stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184600,2282474724,1609,1609,1609,1609,41734
20250102,184500,2282474724,1609,1609,1609,1609,0
20250102,184400,2282474724,1609,1609,1609,1609,0
20250102,184300,2282474724,1609,1609,1609,1609,0
20250102,184200,2282474724,1609,1609,1609,1609,0
20250102,184100,2282474724,1609,1609,1609,1609,0
20250102,184000,2282474724,1609,1609,1609,1609,0
20250102,183900,2282474724,1609,1609,1609,1609,0
20250102,183800,2282474724,1609,1609,1609,1609,0
20250102,183700,2282474724,1609,1609,1609,1609,0
20250102,183600,2282474724,1609,1609,1609,1609,0
20250102,183500,2282474724,1609,1609,1609,1609,0
20250102,183400,2282474724,1609,1609,1609,1609,0
20250102,183300,2282474724,1609,1609,1609,1609,0
20250102,183200,2282474724,1609,1609,1609,1609,0
20250102,183100,2282474724,1609,1609,1609,1609,0
20250102,183000,2282474724,1609,1609,1609,1609,0
20250102,182900,2282474724,1609,1609,1609,1609,0
20250102,182800,2282474724,1609,1609,1609,1609,0
20250102,182700,2282474724,1609,1609,1609,1609,0
20250102,182600,2282474724,1609,1609,1609,1609,0
20250102,182500,2282474724,1609,1609,1609,1609,0
20250102,182400,2282474724,1609,1609,1609,1609,0
20250102,182300,2282474724,1609,1609,1609,1609,0
20250102,182200,2282474724,1609,1609,1609,1609,0
20250102,182100,2282474724,1609,1609,1609,1609,0
20250102,182000,2282474724,1609,1609,1609,1609,0
20250102,181900,2282474724,1609,1609,1609,1609,0
20250102,181800,2282474724,1609,1609,1609,1609,0
20250102,181700,2282474724,1609,1609,1609,1609,0
20250102,181600,2282474724,1609,1609,1609,1609,41734
20250102,181500,2282474724,1609,1609,1609,1609,0
20250102,181400,2282474724,1609,1609,1609,1609,0
20250102,181300,2282474724,1609,1609,1609,1609,0
20250102,181200,2282474724,1609,1609,1609,1609,0
20250102,181100,2282474724,1609,1609,1609,1609,0
20250102,181000,2282474724,1609,1609,1609,1609,0
20250102,180900,2282474724,1609,1609,1609,1609,0
20250102,180800,2282474724,1609,1609,1609,1609,0
20250102,180700,2282474724,1609,1609,1609,1609,0
20250102,180600,2282474724,1609,1609,1609,1609,0
20250102,180500,2282474724,1609,1609,1609,1609,0
20250102,180400,2282474724,1609,1609,1609,1609,0
20250102,180300,2282474724,1609,1609,1609,1609,0
20250102,180200,2282474724,1609,1609,1609,1609,0
20250102,180100,2282474724,1609,1609,1609,1609,0
20250102,180000,2282474724,1609,1609,1609,1609,0
20250102,175900,2282474724,1609,1609,1609,1609,0
20250102,175800,2282474724,1609,1609,1609,1609,0
20250102,175700,2282474724,1609,1609,1609,1609,0
20250102,175600,2282474724,1609,1609,1609,1609,0
20250102,175500,2282474724,1609,1609,1609,1609,0
20250102,175400,2282474724,1609,1609,1609,1609,0
20250102,175300,2282474724,1609,1609,1609,1609,0
20250102,175200,2282474724,1609,1609,1609,1609,0
20250102,175100,2282474724,1609,1609,1609,1609,0
20250102,175000,2282474724,1609,1609,1609,1609,0
20250102,174900,2282474724,1609,1609,1609,1609,0
20250102,174800,2282474724,1609,1609,1609,1609,0
20250102,174700,2282474724,1609,1609,1609,1609,0
20250102,174600,2282474724,1609,1609,1609,1609,41734
20250102,174500,2282474724,1609,1609,1609,1609,0
20250102,174400,2282474724,1609,1609,1609,1609,0
20250102,174300,2282474724,1609,1609,1609,1609,0
20250102,174200,2282474724,1609,1609,1609,1609,0
20250102,174100,2282474724,1609,1609,1609,1609,0
20250102,174000,2282474724,1609,1609,1609,1609,0
