stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185600,779239343,1184,1184,1184,1184,56290
20250102,185500,779239343,1184,1184,1184,1184,0
20250102,185400,779239343,1184,1184,1184,1184,0
20250102,185300,779239343,1184,1184,1184,1184,0
20250102,185200,779239343,1184,1184,1184,1184,0
20250102,185100,779239343,1184,1184,1184,1184,0
20250102,185000,779239343,1184,1184,1184,1184,0
20250102,184900,779239343,1184,1184,1184,1184,0
20250102,184800,779239343,1184,1184,1184,1184,0
20250102,184700,779239343,1184,1184,1184,1184,0
20250102,184600,779239343,1184,1184,1184,1184,0
20250102,184500,779239343,1184,1184,1184,1184,0
20250102,184400,779239343,1184,1184,1184,1184,0
20250102,184300,779239343,1184,1184,1184,1184,0
20250102,184200,779239343,1184,1184,1184,1184,0
20250102,184100,779239343,1184,1184,1184,1184,0
20250102,184000,779239343,1184,1184,1184,1184,0
20250102,183900,779239343,1184,1184,1184,1184,0
20250102,183800,779239343,1184,1184,1184,1184,0
20250102,183700,779239343,1184,1184,1184,1184,0
20250102,183600,779239343,1184,1184,1184,1184,0
20250102,183500,779239343,1184,1184,1184,1184,0
20250102,183400,779239343,1184,1184,1184,1184,0
20250102,183300,779239343,1184,1184,1184,1184,0
20250102,183200,779239343,1184,1184,1184,1184,0
20250102,183100,779239343,1184,1184,1184,1184,0
20250102,183000,779239343,1184,1184,1184,1184,0
20250102,182900,779239343,1184,1184,1184,1184,0
20250102,182800,779239343,1184,1184,1184,1184,0
20250102,182700,779239343,1184,1184,1184,1184,0
20250102,182600,779239343,1184,1184,1184,1184,56290
20250102,182500,779239343,1184,1184,1184,1184,0
20250102,182400,779239343,1184,1184,1184,1184,0
20250102,182300,779239343,1184,1184,1184,1184,0
20250102,182200,779239343,1184,1184,1184,1184,0
20250102,182100,779239343,1184,1184,1184,1184,0
20250102,182000,779239343,1184,1184,1184,1184,0
20250102,181900,779239343,1184,1184,1184,1184,0
20250102,181800,779239343,1184,1184,1184,1184,0
20250102,181700,779239343,1184,1184,1184,1184,0
20250102,181600,779239343,1184,1184,1184,1184,0
20250102,181500,779239343,1184,1184,1184,1184,0
20250102,181400,779239343,1184,1184,1184,1184,0
20250102,181300,779239343,1184,1184,1184,1184,0
20250102,181200,779239343,1184,1184,1184,1184,0
20250102,181100,779239343,1184,1184,1184,1184,0
20250102,181000,779239343,1184,1184,1184,1184,0
20250102,180900,779239343,1184,1184,1184,1184,0
20250102,180800,779239343,1184,1184,1184,1184,0
20250102,180700,779239343,1184,1184,1184,1184,0
20250102,180600,779239343,1184,1184,1184,1184,0
20250102,180500,779239343,1184,1184,1184,1184,0
20250102,180400,779239343,1184,1184,1184,1184,0
20250102,180300,779239343,1184,1184,1184,1184,0
20250102,180200,779239343,1184,1184,1184,1184,0
20250102,180100,779239343,1184,1184,1184,1184,0
20250102,180000,779239343,1184,1184,1184,1184,0
20250102,175900,779239343,1184,1184,1184,1184,0
20250102,175800,779239343,1184,1184,1184,1184,0
20250102,175700,779239343,1184,1184,1184,1184,0
20250102,175600,779239343,1184,1184,1184,1184,56290
20250102,175500,779239343,1184,1184,1184,1184,0
20250102,175400,779239343,1184,1184,1184,1184,0
20250102,175300,779239343,1184,1184,1184,1184,0
20250102,175200,779239343,1184,1184,1184,1184,0
20250102,175100,779239343,1184,1184,1184,1184,0
20250102,175000,779239343,1184,1184,1184,1184,0
20250102,174900,779239343,1184,1184,1184,1184,0
