stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,200800,832056045,1149,1149,1149,1149,17232
20250102,200700,832056045,1149,1149,1149,1149,0
20250102,200600,832056045,1149,1149,1149,1149,0
20250102,200500,832056045,1149,1149,1149,1149,0
20250102,200400,832056045,1149,1149,1149,1149,0
20250102,200300,832056045,1149,1149,1149,1149,0
20250102,200200,832056045,1149,1149,1149,1149,0
20250102,200100,832056045,1149,1149,1149,1149,0
20250102,200000,832056045,1149,1149,1149,1149,0
20250102,195900,832056045,1149,1149,1149,1149,0
20250102,195800,832056045,1149,1149,1149,1149,0
20250102,195700,832056045,1149,1149,1149,1149,0
20250102,195600,832056045,1149,1149,1149,1149,0
20250102,195500,832056045,1149,1149,1149,1149,0
20250102,195400,832056045,1149,1149,1149,1149,0
20250102,195300,832056045,1149,1149,1149,1149,0
20250102,195200,832056045,1149,1149,1149,1149,0
20250102,195100,832056045,1149,1149,1149,1149,0
20250102,195000,832056045,1149,1149,1149,1149,0
20250102,194900,832056045,1149,1149,1149,1149,0
20250102,194800,832056045,1149,1149,1149,1149,0
20250102,194700,832056045,1149,1149,1149,1149,0
20250102,194600,832056045,1149,1149,1149,1149,0
20250102,194500,832056045,1149,1149,1149,1149,0
20250102,194400,832056045,1149,1149,1149,1149,0
20250102,194300,832056045,1149,1149,1149,1149,0
20250102,194200,832056045,1149,1149,1149,1149,0
20250102,194100,832056045,1149,1149,1149,1149,0
20250102,194000,832056045,1149,1149,1149,1149,0
20250102,193900,832056045,1149,1149,1149,1149,0
20250102,193800,832056045,1149,1149,1149,1149,17232
20250102,193700,832056045,1149,1149,1149,1149,0
20250102,193600,832056045,1149,1149,1149,1149,0
20250102,193500,832056045,1149,1149,1149,1149,0
20250102,193400,832056045,1149,1149,1149,1149,0
20250102,193300,832056045,1149,1149,1149,1149,0
20250102,193200,832056045,1149,1149,1149,1149,0
20250102,193100,832056045,1149,1149,1149,1149,0
20250102,193000,832056045,1149,1149,1149,1149,0
20250102,192900,832056045,1149,1149,1149,1149,0
20250102,192800,832056045,1149,1149,1149,1149,0
20250102,192700,832056045,1149,1149,1149,1149,0
20250102,192600,832056045,1149,1149,1149,1149,0
20250102,192500,832056045,1149,1149,1149,1149,0
20250102,192400,832056045,1149,1149,1149,1149,0
20250102,192300,832056045,1149,1149,1149,1149,0
20250102,192200,832056045,1149,1149,1149,1149,0
20250102,192100,832056045,1149,1149,1149,1149,0
20250102,192000,832056045,1149,1149,1149,1149,0
20250102,191900,832056045,1149,1149,1149,1149,0
20250102,191800,832056045,1149,1149,1149,1149,0
20250102,191700,832056045,1149,1149,1149,1149,0
20250102,191600,832056045,1149,1149,1149,1149,0
20250102,191500,832056045,1149,1149,1149,1149,0
20250102,191400,832056045,1149,1149,1149,1149,0
20250102,191300,832056045,1149,1149,1149,1149,0
20250102,191200,832056045,1149,1149,1149,1149,0
20250102,191100,832056045,1149,1149,1149,1149,0
20250102,191000,832056045,1149,1149,1149,1149,0
20250102,190900,832056045,1149,1149,1149,1149,0
20250102,190800,832056045,1149,1149,1149,1149,17232
20250102,190700,832056045,1149,1149,1149,1149,0
20250102,190600,832056045,1149,1149,1149,1149,0
20250102,190500,832056045,1149,1149,1149,1149,0
20250102,190400,832056045,1149,1149,1149,1149,0
20250102,190300,832056045,1149,1149,1149,1149,0
20250102,190200,832056045,1149,1149,1149,1149,0
20250102,190100,832056045,1149,1149,1149,1149,0
20250102,190000,832056045,1149,1149,1149,1149,0
20250102,185900,832056045,1149,1149,1149,1149,0
20250102,185800,832056045,1149,1149,1149,1149,0
20250102,185700,832056045,1149,1149,1149,1149,0
20250102,185600,832056045,1149,1149,1149,1149,0
20250102,185500,832056045,1149,1149,1149,1149,0
20250102,185400,832056045,1149,1149,1149,1149,0
20250102,185300,832056045,1149,1149,1149,1149,0
20250102,185200,832056045,1149,1149,1149,1149,0