20250102,173900,2282474724,1609,1609,1609,1609,0
20250102,173800,2282474724,1609,1609,1609,1609,0
20250102,173700,2282474724,1609,1609,1609,1609,0
20250102,173600,2282474724,1609,1609,1609,1609,0
20250102,173500,2282474724,1609,1609,1609,1609,0
20250102,173400,2282474724,1609,1609,1609,1609,0
20250102,173300,2282474724,1609,1609,1609,1609,0
20250102,173200,2282474724,1609,1609,1609,1609,0
20250102,173100,2282474724,1609,1609,1609,1609,0
20250102,173000,2282474724,1609,1609,1609,1609,0
20250102,172900,2282474724,1609,1609,1609,1609,0
20250102,172800,2282474724,1609,1609,1609,1609,0
20250102,172700,2282474724,1609,1609,1609,1609,0
20250102,172600,2282474724,1609,1609,1609,1609,0
20250102,172500,2282474724,1609,1609,1609,1609,0
20250102,172400,2282474724,1609,1609,1609,1609,0
20250102,172300,2282474724,1609,1609,1609,1609,0
20250102,172200,2282474724,1609,1609,1609,1609,0
20250102,172100,2282474724,1609,1609,1609,1609,0
20250102,172000,2282474724,1609,1609,1609,1609,0
20250102,171900,2282474724,1609,1609,1609,1609,0
20250102,171800,2282474724,1609,1609,1609,1609,0
20250102,171700,2282474724,1609,1609,1609,1609,0
20250102,171600,2282474724,1609,1609,1609,1609,41734
20250102,171500,2282474724,1609,1609,1609,1609,0
20250102,171400,2282474724,1609,1609,1609,1609,0
20250102,171300,2282474724,1609,1609,1609,1609,0
20250102,171200,2282474724,1609,1609,1609,1609,0
20250102,171100,2282474724,1609,1609,1609,1609,0
20250102,171000,2282474724,1609,1609,1609,1609,0
20250102,170900,2282474724,1609,1609,1609,1609,0
20250102,170800,2282474724,1609,1609,1609,1609,0
20250102,170700,2282474724,1609,1609,1609,1609,0
20250102,170600,2282474724,1609,1609,1609,1609,0
20250102,170500,2282474724,1609,1609,1609,1609,0
20250102,170400,2282474724,1609,1609,1609,1609,0
20250102,170300,2282474724,1609,1609,1609,1609,0
20250102,170200,2282474724,1609,1609,1609,1609,0
20250102,170100,2282474724,1609,1609,1609,1609,0
20250102,170000,2282474724,1609,1609,1609,1609,0
20250102,165900,2282474724,1609,1609,1609,1609,0
20250102,165800,2282474724,1609,1609,1609,1609,0
20250102,165700,2282474724,1609,1609,1609,1609,0
20250102,165600,2282474724,1609,1609,1609,1609,0
20250102,165500,2282474724,1609,1609,1609,1609,0
20250102,165400,2282474724,1609,1609,1609,1609,0
20250102,165300,2282474724,1609,1609,1609,1609,0
20250102,165200,2282474724,1609,1609,1609,1609,0
20250102,165100,2282474724,1609,1609,1609,1609,0
20250102,165000,2282474724,1609,1609,1609,1609,0
20250102,164900,2282474724,1609,1609,1609,1609,0
20250102,164800,2282474724,1609,1609,1609,1609,0
20250102,164700,2282474724,1609,1609,1609,1609,0
20250102,164600,2282474724,1609,1609,1609,1609,41734
20250102,164500,2282474724,1609,1609,1609,1609,0
20250102,164400,2282474724,1609,1609,1609,1609,0
20250102,164300,2282474724,1609,1609,1609,1609,0
20250102,164200,2282474724,1609,1609,1609,1609,0
20250102,164100,2282474724,1609,1609,1609,1609,0
20250102,164000,2282474724,1609,1609,1609,1609,0
20250102,163900,2282474724,1609,1609,1609,1609,0
20250102,163800,2282474724,1609,1609,1609,1609,0
20250102,163700,2282474724,1609,1609,1609,1609,0
20250102,163600,2282474724,1609,1609,1609,1609,0
20250102,163500,2282474724,1609,1609,1609,1609,0
20250102,163400,2282474724,1609,1609,1609,1609,0
20250102,163300,2282474724,1609,1609,1609,1609,0