20250102,174800,779239343,1184,1184,1184,1184,0
20250102,174700,779239343,1184,1184,1184,1184,0
20250102,174600,779239343,1184,1184,1184,1184,0
20250102,174500,779239343,1184,1184,1184,1184,0
20250102,174400,779239343,1184,1184,1184,1184,0
20250102,174300,779239343,1184,1184,1184,1184,0
20250102,174200,779239343,1184,1184,1184,1184,0
20250102,174100,779239343,1184,1184,1184,1184,0
20250102,174000,779239343,1184,1184,1184,1184,0
20250102,173900,779239343,1184,1184,1184,1184,0
20250102,173800,779239343,1184,1184,1184,1184,0
20250102,173700,779239343,1184,1184,1184,1184,0
20250102,173600,779239343,1184,1184,1184,1184,0
20250102,173500,779239343,1184,1184,1184,1184,0
20250102,173400,779239343,1184,1184,1184,1184,0
20250102,173300,779239343,1184,1184,1184,1184,0
20250102,173200,779239343,1184,1184,1184,1184,0
20250102,173100,779239343,1184,1184,1184,1184,0
20250102,173000,779239343,1184,1184,1184,1184,0
20250102,172900,779239343,1184,1184,1184,1184,0
20250102,172800,779239343,1184,1184,1184,1184,0
20250102,172700,779239343,1184,1184,1184,1184,0
20250102,172600,779239343,1184,1184,1184,1184,56290
20250102,172500,779239343,1184,1184,1184,1184,0
20250102,172400,779239343,1184,1184,1184,1184,0
20250102,172300,779239343,1184,1184,1184,1184,0
20250102,172200,779239343,1184,1184,1184,1184,0
20250102,172100,779239343,1184,1184,1184,1184,0
20250102,172000,779239343,1184,1184,1184,1184,0
20250102,171900,779239343,1184,1184,1184,1184,0
20250102,171800,779239343,1184,1184,1184,1184,0
20250102,171700,779239343,1184,1184,1184,1184,0
20250102,171600,779239343,1184,1184,1184,1184,0
20250102,171500,779239343,1184,1184,1184,1184,0
20250102,171400,779239343,1184,1184,1184,1184,0
20250102,171300,779239343,1184,1184,1184,1184,0
20250102,171200,779239343,1184,1184,1184,1184,0
20250102,171100,779239343,1184,1184,1184,1184,0
20250102,171000,779239343,1184,1184,1184,1184,0
20250102,170900,779239343,1184,1184,1184,1184,0
20250102,170800,779239343,1184,1184,1184,1184,0
20250102,170700,779239343,1184,1184,1184,1184,0
20250102,170600,779239343,1184,1184,1184,1184,0
20250102,170500,779239343,1184,1184,1184,1184,0
20250102,170400,779239343,1184,1184,1184,1184,0
20250102,170300,779239343,1184,1184,1184,1184,0
20250102,170200,779239343,1184,1184,1184,1184,0
20250102,170100,779239343,1184,1184,1184,1184,0
20250102,170000,779239343,1184,1184,1184,1184,0
20250102,165900,779239343,1184,1184,1184,1184,0
20250102,165800,779239343,1184,1184,1184,1184,0
20250102,165700,779239343,1184,1184,1184,1184,0
20250102,165600,779239343,1184,1184,1184,1184,56290
20250102,165500,779239343,1184,1184,1184,1184,0
20250102,165400,779239343,1184,1184,1184,1184,0
20250102,165300,779239343,1184,1184,1184,1184,0
20250102,165200,779239343,1184,1184,1184,1184,0
20250102,165100,779239343,1184,1184,1184,1184,0
20250102,165000,779239343,1184,1184,1184,1184,0
20250102,164900,779239343,1184,1184,1184,1184,0
20250102,164800,779239343,1184,1184,1184,1184,0
20250102,164700,779239343,1184,1184,1184,1184,0
20250102,164600,779239343,1184,1184,1184,1184,0
20250102,164500,779239343,1184,1184,1184,1184,0
20250102,164400,779239343,1184,1184,1184,1184,0
20250102,164300,779239343,1184,1184,1184,1184,0
20250102,164200,779239343,1184,1184,1184,1184,0
20250102,164100,779239343,1184,1184,1184,1184,0