20250102,185100,832056045,1149,1149,1149,1149,0
20250102,185000,832056045,1149,1149,1149,1149,0
20250102,184900,832056045,1149,1149,1149,1149,0
20250102,184800,832056045,1149,1149,1149,1149,0
20250102,184700,832056045,1149,1149,1149,1149,0
20250102,184600,832056045,1149,1149,1149,1149,0
20250102,184500,832056045,1149,1149,1149,1149,0
20250102,184400,832056045,1149,1149,1149,1149,0
20250102,184300,832056045,1149,1149,1149,1149,0
20250102,184200,832056045,1149,1149,1149,1149,0
20250102,184100,832056045,1149,1149,1149,1149,0
20250102,184000,832056045,1149,1149,1149,1149,0
20250102,183900,832056045,1149,1149,1149,1149,0
20250102,183800,832056045,1149,1149,1149,1149,17232
20250102,183700,832056045,1149,1149,1149,1149,0
20250102,183600,832056045,1149,1149,1149,1149,0
20250102,183500,832056045,1149,1149,1149,1149,0
20250102,183400,832056045,1149,1149,1149,1149,0
20250102,183300,832056045,1149,1149,1149,1149,0
20250102,183200,832056045,1149,1149,1149,1149,0
20250102,183100,832056045,1149,1149,1149,1149,0
20250102,183000,832056045,1149,1149,1149,1149,0
20250102,182900,832056045,1149,1149,1149,1149,0
20250102,182800,832056045,1149,1149,1149,1149,0
20250102,182700,832056045,1149,1149,1149,1149,0
20250102,182600,832056045,1149,1149,1149,1149,0
20250102,182500,832056045,1149,1149,1149,1149,0
20250102,182400,832056045,1149,1149,1149,1149,0
20250102,182300,832056045,1149,1149,1149,1149,0
20250102,182200,832056045,1149,1149,1149,1149,0
20250102,182100,832056045,1149,1149,1149,1149,0
20250102,182000,832056045,1149,1149,1149,1149,0
20250102,181900,832056045,1149,1149,1149,1149,0
20250102,181800,832056045,1149,1149,1149,1149,0
20250102,181700,832056045,1149,1149,1149,1149,0
20250102,181600,832056045,1149,1149,1149,1149,0
20250102,181500,832056045,1149,1149,1149,1149,0
20250102,181400,832056045,1149,1149,1149,1149,0
20250102,181300,832056045,1149,1149,1149,1149,0
20250102,181200,832056045,1149,1149,1149,1149,0
20250102,181100,832056045,1149,1149,1149,1149,0
20250102,181000,832056045,1149,1149,1149,1149,0
20250102,180900,832056045,1149,1149,1149,1149,0
20250102,180800,832056045,1149,1149,1149,1149,17232
20250102,180700,832056045,1149,1149,1149,1149,0
20250102,180600,832056045,1149,1149,1149,1149,0
20250102,180500,832056045,1149,1149,1149,1149,0
20250102,180400,832056045,1149,1149,1149,1149,0
20250102,180300,832056045,1149,1149,1149,1149,0
20250102,180200,832056045,1149,1149,1149,1149,0
20250102,180100,832056045,1149,1149,1149,1149,0
20250102,180000,832056045,1149,1149,1149,1149,0
20250102,175900,832056045,1149,1149,1149,1149,0
20250102,175800,832056045,1149,1149,1149,1149,0
20250102,175700,832056045,1149,1149,1149,1149,0
20250102,175600,832056045,1149,1149,1149,1149,0
20250102,175500,832056045,1149,1149,1149,1149,0
20250102,175400,832056045,1149,1149,1149,1149,0
20250102,175300,832056045,1149,1149,1149,1149,0
20250102,175200,832056045,1149,1149,1149,1149,0
20250102,175100,832056045,1149,1149,1149,1149,0
20250102,175000,832056045,1149,1149,1149,1149,0
20250102,174900,832056045,1149,1149,1149,1149,0
20250102,174800,832056045,1149,1149,1149,1149,0
20250102,174700,832056045,1149,1149,1149,1149,0
20250102,174600,832056045,1149,1149,1149,1149,0
20250102,174500,832056045,1149,1149,1149,1149,0
20250102,174400,832056045,1149,1149,1149,1149,0
20250102,174300,832056045,1149,1149,1149,1149,0
20250102,174200,832056045,1149,1149,1149,1149,0
20250102,174100,832056045,1149,1149,1149,1149,0
20250102,174000,832056045,1149,1149,1149,1149,0
20250102,173900,832056045,1149,1149,1149,1149,0
20250102,173800,832056045,1149,1149,1149,1149,17232
20250102,173700,832056045,1149,1149,1149,1149,0
20250102,173600,832056045,1149,1149,1149,1149,0
20250102,173500,832056045,1149,1149,1149,1149,0