20250102,163200,2282474724,1609,1609,1609,1609,0
20250102,163100,2282474724,1609,1609,1609,1609,0
20250102,163000,2282474724,1609,1609,1609,1609,0
20250102,162900,2282474724,1609,1609,1609,1609,0
20250102,162800,2282474724,1609,1609,1609,1609,0
20250102,162700,2282474724,1609,1609,1609,1609,0
20250102,162600,2282474724,1609,1609,1609,1609,0
20250102,162500,2282474724,1609,1609,1609,1609,0
20250102,162400,2282474724,1609,1609,1609,1609,0
20250102,162300,2282474724,1609,1609,1609,1609,0
20250102,162200,2282474724,1609,1609,1609,1609,0
20250102,162100,2282474724,1609,1609,1609,1609,0
20250102,162000,2282474724,1609,1609,1609,1609,0
20250102,161900,2282474724,1609,1609,1609,1609,0
20250102,161800,2282474724,1609,1609,1609,1609,0
20250102,161700,2282474724,1609,1609,1609,1609,0
20250102,161600,2282474724,1609,1609,1609,1609,41734
20250102,161500,2282474724,1609,1609,1609,1609,0
20250102,161400,2282474724,1609,1609,1609,1609,0
20250102,161300,2282474724,1609,1609,1609,1609,0
20250102,161200,2282474724,1609,1609,1609,1609,0
20250102,161100,2282474724,1609,1609,1609,1609,0
20250102,161000,2282474724,1609,1609,1609,1609,0
20250102,160900,2282474724,1609,1609,1609,1609,0
20250102,160800,2282474724,1609,1609,1609,1609,0
20250102,160700,2282474724,1609,1609,1609,1609,0
20250102,160600,2282474724,1609,1609,1609,1609,0
20250102,160500,2282474724,1609,1609,1609,1609,0
20250102,160400,2282474724,1609,1609,1609,1609,0
20250102,160300,2282474724,1609,1609,1609,1609,0
20250102,160200,2282474724,1609,1609,1609,1609,0
20250102,160100,2282474724,1609,1609,1609,1609,0
20250102,160000,2282474724,1609,1609,1609,1609,0
20250102,155900,2282474724,1609,1609,1609,1609,0
20250102,155800,2282474724,1609,1609,1609,1609,0
20250102,155700,2282474724,1609,1609,1609,1609,0
20250102,155600,2282474724,1609,1609,1609,1609,0
20250102,155500,2282474724,1609,1609,1609,1609,0
20250102,155400,2282474724,1609,1609,1609,1609,0
20250102,155300,2282474724,1609,1609,1609,1609,0
20250102,155200,2282474724,1609,1609,1609,1609,0
20250102,155100,2282474724,1609,1609,1609,1609,0
20250102,155000,2282474724,1609,1609,1609,1609,0
20250102,154900,2282474724,1609,1609,1609,1609,0
20250102,154800,2282474724,1609,1609,1609,1609,0
20250102,154700,2282474724,1609,1609,1609,1609,0
20250102,154600,2282474724,1609,1609,1609,1609,41734
20250102,154500,2282474724,1609,1609,1609,1609,0
20250102,154400,2282474724,1609,1609,1609,1609,0
20250102,154300,2282474724,1609,1609,1609,1609,0
20250102,154200,2282474724,1609,1609,1609,1609,0
20250102,154100,2282474724,1609,1609,1609,1609,0
20250102,154000,2282474724,1609,1609,1609,1609,0
20250102,153900,2282474724,1609,1609,1609,1609,0
20250102,153800,2282474724,1609,1609,1609,1609,0
20250102,153700,2282474724,1609,1609,1609,1609,0
20250102,153600,2282474724,1609,1609,1609,1609,0
20250102,153500,2282474724,1609,1609,1609,1609,0
20250102,153400,2282474724,1609,1609,1609,1609,0
20250102,153300,2282474724,1609,1609,1609,1609,0
20250102,153200,2282474724,1609,1609,1609,1609,0
20250102,153100,2282474724,1609,1609,1609,1609,0
20250102,153000,2282474724,1609,1609,1609,1609,41734
20250102,152900,2215324718,1613,1613,1613,1613,0
20250102,152800,2215324718,1613,1613,1613,1613,0
20250102,152700,2215324718,1613,1613,1613,1613,0
20250102,152600,2215324718,1613,1613,1613,1613,0
20250102,152500,2215324718,1613,1613,1613,1613,0