20250102,164000,779239343,1184,1184,1184,1184,0
20250102,163900,779239343,1184,1184,1184,1184,0
20250102,163800,779239343,1184,1184,1184,1184,0
20250102,163700,779239343,1184,1184,1184,1184,0
20250102,163600,779239343,1184,1184,1184,1184,0
20250102,163500,779239343,1184,1184,1184,1184,0
20250102,163400,779239343,1184,1184,1184,1184,0
20250102,163300,779239343,1184,1184,1184,1184,0
20250102,163200,779239343,1184,1184,1184,1184,0
20250102,163100,779239343,1184,1184,1184,1184,0
20250102,163000,779239343,1184,1184,1184,1184,0
20250102,162900,779239343,1184,1184,1184,1184,0
20250102,162800,779239343,1184,1184,1184,1184,0
20250102,162700,779239343,1184,1184,1184,1184,0
20250102,162600,779239343,1184,1184,1184,1184,56290
20250102,162500,779239343,1184,1184,1184,1184,0
20250102,162400,779239343,1184,1184,1184,1184,0
20250102,162300,779239343,1184,1184,1184,1184,0
20250102,162200,779239343,1184,1184,1184,1184,0
20250102,162100,779239343,1184,1184,1184,1184,0
20250102,162000,779239343,1184,1184,1184,1184,0
20250102,161900,779239343,1184,1184,1184,1184,0
20250102,161800,779239343,1184,1184,1184,1184,0
20250102,161700,779239343,1184,1184,1184,1184,0
20250102,161600,779239343,1184,1184,1184,1184,0
20250102,161500,779239343,1184,1184,1184,1184,0
20250102,161400,779239343,1184,1184,1184,1184,0
20250102,161300,779239343,1184,1184,1184,1184,0
20250102,161200,779239343,1184,1184,1184,1184,0
20250102,161100,779239343,1184,1184,1184,1184,0
20250102,161000,779239343,1184,1184,1184,1184,0
20250102,160900,779239343,1184,1184,1184,1184,0
20250102,160800,779239343,1184,1184,1184,1184,0
20250102,160700,779239343,1184,1184,1184,1184,0
20250102,160600,779239343,1184,1184,1184,1184,0
20250102,160500,779239343,1184,1184,1184,1184,0
20250102,160400,779239343,1184,1184,1184,1184,0
20250102,160300,779239343,1184,1184,1184,1184,0
20250102,160200,779239343,1184,1184,1184,1184,0
20250102,160100,779239343,1184,1184,1184,1184,0
20250102,160000,779239343,1184,1184,1184,1184,0
20250102,155900,779239343,1184,1184,1184,1184,0
20250102,155800,779239343,1184,1184,1184,1184,0
20250102,155700,779239343,1184,1184,1184,1184,0
20250102,155600,779239343,1184,1184,1184,1184,56290
20250102,155500,779239343,1184,1184,1184,1184,0
20250102,155400,779239343,1184,1184,1184,1184,0
20250102,155300,779239343,1184,1184,1184,1184,0
20250102,155200,779239343,1184,1184,1184,1184,0
20250102,155100,779239343,1184,1184,1184,1184,0
20250102,155000,779239343,1184,1184,1184,1184,0
20250102,154900,779239343,1184,1184,1184,1184,0
20250102,154800,779239343,1184,1184,1184,1184,0
20250102,154700,779239343,1184,1184,1184,1184,0
20250102,154600,779239343,1184,1184,1184,1184,0
20250102,154500,779239343,1184,1184,1184,1184,0
20250102,154400,779239343,1184,1184,1184,1184,0
20250102,154300,779239343,1184,1184,1184,1184,0
20250102,154200,779239343,1184,1184,1184,1184,0
20250102,154100,779239343,1184,1184,1184,1184,0
20250102,154000,779239343,1184,1184,1184,1184,0
20250102,153900,779239343,1184,1184,1184,1184,0
20250102,153800,779239343,1184,1184,1184,1184,0
20250102,153700,779239343,1184,1184,1184,1184,0
20250102,153600,779239343,1184,1184,1184,1184,0
20250102,153500,779239343,1184,1184,1184,1184,0
20250102,153400,779239343,1184,1184,1184,1184,0
20250102,153300,779239343,1184,1184,1184,1184,0
20250102,153200,779239343,1184,1184,1184,1184,0