20250102,173400,832056045,1149,1149,1149,1149,0
20250102,173300,832056045,1149,1149,1149,1149,0
20250102,173200,832056045,1149,1149,1149,1149,0
20250102,173100,832056045,1149,1149,1149,1149,0
20250102,173000,832056045,1149,1149,1149,1149,0
20250102,172900,832056045,1149,1149,1149,1149,0
20250102,172800,832056045,1149,1149,1149,1149,0
20250102,172700,832056045,1149,1149,1149,1149,0
20250102,172600,832056045,1149,1149,1149,1149,0
20250102,172500,832056045,1149,1149,1149,1149,0
20250102,172400,832056045,1149,1149,1149,1149,0
20250102,172300,832056045,1149,1149,1149,1149,0
20250102,172200,832056045,1149,1149,1149,1149,0
20250102,172100,832056045,1149,1149,1149,1149,0
20250102,172000,832056045,1149,1149,1149,1149,0
20250102,171900,832056045,1149,1149,1149,1149,0
20250102,171800,832056045,1149,1149,1149,1149,0
20250102,171700,832056045,1149,1149,1149,1149,0
20250102,171600,832056045,1149,1149,1149,1149,0
20250102,171500,832056045,1149,1149,1149,1149,0
20250102,171400,832056045,1149,1149,1149,1149,0
20250102,171300,832056045,1149,1149,1149,1149,0
20250102,171200,832056045,1149,1149,1149,1149,0
20250102,171100,832056045,1149,1149,1149,1149,0
20250102,171000,832056045,1149,1149,1149,1149,0
20250102,170900,832056045,1149,1149,1149,1149,0
20250102,170800,832056045,1149,1149,1149,1149,17232
20250102,170700,832056045,1149,1149,1149,1149,0
20250102,170600,832056045,1149,1149,1149,1149,0
20250102,170500,832056045,1149,1149,1149,1149,0
20250102,170400,832056045,1149,1149,1149,1149,0
20250102,170300,832056045,1149,1149,1149,1149,0
20250102,170200,832056045,1149,1149,1149,1149,0
20250102,170100,832056045,1149,1149,1149,1149,0
20250102,170000,832056045,1149,1149,1149,1149,0
20250102,165900,832056045,1149,1149,1149,1149,0
20250102,165800,832056045,1149,1149,1149,1149,0
20250102,165700,832056045,1149,1149,1149,1149,0
20250102,165600,832056045,1149,1149,1149,1149,0
20250102,165500,832056045,1149,1149,1149,1149,0
20250102,165400,832056045,1149,1149,1149,1149,0
20250102,165300,832056045,1149,1149,1149,1149,0
20250102,165200,832056045,1149,1149,1149,1149,0
20250102,165100,832056045,1149,1149,1149,1149,0
20250102,165000,832056045,1149,1149,1149,1149,0
20250102,164900,832056045,1149,1149,1149,1149,0
20250102,164800,832056045,1149,1149,1149,1149,0
20250102,164700,832056045,1149,1149,1149,1149,0
20250102,164600,832056045,1149,1149,1149,1149,0
20250102,164500,832056045,1149,1149,1149,1149,0
20250102,164400,832056045,1149,1149,1149,1149,0
20250102,164300,832056045,1149,1149,1149,1149,0
20250102,164200,832056045,1149,1149,1149,1149,0
20250102,164100,832056045,1149,1149,1149,1149,0
20250102,164000,832056045,1149,1149,1149,1149,0
20250102,163900,832056045,1149,1149,1149,1149,0
20250102,163800,832056045,1149,1149,1149,1149,17232
20250102,163700,832056045,1149,1149,1149,1149,0
20250102,163600,832056045,1149,1149,1149,1149,0
20250102,163500,832056045,1149,1149,1149,1149,0
20250102,163400,832056045,1149,1149,1149,1149,0
20250102,163300,832056045,1149,1149,1149,1149,0
20250102,163200,832056045,1149,1149,1149,1149,0
20250102,163100,832056045,1149,1149,1149,1149,0
20250102,163000,832056045,1149,1149,1149,1149,0
20250102,162900,832056045,1149,1149,1149,1149,0
20250102,162800,832056045,1149,1149,1149,1149,0
20250102,162700,832056045,1149,1149,1149,1149,0
20250102,162600,832056045,1149,1149,1149,1149,0
20250102,162500,832056045,1149,1149,1149,1149,0
20250102,162400,832056045,1149,1149,1149,1149,0
20250102,162300,832056045,1149,1149,1149,1149,0
20250102,162200,832056045,1149,1149,1149,1149,0
20250102,162100,832056045,1149,1149,1149,1149,0
20250102,162000,832056045,1149,1149,1149,1149,0
20250102,161900,832056045,1149,1149,1149,1149,0
20250102,161800,832056045,1149,1149,1149,1149,0
20250102,161700,832056045,1149,1149,1149,1149,0