20250102,152400,2215324718,1613,1613,1613,1613,0
20250102,152300,2215324718,1613,1613,1613,1613,0
20250102,152200,2215324718,1613,1613,1613,1613,0
20250102,152100,2215324718,1613,1613,1613,1613,0
20250102,152000,2215324718,1613,1613,1613,1613,0
20250102,151900,2215324718,1613,1615,1620,1609,8345
20250102,151800,2201844664,1621,1621,1625,1609,22017
20250102,151700,2166208106,1626,1610,1626,1605,30803
20250102,151600,2116559855,1610,1598,1612,1598,15947
20250102,151500,2090964220,1597,1604,1604,1597,8657
20250102,151400,2077127602,1603,1606,1606,1597,7655
20250102,151300,2064874867,1600,1602,1606,1599,18276
20250102,151200,2035613826,1603,1598,1604,1598,1965
20250102,151100,2032467292,1595,1592,1604,1590,7519
20250102,151000,2020440737,1592,1589,1606,1586,9310
20250102,150900,2005623293,1590,1584,1590,1584,14683
20250102,150800,1982334450,1578,1581,1585,1578,12115
20250102,150700,1963156493,1582,1583,1583,1577,15398
20250102,150600,1938846542,1579,1579,1583,1578,5299
20250102,150500,1930465729,1579,1576,1580,1576,5488
20250102,150400,1921804428,1575,1573,1576,1573,2966
20250102,150300,1917134908,1573,1573,1573,1573,64
20250102,150200,1917034236,1574,1573,1574,1573,110
20250102,150100,1916861146,1574,1573,1575,1571,1096
20250102,150000,1915135870,1575,1574,1575,1573,9
20250102,145900,1915121704,1576,1567,1577,1567,4688
20250102,145800,1907755023,1567,1567,1569,1567,645
20250102,145700,1906743328,1569,1570,1570,1566,523
20250102,145600,1905924186,1566,1567,1569,1566,3319
20250102,145500,1900724141,1570,1573,1573,1569,1509
20250102,145400,1898354981,1570,1565,1573,1564,4183
20250102,145300,1891795353,1565,1567,1567,1565,2076
20250102,145200,1888544962,1567,1566,1568,1566,4113
20250102,145100,1882101377,1568,1568,1568,1566,84
20250102,145000,1881969775,1568,1567,1568,1566,287
20250102,144900,1881520139,1567,1572,1572,1567,399
20250102,144800,1880894402,1569,1572,1573,1569,1701
20250102,144700,1878220747,1573,1573,1573,1565,8243
20250102,144600,1865293882,1577,1576,1578,1572,1144
20250102,144500,1863493237,1576,1576,1578,1574,5794
20250102,144400,1854364731,1576,1575,1578,1574,1038
20250102,144300,1852729018,1575,1575,1575,1573,840
20250102,144200,1851407128,1575,1574,1579,1574,3394
20250102,144100,1846057329,1574,1575,1575,1568,9433
20250102,144000,1831223883,1575,1575,1578,1567,10217
20250102,143900,1815116350,1576,1571,1578,1565,22337
20250102,143800,1779993040,1571,1574,1575,1568,5639
20250102,143700,1771130099,1574,1566,1574,1566,4697
20250102,143600,1763756105,1566,1566,1566,1563,4082
20250102,143500,1757370405,1566,1564,1566,1564,808
20250102,143400,1756106338,1564,1573,1573,1564,3330
20250102,143300,1750882419,1573,1561,1573,1558,15863
20250102,143200,1726113822,1559,1549,1562,1549,13528
20250102,143100,1705066190,1550,1551,1551,1549,1705
20250102,143000,1702425051,1550,1550,1550,1549,347
20250102,142900,1701887428,1551,1550,1552,1550,411
20250102,142800,1701250226,1552,1550,1552,1550,120
20250102,142700,1701064188,1547,1550,1550,1547,568
20250102,142600,1700184158,1547,1548,1550,1547,349
20250102,142500,1699644136,1548,1552,1552,1548,2122
20250102,142400,1696355133,1552,1550,1552,1550,683
20250102,142300,1695295123,1550,1552,1553,1550,200
20250102,142200,1694984933,1554,1554,1558,1552,11150
20250102,142100,1677632475,1554,1556,1556,1552,626