20250102,153100,779239343,1184,1184,1184,1184,0
20250102,153000,779239343,1184,1184,1184,1184,56290
20250102,152900,712591983,1192,1192,1192,1192,0
20250102,152800,712591983,1192,1192,1192,1192,0
20250102,152700,712591983,1192,1192,1192,1192,0
20250102,152600,712591983,1192,1192,1192,1192,0
20250102,152500,712591983,1192,1192,1192,1192,0
20250102,152400,712591983,1192,1192,1192,1192,0
20250102,152300,712591983,1192,1192,1192,1192,0
20250102,152200,712591983,1192,1192,1192,1192,0
20250102,152100,712591983,1192,1192,1192,1192,0
20250102,152000,712591983,1192,1192,1192,1192,0
20250102,151900,712591983,1192,1194,1195,1192,3467
20250102,151800,708455584,1194,1194,1195,1194,3347
20250102,151700,704457733,1194,1192,1194,1192,2263
20250102,151600,701758893,1193,1194,1194,1192,4715
20250102,151500,696133948,1194,1194,1194,1194,3574
20250102,151400,691866592,1194,1194,1194,1194,2978
20250102,151300,688310860,1194,1194,1194,1193,3077
20250102,151200,684637022,1194,1196,1196,1194,3120
20250102,151100,680907287,1194,1193,1196,1193,5148
20250102,151000,674758489,1196,1192,1196,1192,10410
20250102,150900,662322625,1192,1192,1192,1192,4641
20250102,150800,656790553,1191,1190,1191,1190,3580
20250102,150700,652527773,1190,1189,1190,1189,3226
20250102,150600,648688919,1189,1188,1189,1188,2889
20250102,150500,645254013,1188,1188,1188,1188,2710
20250102,150400,642034533,1187,1187,1187,1187,591
20250102,150300,641333016,1187,1186,1187,1186,18
20250102,150200,641311659,1187,1187,1187,1187,118
20250102,150100,641171593,1187,1187,1187,1187,200
20250102,150000,640934193,1187,1187,1187,1187,409
20250102,145900,640448710,1186,1187,1187,1186,3908
20250102,145800,635812322,1187,1186,1187,1186,3345
20250102,145700,631843398,1186,1185,1186,1185,922
20250102,145600,630750524,1185,1186,1186,1185,231
20250102,145500,630476788,1183,1183,1183,1183,40
20250102,145400,630429468,1184,1184,1184,1184,400
20250102,145300,629955868,1184,1185,1185,1184,3462
20250102,145200,625856850,1186,1183,1186,1183,17080
20250102,145100,605629132,1182,1178,1182,1178,52771
20250102,145000,543352973,1178,1178,1178,1178,1
20250102,144900,543351795,1178,1179,1179,1178,150
20250102,144800,543175085,1180,1180,1180,1180,132
20250102,144700,543019325,1181,1179,1181,1179,2014
20250102,144600,540642591,1180,1179,1180,1179,6333
20250102,144500,533169701,1179,1179,1179,1179,0
20250102,144400,533169701,1179,1179,1179,1179,0
20250102,144300,533169701,1179,1180,1180,1179,317
20250102,144200,532795846,1179,1179,1179,1179,126
20250102,144100,532647292,1181,1181,1181,1181,1447
20250102,144000,530938385,1182,1182,1182,1182,99
20250102,143900,530821367,1182,1181,1182,1181,12574
20250102,143800,515970188,1181,1181,1181,1181,0
20250102,143700,515970188,1181,1181,1181,1181,0
20250102,143600,515970188,1181,1180,1181,1180,4532
20250102,143500,510621634,1180,1180,1180,1180,20
20250102,143400,510598034,1180,1179,1180,1179,484
20250102,143300,510027193,1180,1180,1180,1180,0
20250102,143200,510027193,1180,1180,1180,1180,0
20250102,143100,510027193,1180,1180,1180,1180,0
20250102,143000,510027193,1180,1179,1180,1179,1833
20250102,142900,507865432,1180,1180,1180,1180,100
20250102,142800,507747432,1180,1178,1180,1178,574
20250102,142700,507070762,1178,1178,1178,1178,18
20250102,142600,507049558,1178,1179,1179,1178,6