20250102,161600,832056045,1149,1149,1149,1149,0
20250102,161500,832056045,1149,1149,1149,1149,0
20250102,161400,832056045,1149,1149,1149,1149,0
20250102,161300,832056045,1149,1149,1149,1149,0
20250102,161200,832056045,1149,1149,1149,1149,0
20250102,161100,832056045,1149,1149,1149,1149,0
20250102,161000,832056045,1149,1149,1149,1149,0
20250102,160900,832056045,1149,1149,1149,1149,0
20250102,160800,832056045,1149,1149,1149,1149,17232
20250102,160700,832056045,1149,1149,1149,1149,0
20250102,160600,832056045,1149,1149,1149,1149,0
20250102,160500,832056045,1149,1149,1149,1149,0
20250102,160400,832056045,1149,1149,1149,1149,0
20250102,160300,832056045,1149,1149,1149,1149,0
20250102,160200,832056045,1149,1149,1149,1149,0
20250102,160100,832056045,1149,1149,1149,1149,0
20250102,160000,832056045,1149,1149,1149,1149,0
20250102,155900,832056045,1149,1149,1149,1149,0
20250102,155800,832056045,1149,1149,1149,1149,0
20250102,155700,832056045,1149,1149,1149,1149,0
20250102,155600,832056045,1149,1149,1149,1149,0
20250102,155500,832056045,1149,1149,1149,1149,0
20250102,155400,832056045,1149,1149,1149,1149,0
20250102,155300,832056045,1149,1149,1149,1149,0
20250102,155200,832056045,1149,1149,1149,1149,0
20250102,155100,832056045,1149,1149,1149,1149,0
20250102,155000,832056045,1149,1149,1149,1149,0
20250102,154900,832056045,1149,1149,1149,1149,0
20250102,154800,832056045,1149,1149,1149,1149,0
20250102,154700,832056045,1149,1149,1149,1149,0
20250102,154600,832056045,1149,1149,1149,1149,0
20250102,154500,832056045,1149,1149,1149,1149,0
20250102,154400,832056045,1149,1149,1149,1149,0
20250102,154300,832056045,1149,1149,1149,1149,0
20250102,154200,832056045,1149,1149,1149,1149,0
20250102,154100,832056045,1149,1149,1149,1149,0
20250102,154000,832056045,1149,1149,1149,1149,0
20250102,153900,832056045,1149,1149,1149,1149,0
20250102,153800,832056045,1149,1149,1149,1149,17232
20250102,153700,832056045,1149,1149,1149,1149,0
20250102,153600,832056045,1149,1149,1149,1149,0
20250102,153500,832056045,1149,1149,1149,1149,0
20250102,153400,832056045,1149,1149,1149,1149,0
20250102,153300,832056045,1149,1149,1149,1149,0
20250102,153200,832056045,1149,1149,1149,1149,0
20250102,153100,832056045,1149,1149,1149,1149,0
20250102,153000,832056045,1149,1149,1149,1149,17232
20250102,152900,812256477,1141,1141,1141,1141,0
20250102,152800,812256477,1141,1141,1141,1141,0
20250102,152700,812256477,1141,1141,1141,1141,0
20250102,152600,812256477,1141,1141,1141,1141,0
20250102,152500,812256477,1141,1141,1141,1141,0
20250102,152400,812256477,1141,1141,1141,1141,0
20250102,152300,812256477,1141,1141,1141,1141,0
20250102,152200,812256477,1141,1141,1141,1141,0
20250102,152100,812256477,1141,1141,1141,1141,0
20250102,152000,812256477,1141,1141,1141,1141,0
20250102,151900,812256477,1141,1147,1147,1141,3518
20250102,151800,808234747,1143,1148,1148,1141,3633
20250102,151700,804085783,1148,1146,1148,1146,1418
20250102,151600,802458341,1146,1149,1149,1146,329
20250102,151500,802081304,1150,1150,1150,1149,5462
20250102,151400,795801036,1150,1149,1151,1144,1857
20250102,151300,793666025,1149,1144,1150,1140,10263
20250102,151200,781886619,1150,1141,1151,1141,26292
20250102,151100,751704480,1143,1133,1143,1133,26424
20250102,151000,721636663,1132,1130,1132,1130,5391
20250102,150900,715534099,1131,1128,1131,1128,2516
20250102,150800,712689491,1130,1129,1130,1129,1749
20250102,150700,710713152,1129,1129,1129,1129,190
20250102,150600,710498642,1130,1130,1130,1130,0
20250102,150500,710498642,1130,1125,1130,1124,1522
20250102,150400,708787031,1125,1128,1128,1124,1004
20250102,150300,707657746,1130,1129,1130,1127,648
20250102,150200,706927196,1130,1129,1130,1129,2754
20250102,150100,703816955,1128,1128,1128,1128,100
20250102,150000,703704155,1128,1130,1130,1128,150