20250102,142000,1676659685,1556,1550,1556,1549,10664
20250102,141900,1660106285,1550,1545,1550,1545,3020
20250102,141800,1655432537,1545,1545,1545,1545,50
20250102,141700,1655355287,1544,1544,1544,1544,10
20250102,141600,1655339847,1544,1546,1546,1544,4
20250102,141500,1655333669,1543,1543,1543,1543,1014
20250102,141400,1653769067,1543,1543,1543,1543,497
20250102,141300,1653002196,1546,1546,1546,1546,50
20250102,141200,1652924896,1546,1546,1546,1546,0
20250102,141100,1652924896,1546,1546,1546,1546,0
20250102,141000,1652924896,1546,1544,1546,1543,10
20250102,140900,1652909450,1548,1548,1548,1548,1
20250102,140800,1652907902,1541,1539,1541,1539,528
20250102,140700,1652094522,1538,1538,1538,1538,40
20250102,140600,1652033002,1538,1540,1540,1538,4038
20250102,140500,1645816013,1541,1544,1544,1541,1734
20250102,140400,1643141267,1545,1548,1548,1545,45
20250102,140300,1643071697,1544,1545,1545,1544,1264
20250102,140200,1641119860,1547,1547,1547,1547,0
20250102,140100,1641119860,1547,1547,1547,1545,780
20250102,140000,1639913534,1550,1550,1550,1547,14
20250102,135900,1639891852,1546,1550,1550,1546,9
20250102,135800,1639877926,1550,1543,1550,1543,12736
20250102,135700,1620197840,1543,1539,1543,1539,706
20250102,135600,1619111082,1539,1539,1539,1539,60
20250102,135500,1619018742,1539,1538,1539,1538,1506
20250102,135400,1616702508,1536,1536,1536,1536,3236
20250102,135300,1611732012,1536,1539,1539,1536,9710
20250102,135200,1596800473,1540,1542,1542,1540,3108
20250102,135100,1592011547,1542,1542,1542,1542,427
20250102,135000,1591353113,1542,1543,1543,1542,714
20250102,134900,1590252025,1543,1544,1544,1543,1550
20250102,134800,1587859090,1547,1547,1547,1545,980
20250102,134700,1586344238,1549,1549,1549,1549,2
20250102,134600,1586341140,1549,1550,1550,1545,4593
20250102,134500,1579229594,1552,1550,1552,1550,413
20250102,134400,1578588714,1552,1546,1552,1546,8644
20250102,134300,1565211365,1544,1547,1547,1544,1327
20250102,134200,1563161895,1547,1548,1548,1546,1836
20250102,134100,1560320273,1548,1545,1548,1544,9991
20250102,134000,1544873866,1545,1545,1545,1545,1001
20250102,133900,1543327321,1546,1541,1546,1541,6362
20250102,133800,1533502680,1540,1540,1541,1540,1999
20250102,133700,1530424212,1540,1540,1540,1538,278
20250102,133600,1529996168,1541,1537,1541,1537,4511
20250102,133500,1523052823,1537,1538,1538,1537,101
20250102,133400,1522897585,1538,1536,1538,1536,1693
20250102,133300,1520296133,1536,1535,1536,1535,214
20250102,133200,1519967432,1534,1531,1534,1530,3910
20250102,133100,1513981972,1532,1532,1532,1532,245
20250102,133000,1513606632,1533,1536,1536,1533,213
20250102,132900,1513280034,1538,1538,1538,1538,0
20250102,132800,1513280034,1538,1535,1538,1535,1397
20250102,132700,1511134448,1538,1536,1538,1536,3178
20250102,132600,1506247338,1539,1535,1539,1535,236
20250102,132500,1505884934,1539,1539,1540,1534,1035
20250102,132400,1504293803,1539,1540,1540,1537,2157
20250102,132300,1500974799,1540,1529,1540,1529,12824
20250102,132200,1481308695,1528,1529,1529,1528,522
20250102,132100,1480511077,1529,1529,1529,1529,0
20250102,132000,1480511077,1529,1529,1529,1529,2955
20250102,131900,1475992882,1529,1524,1529,1524,4153
20250102,131800,1469646457,1524,1525,1525,1521,3151
20250102,131700,1464845791,1525,1525,1525,1525,154
20250102,131600,1464610941,1526,1526,1526,1526,423
20250102,131500,1463965443,1526,1526,1526,1526,73