20250102,142500,507042488,1179,1179,1179,1179,2
20250102,142400,507040130,1179,1179,1179,1179,38
20250102,142300,506995328,1179,1179,1179,1179,31
20250102,142200,506958779,1179,1179,1179,1179,2444
20250102,142100,504077303,1178,1177,1178,1177,520
20250102,142000,503464943,1177,1178,1178,1177,1001
20250102,141900,502285766,1178,1178,1178,1178,10
20250102,141800,502273986,1178,1178,1178,1178,10
20250102,141700,502262206,1177,1177,1177,1177,851
20250102,141600,501260579,1177,1177,1177,1177,1
20250102,141500,501259402,1177,1177,1177,1177,500
20250102,141400,500670902,1178,1175,1178,1175,12394
20250102,141300,486088181,1174,1174,1174,1174,9117
20250102,141200,475384823,1174,1174,1174,1174,602
20250102,141100,474678075,1172,1173,1173,1172,4259
20250102,141000,469684610,1173,1173,1173,1173,1563
20250102,140900,467851211,1174,1174,1174,1174,600
20250102,140800,467146811,1174,1174,1174,1174,200
20250102,140700,466912011,1174,1174,1174,1174,0
20250102,140600,466912011,1174,1174,1174,1174,0
20250102,140500,466912011,1174,1175,1175,1174,924
20250102,140400,465827233,1175,1175,1175,1175,0
20250102,140300,465827233,1175,1175,1175,1174,441
20250102,140200,465309096,1175,1175,1175,1175,1869
20250102,140100,463113021,1174,1174,1174,1174,1188
20250102,140000,461718309,1173,1172,1173,1172,1402
20250102,135900,460073772,1172,1172,1172,1172,57
20250102,135800,460006968,1172,1172,1172,1172,54
20250102,135700,459943680,1172,1172,1172,1172,155
20250102,135600,459762020,1173,1173,1173,1173,10
20250102,135500,459750290,1174,1174,1174,1174,0
20250102,135400,459750290,1174,1174,1174,1174,257
20250102,135300,459448572,1174,1174,1174,1174,1
20250102,135200,459447398,1174,1175,1175,1174,146
20250102,135100,459275974,1175,1175,1175,1175,0
20250102,135000,459275974,1175,1175,1175,1175,0
20250102,134900,459275974,1175,1175,1175,1175,0
20250102,134800,459275974,1175,1176,1176,1175,52
20250102,134700,459214839,1175,1175,1175,1175,1
20250102,134600,459213664,1175,1176,1176,1175,127
20250102,134500,459064438,1176,1176,1176,1176,1160
20250102,134400,457700278,1175,1173,1175,1173,3989
20250102,134300,453017469,1172,1172,1172,1172,584
20250102,134200,452333021,1173,1173,1173,1173,32
20250102,134100,452295485,1172,1172,1172,1172,0
20250102,134000,452295485,1172,1172,1172,1172,1129
20250102,133900,450972297,1171,1171,1171,1171,1141
20250102,133800,449636186,1171,1171,1171,1171,185
20250102,133700,449419551,1170,1171,1171,1170,1901
20250102,133600,447195280,1171,1171,1171,1171,424
20250102,133500,446698776,1170,1170,1170,1170,1152
20250102,133400,445350936,1170,1170,1170,1170,4
20250102,133300,445346256,1170,1170,1170,1170,0
20250102,133200,445346256,1170,1170,1170,1168,646
20250102,133100,444590627,1170,1170,1170,1170,302
20250102,133000,444237287,1170,1170,1170,1170,4
20250102,132900,444232607,1171,1171,1171,1171,11
20250102,132800,444219726,1170,1168,1170,1168,1322
20250102,132700,442673526,1170,1168,1170,1167,1628
20250102,132600,440770465,1169,1174,1174,1167,51365
20250102,132500,380710273,1174,1174,1174,1174,1
20250102,132400,380709099,1175,1175,1175,1175,15
20250102,132300,380691474,1175,1176,1176,1175,310
20250102,132200,380327125,1176,1176,1176,1176,250
20250102,132100,380033125,1176,1176,1176,1176,10
20250102,132000,380021365,1175,1175,1175,1175,380