20250102,145900,703534813,1130,1130,1130,1130,311
20250102,145800,703183383,1128,1130,1130,1128,176
20250102,145700,702984774,1130,1130,1130,1130,217
20250102,145600,702739564,1129,1130,1130,1129,300
20250102,145500,702400764,1130,1130,1130,1129,99
20250102,145400,702288914,1130,1130,1131,1130,3711
20250102,145300,698092013,1131,1131,1131,1131,0
20250102,145200,698092013,1131,1129,1131,1129,3688
20250102,145100,693924392,1129,1125,1129,1125,744
20250102,145000,693087337,1125,1125,1125,1125,0
20250102,144900,693087337,1125,1125,1125,1125,0
20250102,144800,693087337,1125,1125,1125,1125,918
20250102,144700,692054587,1125,1125,1125,1125,2
20250102,144600,692052337,1125,1125,1125,1125,90
20250102,144500,691951087,1130,1120,1130,1120,2639
20250102,144400,688971448,1119,1122,1128,1119,2322
20250102,144300,686362067,1128,1120,1128,1120,3
20250102,144200,686358691,1120,1125,1126,1120,1902
20250102,144100,684222561,1128,1125,1128,1125,8323
20250102,144000,674843725,1125,1125,1125,1125,2000
20250102,143900,672593725,1121,1125,1126,1121,4889
20250102,143800,667108311,1126,1125,1126,1125,359
20250102,143700,666704273,1125,1124,1125,1124,137
20250102,143600,666550170,1121,1121,1121,1121,0
20250102,143500,666550170,1121,1121,1123,1121,4231
20250102,143400,661802428,1121,1121,1121,1121,1423
20250102,143300,660207245,1113,1114,1114,1113,8
20250102,143200,660198339,1114,1114,1114,1114,135
20250102,143100,660047949,1114,1114,1114,1114,189
20250102,143000,659837403,1116,1114,1116,1114,178
20250102,142900,659639109,1115,1116,1116,1113,2434
20250102,142800,656925866,1115,1115,1115,1115,0
20250102,142700,656925866,1115,1115,1115,1115,260
20250102,142600,656635966,1120,1120,1120,1120,0
20250102,142500,656635966,1120,1120,1120,1120,877
20250102,142400,655653726,1120,1120,1120,1120,1
20250102,142300,655652606,1119,1119,1119,1119,148
20250102,142200,655486994,1119,1119,1119,1119,139
20250102,142100,655331453,1119,1119,1119,1119,19
20250102,142000,655310192,1119,1119,1119,1119,44
20250102,141900,655260956,1119,1119,1119,1119,0
20250102,141800,655260956,1119,1119,1119,1119,0
20250102,141700,655260956,1119,1119,1119,1119,34
20250102,141600,655222910,1119,1119,1119,1119,36
20250102,141500,655182626,1113,1118,1118,1111,1200
20250102,141400,653847626,1120,1120,1120,1120,0
20250102,141300,653847626,1120,1115,1120,1115,2561
20250102,141200,650983455,1116,1116,1116,1116,0
20250102,141100,650983455,1116,1116,1116,1116,0
20250102,141000,650983455,1116,1114,1116,1109,1587
20250102,140900,649214296,1116,1115,1117,1106,5670
20250102,140800,642933002,1115,1116,1116,1115,1000
20250102,140700,641817990,1116,1117,1117,1116,600
20250102,140600,641147978,1120,1117,1120,1117,4999
20250102,140500,635562862,1120,1120,1120,1120,20
20250102,140400,635540462,1120,1120,1120,1120,0
20250102,140300,635540462,1120,1120,1120,1120,50
20250102,140200,635484462,1120,1121,1121,1111,12
20250102,140100,635471111,1122,1122,1122,1122,0
20250102,140000,635471111,1122,1112,1122,1112,2001
20250102,135900,633245989,1112,1120,1120,1112,1298
20250102,135800,631802209,1120,1120,1120,1120,420
20250102,135700,631331809,1123,1123,1123,1123,0
20250102,135600,631331809,1123,1123,1123,1123,201
20250102,135500,631106086,1123,1123,1123,1123,1978
20250102,135400,628884792,1132,1132,1132,1132,0
20250102,135300,628884792,1132,1130,1132,1126,22848
20250102,135200,603112447,1130,1132,1132,1130,2271
20250102,135100,600542103,1132,1132,1132,1132,221
20250102,135000,600291931,1131,1128,1131,1128,2206
20250102,134900,597802280,1127,1125,1127,1123,4889
20250102,134800,592300840,1125,1110,1125,1110,10599
20250102,134700,580405082,1110,1110,1110,1110,380
20250102,134600,579983282,1111,1111,1111,1110,736
20250102,134500,579165852,1112,1117,1117,1112,151