20250102,131400,1463854045,1526,1526,1526,1526,0
20250102,131300,1463854045,1526,1528,1528,1526,1563
20250102,131200,1461468783,1528,1528,1528,1526,1530
20250102,131100,1459132497,1529,1528,1529,1527,353
20250102,131000,1458593327,1529,1529,1529,1529,0
20250102,130900,1458593327,1529,1528,1529,1527,518
20250102,130800,1457802337,1527,1530,1531,1527,4439
20250102,130700,1451017243,1530,1528,1530,1528,746
20250102,130600,1449877333,1530,1532,1532,1529,1034
20250102,130500,1448295297,1532,1533,1534,1531,4867
20250102,130400,1440829742,1533,1529,1535,1529,5512
20250102,130300,1432389791,1525,1530,1530,1524,6071
20250102,130200,1423128284,1530,1530,1530,1530,0
20250102,130100,1423128284,1530,1528,1530,1527,1277
20250102,130000,1421177038,1529,1533,1533,1529,3343
20250102,125900,1416052562,1536,1537,1537,1535,1659
20250102,125800,1413503180,1537,1538,1539,1524,5908
20250102,125700,1404422242,1539,1532,1545,1532,12177
20250102,125600,1385695909,1532,1526,1532,1526,2599
20250102,125500,1381723155,1526,1524,1526,1523,2171
20250102,125400,1378411001,1524,1518,1524,1518,3382
20250102,125300,1373260342,1521,1522,1523,1521,3192
20250102,125200,1368405307,1523,1521,1523,1521,386
20250102,125100,1367817845,1521,1523,1523,1521,353
20250102,125000,1367280402,1524,1521,1524,1521,1499
20250102,124900,1364999920,1521,1519,1521,1519,928
20250102,124800,1363589355,1520,1520,1520,1520,1010
20250102,124700,1362054155,1520,1511,1520,1511,17433
20250102,124600,1335665052,1510,1510,1510,1510,482
20250102,124500,1334937232,1510,1510,1510,1510,1183
20250102,124400,1333150902,1511,1511,1511,1511,4
20250102,124300,1333144858,1512,1512,1512,1512,501
20250102,124200,1332387346,1512,1513,1513,1512,101
20250102,124100,1332234633,1513,1511,1513,1511,3
20250102,124000,1332230096,1511,1511,1511,1511,74
20250102,123900,1332118282,1510,1510,1510,1510,2
20250102,123800,1332115262,1510,1510,1510,1510,47
20250102,123700,1332044292,1510,1511,1511,1510,1294
20250102,123600,1330089071,1511,1511,1511,1511,0
20250102,123500,1330089071,1511,1513,1513,1511,2093
20250102,123400,1326923460,1512,1512,1513,1512,1840
20250102,123300,1324141349,1512,1512,1512,1512,28032
20250102,123200,1281756965,1512,1510,1513,1510,29082
20250102,123100,1237784975,1513,1507,1513,1505,16655
20250102,123000,1212707812,1507,1507,1507,1507,592
20250102,122900,1211815668,1507,1507,1507,1506,52
20250102,122800,1211737313,1510,1510,1510,1510,1
20250102,122700,1211735803,1506,1507,1507,1506,1203
20250102,122600,1209923495,1511,1507,1511,1507,713
20250102,122500,1208848796,1508,1507,1508,1507,141
20250102,122400,1208636244,1507,1507,1507,1507,2014
20250102,122300,1205601146,1508,1507,1508,1507,131
20250102,122200,1205403724,1507,1508,1508,1507,3253
20250102,122100,1200501301,1508,1507,1510,1507,743
20250102,122000,1199381595,1507,1509,1510,1507,6980
20250102,121900,1188859692,1509,1510,1513,1509,710
20250102,121800,1187788153,1508,1510,1510,1508,1049
20250102,121700,1186204397,1510,1509,1510,1509,487
20250102,121600,1185469487,1509,1511,1511,1509,41
20250102,121500,1185407616,1508,1511,1511,1508,303
20250102,121400,1184950392,1508,1510,1511,1508,4290
20250102,121300,1178479138,1510,1510,1510,1510,1
20250102,121200,1178477628,1510,1510,1510,1510,5
20250102,121100,1178470078,1511,1511,1511,1511,40
20250102,121000,1178409638,1511,1511,1511,1511,589