20250102,131900,379574865,1175,1174,1175,1174,1108
20250102,131800,378273493,1174,1174,1174,1174,30
20250102,131700,378238273,1174,1174,1174,1174,100
20250102,131600,378120873,1174,1174,1174,1174,14
20250102,131500,378104437,1174,1173,1174,1173,1804
20250102,131400,375987345,1172,1172,1172,1172,107
20250102,131300,375861941,1172,1172,1172,1172,200
20250102,131200,375627541,1172,1173,1173,1172,153
20250102,131100,375448190,1172,1172,1172,1172,2
20250102,131000,375445846,1172,1172,1172,1172,3001
20250102,130900,371928674,1173,1172,1173,1172,79
20250102,130800,371836079,1173,1172,1173,1172,3625
20250102,130700,367587557,1173,1173,1173,1173,5
20250102,130600,367581692,1172,1173,1173,1172,502
20250102,130500,366993346,1173,1173,1173,1173,5
20250102,130400,366987481,1173,1173,1173,1172,221
20250102,130300,366728448,1173,1173,1173,1172,581
20250102,130200,366047005,1173,1173,1173,1173,711
20250102,130100,365213002,1173,1173,1173,1173,0
20250102,130000,365213002,1173,1173,1173,1173,233
20250102,125900,364939693,1173,1173,1173,1173,15
20250102,125800,364922098,1172,1172,1172,1172,1
20250102,125700,364920926,1173,1173,1173,1173,104
20250102,125600,364798934,1172,1172,1172,1172,81
20250102,125500,364704002,1173,1173,1173,1173,0
20250102,125400,364704002,1173,1174,1174,1173,916
20250102,125300,363629529,1174,1174,1174,1174,1
20250102,125200,363628355,1173,1174,1174,1173,86
20250102,125100,363527473,1174,1173,1174,1173,104
20250102,125000,363405461,1174,1173,1174,1173,1005
20250102,124900,362226592,1173,1174,1174,1173,277
20250102,124800,361901475,1174,1173,1174,1173,94
20250102,124700,361791208,1174,1174,1174,1174,0
20250102,124600,361791208,1174,1174,1174,1173,274
20250102,124500,361469722,1174,1174,1174,1174,4
20250102,124400,361465026,1173,1173,1173,1173,2028
20250102,124300,359086182,1174,1173,1174,1173,210
20250102,124200,358839747,1174,1174,1174,1174,0
20250102,124100,358839747,1174,1174,1174,1174,88
20250102,124000,358736435,1174,1174,1174,1174,792
20250102,123900,357806627,1174,1176,1176,1174,130
20250102,123800,357653999,1176,1176,1176,1176,100
20250102,123700,357536399,1176,1176,1176,1176,4
20250102,123600,357531695,1176,1176,1176,1176,3
20250102,123500,357528167,1177,1176,1177,1176,10362
20250102,123400,345342450,1174,1174,1174,1174,126
20250102,123300,345194526,1174,1176,1176,1174,1539
20250102,123200,343386201,1179,1178,1179,1178,304
20250102,123100,343028085,1178,1178,1178,1175,168
20250102,123000,342830184,1178,1178,1178,1178,60
20250102,122900,342759504,1176,1176,1176,1176,50
20250102,122800,342700704,1178,1178,1178,1178,4
20250102,122700,342695992,1175,1177,1177,1175,312
20250102,122600,342328772,1177,1177,1177,1177,4
20250102,122500,342324064,1176,1175,1176,1175,266
20250102,122400,342011249,1175,1175,1176,1175,1362
20250102,122300,340410895,1175,1175,1175,1175,4
20250102,122200,340406195,1175,1175,1175,1175,3085
20250102,122100,336781320,1173,1173,1175,1173,224
20250102,122000,336518560,1175,1175,1175,1175,235
20250102,121900,336242435,1175,1173,1175,1173,887
20250102,121800,335201974,1173,1173,1173,1173,119
20250102,121700,335062387,1175,1173,1175,1173,94
20250102,121600,334952117,1175,1175,1175,1175,4
20250102,121500,334947417,1173,1173,1173,1173,108
20250102,121400,334820733,1175,1175,1175,1175,5
20250102,121300,334814858,1173,1175,1175,1173,122
