132,1132,1132,12
20250106,115900,79181876,1132,1132,1132,1132,6
20250106,115800,79175084,1131,1131,1135,1131,205
20250106,115700,78943093,1131,1133,1134,1131,8190
20250106,115600,69658653,1132,1132,1132,1132,0
20250106,115500,69658653,1132,1132,1132,1132,1
20250106,115400,69657521,1133,1133,1133,1133,3
20250106,115300,69654122,1133,1132,1133,1132,32
20250106,115200,69617867,1133,1133,1133,1132,24
20250106,115100,69590678,1132,1132,1132,1132,1
20250106,115000,69589546,1132,1132,1132,1132,1008
20250106,114900,68448490,1133,1133,1133,1132,71
20250106,114800,68368079,1133,1133,1133,1133,30
20250106,114700,68334089,1133,1133,1133,1133,31
20250106,114600,68298966,1133,1133,1133,1133,20
20250106,114500,68276306,1133,1133,1133,1133,112
20250106,114400,68149410,1133,1133,1133,1133,0
20250106,114300,68149410,1133,1133,1133,1133,0
20250106,114200,68149410,1133,1133,1133,1133,128
20250106,114100,68004386,1133,1133,1133,1133,2
20250106,114000,68002120,1133,1133,1133,1133,503
20250106,113900,67432221,1133,1133,1133,1133,0
20250106,113800,67432221,1133,1133,1133,1133,97
20250106,113700,67322320,1133,1133,1133,1133,16
20250106,113600,67304192,1133,1133,1133,1133,0
20250106,113500,67304192,1133,1133,1133,1133,1
20250106,113400,67303059,1133,1133,1133,1133,100
20250106,113300,67189759,1133,1133,1133,1133,6
20250106,113200,67182961,1133,1133,1133,1133,9
20250106,113100,67172764,1133,1132,1133,1132,2
20250106,113000,67170499,1131,1133,1133,1131,955
20250106,112900,66089488,1133,1133,1133,1133,0
20250106,112800,66089488,1133,1133,1133,1133,16
20250106,112700,66071360,1133,1133,1133,1133,3
20250106,112600,66067961,1133,1131,1133,1131,72
20250106,112500,65986527,1131,1132,1132,1131,311
20250106,112400,65634752,1133,1133,1133,1133,848
20250106,112300,64673968,1133,1132,1133,1132,768
20250106,112200,63804591,1132,1132,1132,1132,602
20250106,112100,63123127,1132,1132,1132,1132,14
20250106,112000,63107279,1132,1132,1132,1132,1
20250106,111900,63106147,1132,1132,1132,1131,4
20250106,111800,63101620,1132,1132,1132,1132,0
20250106,111700,63101620,1132,1132,1132,1132,2
20250106,111600,63099356,1132,1132,1132,1132,503
20250106,111500,62529960,1132,1133,1133,1132,13
20250106,111400,62515242,1133,1133,1133,1133,0
20250106,111300,62515242,1133,1133,1133,1133,1
20250106,111200,62514109,1133,1133,1133,1133,7
20250106,111100,62506178,1135,1135,1135,1135,0
20250106,111000,62506178,1135,1135,1135,1135,0
20250106,110900,62506178,1135,1135,1135,1135,0
20250106,110800,62506178,1135,1135,1135,1135,0
20250106,110700,62506178,1135,1135,1135,1135,2
20250106,110600,62503908,1133,1133,1133,1133,64
20250106,110500,62431396,1133,1133,1133,1133,0
20250106,110400,62431396,1133,1133,1133,1133,6
20250106,110300,62424598,1130,1130,1135,1129,2573
20250106,110200,59517594,1130,1133,1133,1130,2872
20250106,110100,56269740,1134,1134,1134,1134,0
20250106,110000,56269740,1134,1134,1136,1134,688
20250106,105900,55489544,1136,1136,1136,1136,1
20250106,105800,55488408,1136,1136,1136,1135,14
20250106,105700,55472514,1135,1135,1135,1135,0
20250106,105600,55472514,1135,1136,1136,1135,1754
20250106,105500,53481722,1136,1136,1136,1136,0
20250106,105400,53481722,1136,1136,1136,1136,0
20250106,105300,53481722,1136,1136,1136,1136,102
20250106,105200,53365850,1136,1135,1136,1135,16
20250106,105100,53347688,1135,1135,1135,1135,1148
20250106,105000,52044708,1135,1136,1136,1135,333
20250106,104900,51666653,1136,1136,1136,1136,0
20250106,104800,51666653,1136,1136,1136,1136,2
20250106,104700,51664381,1135,1135,1135,1135,1
20250106,104600,51663246,1135,1136,1136,1135,6
20250106,104500,51656434,1136,1136,1136,1136,0
20250106,104400,51656434,1136,1136,1136,1136,2
20250106,104300,51654162,1135,1136,1136,1135,5
20250106,104200,51648486,1136,1136,1136,1136,1
20250106,104100,51647350,1136,1136,1136,1136,12
20250106,104000,51633718,1136,1136,1136,1136,0
20250106,103900,51633718,1136,1136,1136,1136,2
20250106,103800,51631446,1136,1136,1136,1136,19
20250106,103700,51609862,1135,1135,1135,1135,0
20250106,103600,51609862,1135,1135,1136,1135,11
20250106,103500,51597375,1135,1135,1135,1135,1
20250106,103400,51596240,1135,1136,1137,1135,476
20250106,103300,51055694,1137,1136,1137,1136,2222
20250106,103200,48531499,1136,1136,1136,1136,16
20250106,103100,48513323,1136,1136,1136,1136,526
20250106,103000,47915787,1136,1136,1136,1136,10