20250102,120900,1177519659,1509,1509,1509,1509,0
20250102,120800,1177519659,1509,1509,1509,1509,0
20250102,120700,1177519659,1509,1510,1510,1509,717
20250102,120600,1176437055,1510,1511,1511,1510,130
20250102,120500,1176240695,1508,1510,1510,1508,985
20250102,120400,1174754359,1510,1510,1510,1510,3
20250102,120300,1174749829,1509,1509,1509,1509,30
20250102,120200,1174704559,1509,1509,1509,1509,1
20250102,120100,1174703050,1509,1509,1509,1509,0
20250102,120000,1174703050,1509,1509,1509,1509,20
20250102,115900,1174672870,1508,1508,1508,1508,0
20250102,115800,1174672870,1508,1509,1509,1508,200
20250102,115700,1174371268,1508,1510,1510,1508,1015
20250102,115600,1172840540,1511,1511,1511,1511,1861
20250102,115500,1170028569,1511,1511,1511,1511,1
20250102,115400,1170027058,1509,1509,1509,1509,1930
20250102,115300,1167114688,1509,1509,1509,1509,530
20250102,115200,1166314918,1509,1509,1509,1509,1946
20250102,115100,1163378404,1510,1510,1510,1510,1554
20250102,115000,1161031864,1514,1510,1514,1510,406
20250102,114900,1160418800,1510,1510,1514,1510,1388
20250102,114800,1158322916,1510,1512,1512,1510,1600
20250102,114700,1155906914,1510,1512,1512,1510,4457
20250102,114600,1149175880,1512,1513,1513,1511,9293
20250102,114500,1135129324,1515,1515,1515,1515,0
20250102,114400,1135129324,1515,1512,1515,1512,1028
20250102,114300,1133571955,1512,1515,1515,1511,2417
20250102,114200,1129914904,1516,1516,1516,1516,2
20250102,114100,1129911872,1515,1516,1516,1515,860
20250102,114000,1128608792,1516,1518,1518,1516,71
20250102,113900,1128501154,1518,1518,1518,1518,0
20250102,113800,1128501154,1518,1518,1518,1518,250
20250102,113700,1128121654,1515,1516,1518,1515,786
20250102,113600,1126930557,1515,1516,1516,1515,816
20250102,113500,1125693801,1516,1515,1516,1515,400
20250102,113400,1125087501,1516,1518,1518,1516,1062
20250102,113300,1123475389,1519,1515,1519,1515,2807
20250102,113200,1119216906,1515,1514,1515,1514,2801
20250102,113100,1114975991,1513,1513,1513,1513,2796
20250102,113000,1110745643,1513,1510,1513,1509,1462
20250102,112900,1108535146,1512,1512,1512,1512,1
20250102,112800,1108533634,1510,1510,1510,1510,0
20250102,112700,1108533634,1510,1510,1510,1510,100
20250102,112600,1108382634,1510,1512,1512,1510,221
20250102,112500,1108048502,1512,1512,1512,1512,13
20250102,112400,1108028846,1512,1512,1512,1512,0
20250102,112300,1108028846,1512,1508,1512,1508,102
20250102,112200,1107874630,1513,1508,1513,1508,843
20250102,112100,1106603361,1508,1508,1508,1507,3450
20250102,112000,1101403809,1508,1510,1510,1508,361
20250102,111900,1100858708,1513,1512,1513,1512,769
20250102,111800,1099695230,1513,1508,1513,1508,3751
20250102,111700,1094030765,1509,1509,1509,1509,100
20250102,111600,1093879865,1509,1508,1509,1508,510
20250102,111500,1093110775,1509,1505,1509,1505,1048
20250102,111400,1091533531,1505,1509,1509,1505,16526
20250102,111300,1066642239,1510,1510,1510,1510,0
20250102,111200,1066642239,1510,1512,1512,1510,2998
20250102,111100,1062111713,1512,1511,1512,1511,2200
20250102,111000,1058787313,1512,1511,1512,1511,1852
20250102,110900,1055987489,1512,1512,1512,1512,1041
20250102,110800,1054413497,1512,1512,1512,1511,37
20250102,110700,1054357570,1510,1508,1510,1506,6470
20250102,110600,1044605784,1508,1508,1508,1508,100
20250102,110500,1044454984,1508,1508,1508,1508,0