20250102,121200,334671732,1175,1175,1175,1175,0
20250102,121100,334671732,1175,1174,1175,1173,154
20250102,121000,334490942,1176,1176,1176,1176,9
20250102,120900,334480358,1176,1174,1176,1174,92
20250102,120800,334372316,1176,1176,1176,1174,63
20250102,120700,334298244,1173,1176,1176,1173,125
20250102,120600,334151304,1175,1173,1175,1172,234
20250102,120500,333876557,1173,1173,1173,1171,1011
20250102,120400,332690656,1173,1173,1173,1170,20802
20250102,120300,308351370,1171,1175,1175,1171,5054
20250102,120200,302426608,1174,1180,1180,1174,2626
20250102,120100,299337523,1178,1180,1180,1178,16
20250102,120000,299318645,1178,1178,1179,1178,512
20250102,115900,298715319,1179,1181,1181,1179,1456
20250102,115800,296997326,1181,1182,1182,1181,8543
20250102,115700,286906660,1183,1181,1183,1181,486
20250102,115600,286332383,1181,1181,1181,1181,1
20250102,115500,286331202,1181,1182,1182,1181,3503
20250102,115400,282191734,1181,1181,1182,1181,115
20250102,115300,282055905,1181,1181,1181,1181,427
20250102,115200,281551618,1181,1182,1182,1181,235
20250102,115100,281274079,1181,1181,1181,1181,330
20250102,115000,280884349,1181,1180,1181,1180,681
20250102,114900,280080092,1180,1182,1182,1180,183
20250102,114800,279864142,1182,1182,1182,1182,36
20250102,114700,279821590,1182,1182,1182,1182,37
20250102,114600,279777856,1182,1184,1184,1182,26906
20250102,114500,247947748,1184,1184,1184,1183,953
20250102,114400,246819446,1183,1183,1183,1183,4014
20250102,114300,242070884,1183,1183,1183,1183,4
20250102,114200,242066152,1182,1180,1182,1180,5408
20250102,114100,235679269,1180,1180,1180,1180,0
20250102,114000,235679269,1180,1180,1180,1180,55
20250102,113900,235614369,1180,1180,1180,1179,826
20250102,113800,234639982,1179,1179,1179,1179,189
20250102,113700,234417151,1180,1180,1180,1180,18
20250102,113600,234395911,1181,1181,1181,1181,0
20250102,113500,234395911,1181,1181,1181,1181,1838
20250102,113400,232225233,1182,1182,1182,1182,238
20250102,113300,231943917,1182,1182,1182,1182,2
20250102,113200,231941553,1182,1183,1183,1182,51
20250102,113100,231881267,1182,1181,1182,1181,4462
20250102,113000,226609394,1181,1181,1181,1181,93
20250102,112900,226499561,1181,1181,1181,1181,30
20250102,112800,226464131,1181,1180,1181,1180,3058
20250102,112700,222855687,1180,1180,1181,1178,5763
20250102,112600,216052178,1178,1180,1180,1178,1112
20250102,112500,214742032,1180,1180,1180,1180,29
20250102,112400,214707812,1180,1180,1180,1180,0
20250102,112300,214707812,1180,1180,1180,1180,398
20250102,112200,214238172,1178,1178,1179,1178,196
20250102,112100,214007164,1180,1178,1180,1178,2015
20250102,112000,211629484,1180,1179,1180,1179,651
20250102,111900,210861520,1179,1179,1179,1179,4
20250102,111800,210856804,1177,1179,1179,1177,155
20250102,111700,210674061,1179,1178,1179,1178,1352
20250102,111600,209081395,1175,1175,1175,1175,0
20250102,111500,209081395,1175,1175,1175,1175,1172
20250102,111400,207704295,1180,1180,1180,1180,9
20250102,111300,207693675,1180,1180,1180,1180,147
20250102,111200,207520215,1181,1177,1181,1177,432
20250102,111100,207011149,1177,1176,1177,1175,1487
20250102,111000,205261394,1177,1177,1177,1177,5
20250102,110900,205255509,1177,1177,1177,1177,37
20250102,110800,205211960,1177,1176,1177,1176,160
20250102,110700,205023795,1176,1176,1176,1176,16