20250102,134400,578997935,1112,1112,1112,1112,99
20250102,134300,578887847,1112,1117,1117,1112,16
20250102,134200,578870005,1117,1116,1117,1116,71
20250102,134100,578790768,1112,1114,1117,1112,1177
20250102,134000,577479591,1114,1116,1116,1114,1688
20250102,133900,575596697,1117,1118,1118,1117,1704
20250102,133800,573692626,1118,1118,1118,1118,100
20250102,133700,573580826,1119,1119,1119,1119,0
20250102,133600,573580826,1119,1120,1120,1119,331
20250102,133500,573210126,1119,1120,1120,1118,2017
20250102,133400,570951420,1119,1119,1119,1119,135
20250102,133300,570800355,1119,1119,1119,1119,989
20250102,133200,569693664,1118,1118,1118,1118,37
20250102,133100,569652298,1118,1119,1119,1118,839
20250102,133000,568713957,1119,1119,1119,1119,118
20250102,132900,568581915,1120,1120,1120,1120,0
20250102,132800,568581915,1120,1120,1120,1120,0
20250102,132700,568581915,1120,1120,1120,1120,0
20250102,132600,568581915,1120,1119,1120,1119,21
20250102,132500,568558415,1119,1119,1119,1119,10
20250102,132400,568547225,1118,1118,1118,1118,39
20250102,132300,568503623,1120,1120,1120,1120,3061
20250102,132200,565075303,1120,1120,1120,1120,0
20250102,132100,565075303,1120,1120,1120,1120,0
20250102,132000,565075303,1120,1118,1120,1118,2146
20250102,131900,562674277,1120,1120,1120,1120,0
20250102,131800,562674277,1120,1120,1120,1120,1
20250102,131700,562673157,1117,1117,1117,1117,17
20250102,131600,562654168,1117,1117,1117,1117,0
20250102,131500,562654168,1117,1117,1121,1116,2258
20250102,131400,560126713,1116,1116,1116,1116,38
20250102,131300,560084305,1121,1121,1121,1121,1
20250102,131200,560083184,1121,1121,1121,1121,1
20250102,131100,560082063,1116,1116,1116,1116,0
20250102,131000,560082063,1116,1116,1116,1116,200
20250102,130900,559858863,1116,1116,1116,1116,500
20250102,130800,559300863,1121,1121,1121,1121,120
20250102,130700,559166343,1121,1121,1121,1121,0
20250102,130600,559166343,1121,1121,1121,1121,1
20250102,130500,559165222,1116,1120,1120,1116,1885
20250102,130400,557055222,1120,1120,1120,1120,3096
20250102,130300,553587702,1121,1121,1121,1121,0
20250102,130200,553587702,1121,1121,1121,1121,100
20250102,130100,553475602,1120,1120,1120,1120,108
20250102,130000,553354642,1120,1116,1120,1116,146
20250102,125900,553191346,1116,1116,1116,1116,19
20250102,125800,553170142,1116,1116,1116,1116,0
20250102,125700,553170142,1116,1116,1116,1116,0
20250102,125600,553170142,1116,1116,1116,1116,0
20250102,125500,553170142,1116,1116,1116,1116,1
20250102,125400,553169026,1121,1121,1121,1121,501
20250102,125300,552607405,1116,1122,1122,1116,1001
20250102,125200,551490283,1116,1117,1122,1116,64
20250102,125100,551418769,1117,1117,1117,1117,646
20250102,125000,550697187,1117,1119,1119,1117,1147
20250102,124900,549414245,1119,1119,1119,1119,265
20250102,124800,549117710,1119,1119,1119,1119,0
20250102,124700,549117710,1119,1120,1120,1119,440
20250102,124600,548624950,1120,1120,1120,1120,91
20250102,124500,548523030,1123,1123,1123,1123,0
20250102,124400,548523030,1123,1123,1123,1123,0
20250102,124300,548523030,1123,1123,1123,1123,688
20250102,124200,547750406,1118,1118,1118,1118,0
20250102,124100,547750406,1118,1119,1119,1118,167
20250102,124000,547563536,1119,1122,1122,1119,1215
20250102,123900,546202134,1122,1122,1122,1122,115
20250102,123800,546073104,1122,1124,1124,1121,211
20250102,123700,545836072,1124,1124,1124,1124,665
20250102,123600,545088612,1124,1125,1125,1124,550
20250102,123500,544470189,1125,1124,1125,1124,2600
20250102,123400,541547592,1124,1124,1124,1123,409
20250102,123300,541087880,1123,1123,1123,1123,802
20250102,123200,540187234,1123,1123,1123,1123,2
20250102,123100,540184988,1123,1123,1124,1123,2102
20250102,123000,537824405,1123,1123,1123,1123,3854
20250102,122900,533496363,1123,1123,1123,1123,2124