20250106,102900,47904427,1136,1136,1136,1136,2
20250106,102800,47902155,1136,1136,1136,1136,25
20250106,102700,47873755,1136,1136,1136,1136,22
20250106,102600,47848763,1136,1136,1136,1136,1
20250106,102500,47847627,1136,1136,1136,1136,42
20250106,102400,47799915,1136,1136,1136,1136,3
20250106,102300,47796507,1135,1135,1135,1135,45
20250106,102200,47745432,1136,1136,1136,1136,21
20250106,102100,47721576,1136,1136,1136,1135,19
20250106,102000,47699993,1136,1136,1136,1135,130
20250106,101900,47552413,1136,1136,1136,1136,0
20250106,101800,47552413,1136,1136,1136,1136,0
20250106,101700,47552413,1136,1136,1136,1136,2
20250106,101600,47550141,1136,1135,1136,1135,52
20250106,101500,47491119,1135,1135,1135,1135,368
20250106,101400,47073439,1135,1135,1135,1135,15
20250106,101300,47056414,1134,1136,1136,1134,361
20250106,101200,46646976,1136,1136,1136,1136,500
20250106,101100,46078976,1136,1136,1136,1136,0
20250106,101000,46078976,1136,1136,1136,1136,2
20250106,100900,46076704,1136,1136,1136,1136,1
20250106,100800,46075568,1136,1136,1136,1134,574
20250106,100700,45423631,1136,1136,1136,1136,33
20250106,100600,45386143,1136,1136,1136,1136,0
20250106,100500,45386143,1136,1136,1136,1136,2
20250106,100400,45383871,1136,1133,1136,1133,200
20250106,100300,45157239,1133,1133,1133,1133,6
20250106,100200,45150441,1130,1131,1131,1130,450
20250106,100100,44641892,1130,1130,1130,1130,1248
20250106,100000,43231652,1127,1128,1128,1127,162
20250106,095900,43048991,1128,1133,1133,1128,5048
20250106,095800,37341894,1133,1133,1133,1133,707
20250106,095700,36540863,1134,1134,1134,1134,0
20250106,095600,36540863,1134,1134,1134,1134,2
20250106,095500,36538595,1134,1132,1134,1132,700
20250106,095400,35745195,1134,1134,1134,1134,0
20250106,095300,35745195,1134,1133,1134,1132,164
20250106,095200,35559405,1133,1135,1135,1133,524
20250106,095100,34965378,1136,1136,1136,1135,102
20250106,095000,34849602,1135,1135,1135,1135,2009
20250106,094900,32569387,1135,1136,1136,1135,463
20250106,094800,32043880,1136,1136,1136,1136,11
20250106,094700,32031384,1136,1136,1136,1136,500
20250106,094600,31463384,1136,1136,1136,1136,2
20250106,094500,31461112,1135,1136,1136,1135,170
20250106,094400,31268154,1135,1136,1136,1135,137
20250106,094300,31112556,1136,1136,1136,1136,3
20250106,094200,31109148,1136,1136,1136,1135,636
20250106,094100,30387267,1136,1133,1136,1133,4379
20250106,094000,25419780,1133,1133,1133,1133,3
20250106,093900,25416381,1133,1133,1133,1132,117
20250106,093800,25283923,1132,1133,1133,1132,862
20250106,093700,24307331,1133,1133,1134,1133,756
20250106,093600,23450780,1133,1134,1134,1133,110
20250106,093500,23326141,1134,1134,1134,1134,56
20250106,093400,23262637,1134,1134,1134,1134,2
20250106,093300,23260369,1134,1134,1134,1134,284
20250106,093200,22938313,1134,1135,1135,1134,639
20250106,093100,22213685,1135,1135,1135,1135,7
20250106,093000,22205740,1135,1135,1135,1135,100
20250106,092900,22092240,1135,1135,1135,1135,202
20250106,092800,21862970,1135,1135,1135,1135,3
20250106,092700,21859565,1135,1135,1135,1135,1322
20250106,092600,20359095,1134,1134,1134,1134,144
20250106,092500,20195799,1134,1134,1134,1133,212
20250106,092400,19955598,1134,1133,1134,1133,5
20250106,092300,19949931,1133,1133,1133,1133,7
20250106,092200,19942000,1133,1134,1134,1133,48
20250106,092100,19887614,1134,1134,1134,1134,0
20250106,092000,19887614,1134,1133,1134,1133,3732
20250106,091900,15659243,1133,1134,1134,1133,1469
20250106,091800,13993594,1135,1135,1135,1135,142
20250106,091700,13832424,1134,1131,1135,1131,142
20250106,091600,13671428,1131,1135,1135,1131,18
20250106,091500,13651020,1135,1135,1135,1135,8
20250106,091400,13641940,1131,1132,1135,1131,611
20250106,091300,12950752,1134,1135,1135,1134,1002
20250106,091200,11814481,1134,1134,1134,1133,1376
20250106,091100,10254168,1134,1137,1137,1134,588
20250106,091000,9586808,1137,1137,1137,1137,4
20250106,090900,9582260,1136,1136,1136,1136,10
20250106,090800,9570900,1135,1135,1137,1135,1520
20250106,090700,7845696,1135,1135,1135,1135,624
20250106,090600,7137456,1138,1138,1138,1135,599
20250106,090500,6457309,1138,1134,1138,1134,56
20250106,090400,6393785,1134,1134,1134,1134,35
20250106,090300,6354095,1133,1133,1134,1133,31
20250106,090200,6318970,1134,1134,1134,1134,704
20250106,090100,5520634,1134,1139,1139,1134,30
20250106,090000,5486594,1139,1135,1139,1135,4834