20250102,110600,205004979,1176,1177,1177,1176,3
20250102,110500,205001449,1176,1175,1176,1175,814
20250102,110400,204044694,1173,1172,1174,1172,4330
20250102,110300,198966171,1172,1175,1175,1172,24
20250102,110200,198938012,1174,1175,1175,1174,2137
20250102,110100,196427138,1175,1174,1175,1174,1460
20250102,110000,194713094,1173,1173,1173,1173,8
20250102,105900,194703710,1173,1173,1173,1173,0
20250102,105800,194703710,1173,1172,1173,1172,4646
20250102,105700,189256472,1172,1172,1172,1172,117
20250102,105600,189119348,1172,1172,1172,1172,0
20250102,105500,189119348,1172,1174,1174,1172,842
20250102,105400,188132214,1174,1175,1175,1174,10
20250102,105300,188120470,1175,1174,1175,1174,719
20250102,105200,187276163,1173,1174,1174,1173,141
20250102,105100,187110765,1171,1171,1171,1171,688
20250102,105000,186305117,1171,1171,1171,1170,932
20250102,104900,185214645,1171,1169,1171,1169,2930
20250102,104800,181788350,1170,1170,1170,1169,174
20250102,104700,181584903,1169,1170,1174,1169,4238
20250102,104600,176627417,1174,1172,1174,1171,4513
20250102,104500,171342209,1173,1175,1175,1173,487
20250102,104400,170770749,1175,1175,1175,1175,4
20250102,104300,170766049,1175,1174,1175,1174,143
20250102,104200,170598138,1175,1175,1175,1175,9
20250102,104100,170587563,1175,1175,1176,1174,1466
20250102,104000,168865015,1175,1175,1175,1172,3
20250102,103900,168861493,1175,1175,1175,1175,65
20250102,103800,168785118,1175,1174,1175,1174,110
20250102,103700,168655872,1170,1173,1174,1170,274
20250102,103600,168334708,1173,1173,1173,1173,7
20250102,103500,168326497,1172,1169,1173,1169,2125
20250102,103400,165839330,1167,1175,1175,1167,6523
20250102,103300,158211698,1172,1175,1175,1172,50
20250102,103200,158153089,1177,1178,1178,1177,3
20250102,103100,158149556,1173,1177,1179,1173,51028
20250102,103000,98240677,1177,1180,1180,1177,3688
20250102,102900,93894577,1180,1180,1180,1180,50
20250102,102800,93835577,1182,1180,1182,1179,677
20250102,102700,93037192,1182,1182,1182,1180,506
20250102,102600,92439102,1182,1182,1182,1182,1085
20250102,102500,91156632,1182,1182,1182,1182,1583
20250102,102400,89285526,1182,1182,1182,1182,17
20250102,102300,89265432,1182,1176,1182,1176,6125
20250102,102200,82031148,1183,1181,1184,1181,8921
20250102,102100,71478404,1176,1179,1179,1175,2709
20250102,102000,68293538,1179,1182,1182,1179,346
20250102,101900,67885590,1182,1179,1182,1179,1076
20250102,101800,66616983,1182,1176,1182,1176,799
20250102,101700,65674835,1175,1175,1175,1175,562
20250102,101600,65014485,1180,1179,1180,1176,1976
20250102,101500,62686337,1176,1176,1176,1176,118
20250102,101400,62547569,1179,1174,1179,1174,2154
20250102,101300,60017031,1174,1174,1174,1174,0
20250102,101200,60017031,1174,1173,1174,1173,1378
20250102,101100,58399431,1174,1174,1174,1174,2620
20250102,101000,55323551,1174,1170,1174,1170,2106
20250102,100900,52853773,1170,1172,1172,1169,3421
20250102,100800,48852140,1172,1169,1172,1169,520
20250102,100700,48242721,1169,1174,1174,1169,200
20250102,100600,48008641,1174,1173,1174,1169,550
20250102,100500,47363471,1174,1174,1174,1168,1349
20250102,100400,45787093,1168,1168,1174,1167,714
20250102,100300,44953224,1174,1167,1174,1167,3208
20250102,100200,41192423,1167,1176,1181,1167,17909
20250102,100100,20190949,1175,1185,1185,1175,11033
20250102,100000,7217437,1178,1175,1184,1175,6119