20250102,122800,531111111,1122,1120,1122,1120,3545
20250102,122700,527135231,1121,1116,1121,1116,2
20250102,122600,527132994,1115,1119,1120,1115,5068
20250102,122500,521467164,1116,1115,1116,1115,14
20250102,122400,521451544,1115,1115,1115,1115,1
20250102,122300,521450429,1115,1115,1115,1115,18
20250102,122200,521430359,1120,1120,1120,1120,0
20250102,122100,521430359,1120,1120,1120,1120,10
20250102,122000,521419159,1120,1120,1120,1120,0
20250102,121900,521419159,1120,1120,1120,1120,4
20250102,121800,521414679,1115,1115,1115,1115,229
20250102,121700,521159344,1116,1118,1118,1116,857
20250102,121600,520202419,1118,1118,1118,1118,195
20250102,121500,519984409,1118,1119,1119,1118,450
20250102,121400,519480900,1119,1121,1121,1119,1834
20250102,121300,517425062,1121,1121,1121,1121,1
20250102,121200,517423941,1123,1121,1123,1121,2133
20250102,121100,515031771,1121,1121,1121,1120,210
20250102,121000,514796363,1121,1120,1121,1120,1662
20250102,120900,512933716,1120,1120,1120,1120,100
20250102,120800,512821716,1121,1118,1121,1118,164
20250102,120700,512637896,1121,1116,1121,1116,2006
20250102,120600,510395277,1115,1114,1115,1113,1334
20250102,120500,508908123,1113,1111,1115,1111,647
20250102,120400,508187270,1113,1110,1113,1110,795
20250102,120300,507303378,1109,1106,1109,1106,714
20250102,120200,506512566,1103,1105,1105,1103,223
20250102,120100,506266153,1105,1102,1105,1101,1202
20250102,120000,504941225,1101,1101,1102,1101,967
20250102,115900,503875802,1101,1102,1102,1101,1115
20250102,115800,502647073,1102,1106,1106,1101,3
20250102,115700,502643764,1101,1101,1101,1101,1
20250102,115600,502642663,1101,1101,1101,1101,1
20250102,115500,502641562,1100,1100,1105,1099,202
20250102,115400,502418863,1100,1099,1100,1098,2347
20250102,115300,499839510,1099,1100,1101,1098,346
20250102,115200,499459161,1100,1108,1108,1100,92
20250102,115100,499357233,1108,1102,1108,1098,634
20250102,115000,498660725,1099,1103,1103,1099,6619
20250102,114900,491371402,1103,1103,1103,1103,411
20250102,114800,490918069,1104,1104,1104,1104,895
20250102,114700,489929989,1104,1110,1110,1104,22
20250102,114600,489905669,1110,1109,1110,1109,2358
20250102,114500,487288323,1110,1110,1110,1110,0
20250102,114400,487288323,1110,1110,1110,1110,0
20250102,114300,487288323,1110,1110,1110,1110,0
20250102,114200,487288323,1110,1103,1110,1103,217
20250102,114100,487048949,1103,1110,1110,1103,585
20250102,114000,486403464,1110,1110,1110,1102,5016
20250102,113900,480870798,1110,1110,1110,1104,4127
20250102,113800,476311565,1110,1105,1110,1105,207
20250102,113700,476081800,1104,1105,1105,1104,1712
20250102,113600,474190604,1105,1106,1107,1105,2099
20250102,113500,471869884,1106,1106,1106,1106,501
20250102,113400,471315778,1105,1107,1107,1105,5602
20250102,113300,465124163,1115,1115,1115,1115,0
20250102,113200,465124163,1115,1115,1115,1107,3599
20250102,113100,461136428,1110,1110,1110,1110,0
20250102,113000,461136428,1110,1111,1116,1110,8880
20250102,112900,451278907,1111,1111,1115,1111,320
20250102,112800,450922181,1111,1116,1116,1111,1375
20250102,112700,449392967,1116,1115,1116,1115,25
20250102,112600,449365087,1115,1115,1115,1115,50
20250102,112500,449309337,1115,1115,1115,1112,286
20250102,112400,448990737,1111,1111,1111,1111,0
20250102,112300,448990737,1111,1112,1115,1111,2161
20250102,112200,446587703,1112,1112,1112,1112,460
20250102,112100,446076183,1111,1111,1111,1111,200
20250102,112000,445853983,1111,1112,1112,1111,1020
20250102,111900,444719763,1112,1112,1112,1112,800
20250102,111800,443830163,1112,1112,1112,1112,0
20250102,111700,443830163,1112,1112,1112,1112,1500
20250102,111600,442162163,1115,1114,1115,1114,1246
20250102,111500,440773653,1114,1111,1114,1111,625
20250102,111400,440077406,1111,1115,1115,1110,217