20250102,110400,1044454984,1508,1508,1508,1508,1
20250102,110300,1044453476,1505,1506,1506,1505,4
20250102,110200,1044447455,1503,1504,1504,1503,1443
20250102,110100,1042277968,1504,1503,1504,1503,1020
20250102,110000,1040743908,1503,1507,1509,1503,9727
20250102,105900,1026101158,1506,1507,1507,1506,1433
20250102,105800,1023942406,1508,1508,1509,1507,1857
20250102,105700,1021142982,1509,1510,1510,1509,109
20250102,105600,1020978439,1509,1511,1511,1509,1027
20250102,105500,1019428286,1511,1510,1511,1510,169
20250102,105400,1019173009,1509,1510,1510,1509,30
20250102,105300,1019127729,1510,1511,1511,1510,94
20250102,105200,1018985770,1511,1509,1511,1503,1674
20250102,105100,1016467675,1509,1508,1509,1508,1002
20250102,105000,1014956657,1504,1506,1506,1504,4203
20250102,104900,1008632565,1506,1506,1506,1506,7
20250102,104800,1008622023,1506,1506,1506,1501,18245
20250102,104700,981216958,1502,1508,1508,1502,30124
20250102,104600,935926684,1508,1513,1513,1507,51994
20250102,104500,857486037,1513,1515,1515,1513,1724
20250102,104400,854877013,1513,1513,1513,1513,7955
20250102,104300,842841098,1514,1516,1519,1513,33490
20250102,104200,792146645,1516,1519,1519,1516,462
20250102,104100,791444918,1511,1517,1517,1511,42817
20250102,104000,726706822,1516,1520,1520,1516,1010
20250102,103900,725175622,1515,1520,1520,1515,3266
20250102,103800,720225631,1520,1519,1520,1514,14168
20250102,103700,698743645,1519,1522,1522,1519,6664
20250102,103600,688614758,1522,1523,1523,1522,616
20250102,103500,687677186,1524,1524,1524,1524,0
20250102,103400,687677186,1524,1519,1524,1519,5150
20250102,103300,679847405,1519,1524,1524,1519,16762
20250102,103200,654359831,1527,1528,1528,1526,14785
20250102,103100,631781730,1527,1526,1528,1526,6643
20250102,103000,621638312,1523,1524,1524,1521,1504
20250102,102900,619348850,1529,1523,1529,1522,5768
20250102,102800,610561375,1523,1529,1529,1521,20298
20250102,102700,579651206,1524,1527,1528,1524,3351
20250102,102600,574540446,1527,1525,1527,1524,1407
20250102,102500,572395880,1526,1526,1529,1525,1638
20250102,102400,569897863,1525,1522,1525,1522,7926
20250102,102300,557820630,1523,1531,1531,1523,13382
20250102,102200,537379787,1532,1533,1533,1530,2668
20250102,102100,533297551,1530,1530,1534,1530,8292
20250102,102000,520589896,1530,1526,1530,1526,1815
20250102,101900,517815376,1526,1526,1526,1526,323
20250102,101800,517322478,1527,1530,1530,1524,1041
20250102,101700,515733196,1526,1530,1531,1526,2969
20250102,101600,511196588,1532,1518,1532,1518,5384
20250102,101500,502989937,1518,1515,1523,1515,6230
20250102,101400,493522923,1518,1512,1521,1512,29616
20250102,101300,448679843,1512,1511,1512,1511,36
20250102,101200,448625414,1512,1513,1513,1512,308
20250102,101100,448159417,1513,1510,1513,1507,49123
20250102,101000,373981909,1505,1507,1510,1503,29327
20250102,100900,329832151,1506,1513,1513,1506,11665
20250102,100800,312209167,1513,1511,1515,1511,5039
20250102,100700,304592238,1511,1512,1514,1511,3365
20250102,100600,299505746,1512,1515,1515,1510,3151
20250102,100500,294736116,1515,1506,1515,1503,24718
20250102,100400,257522953,1506,1515,1515,1503,43141
20250102,100300,192396013,1514,1515,1520,1514,15451
20250102,100200,168984899,1515,1531,1531,1515,44880
20250102,100100,100809960,1527,1540,1540,1526,13031
20250102,100000,80835470,1536,1553,1553,1536,51908