20250102,111300,439836406,1115,1110,1115,1110,8004
20250102,111200,430951956,1111,1111,1111,1111,1825
20250102,111100,428924381,1111,1115,1115,1111,23
20250102,111000,428898792,1115,1117,1117,1115,454
20250102,110900,428392060,1117,1116,1117,1116,1000
20250102,110800,427275074,1117,1110,1117,1110,2
20250102,110700,427272847,1110,1118,1118,1110,6549
20250102,110600,419998784,1118,1111,1118,1111,269
20250102,110500,419698399,1113,1114,1114,1113,1355
20250102,110400,418190111,1118,1118,1118,1118,1051
20250102,110300,417015093,1118,1115,1118,1115,12002
20250102,110200,403596987,1115,1115,1115,1115,545
20250102,110100,402989312,1118,1118,1118,1118,0
20250102,110000,402989312,1118,1115,1118,1115,291
20250102,105900,402664580,1115,1118,1118,1115,1385
20250102,105800,401120296,1118,1121,1121,1118,3249
20250102,105700,397485026,1121,1121,1121,1121,400
20250102,105600,397036626,1121,1122,1123,1121,628
20250102,105500,396332100,1121,1120,1121,1120,4143
20250102,105400,391689311,1119,1119,1119,1119,838
20250102,105300,390751589,1119,1120,1120,1118,790
20250102,105200,389867588,1120,1120,1121,1119,646
20250102,105100,389144262,1120,1120,1121,1120,342
20250102,105000,388760941,1121,1121,1121,1121,1
20250102,104900,388759820,1119,1119,1119,1119,7
20250102,104800,388751987,1118,1121,1121,1118,181
20250102,104700,388549386,1121,1120,1121,1120,3210
20250102,104600,384953675,1121,1121,1121,1117,673
20250102,104500,384199602,1116,1117,1121,1116,2753
20250102,104400,381121457,1116,1116,1116,1116,153
20250102,104300,380950709,1116,1116,1116,1116,336
20250102,104200,380575733,1116,1108,1116,1108,3373
20250102,104100,376823785,1106,1106,1106,1106,667
20250102,104000,376086083,1107,1107,1108,1107,8525
20250102,103900,366648697,1107,1108,1108,1107,3684
20250102,103800,362567070,1108,1109,1109,1108,2786
20250102,103700,359478941,1110,1112,1112,1110,4741
20250102,103600,354210652,1112,1113,1113,1112,775
20250102,103500,353348117,1112,1113,1113,1112,1512
20250102,103400,351665892,1113,1114,1114,1113,1170
20250102,103300,350363660,1114,1114,1114,1114,1588
20250102,103200,348594628,1114,1115,1115,1114,5544
20250102,103100,342414015,1113,1114,1114,1113,2497
20250102,103000,339632957,1115,1110,1115,1110,1697
20250102,102900,337741302,1115,1116,1116,1110,805
20250102,102800,336846847,1112,1113,1113,1112,857
20250102,102700,335893411,1110,1111,1111,1110,500
20250102,102600,335338299,1119,1113,1119,1110,4404
20250102,102500,330442650,1112,1112,1121,1110,10806
20250102,102400,318428625,1113,1114,1114,1113,2760
20250102,102300,315355050,1114,1115,1115,1114,271
20250102,102200,315053136,1115,1115,1117,1115,7446
20250102,102100,306750634,1114,1115,1115,1114,2034
20250102,102000,304483279,1114,1114,1114,1114,300
20250102,101900,304149079,1114,1114,1114,1114,1462
20250102,101800,302520411,1125,1125,1125,1125,4
20250102,101700,302515911,1112,1125,1125,1111,8602
20250102,101600,292914376,1125,1125,1129,1116,2217
20250102,101500,290420505,1129,1115,1130,1115,12761
20250102,101400,276069524,1119,1119,1119,1119,3000
20250102,101300,272712524,1119,1110,1119,1110,225
20250102,101200,272461840,1110,1109,1113,1106,2957
20250102,101100,269177755,1109,1106,1109,1106,2688
20250102,101000,266204768,1105,1110,1110,1102,11489
20250102,100900,253488822,1109,1125,1125,1109,10000
20250102,100800,242326441,1120,1121,1127,1119,3978
20250102,100700,237870159,1119,1131,1133,1119,16473
20250102,100600,219347627,1131,1136,1136,1129,16490
20250102,100500,200697150,1139,1142,1146,1132,24738
20250102,100400,172524536,1142,1125,1145,1125,21289
20250102,100300,148445329,1125,1118,1125,1115,19892
20250102,100200,126140931,1115,1112,1127,1103,27271
20250102,100100,95780699,1102,1099,1112,1093,57259
20250102,100000,32701865,1098,1081,1112,1081,27459