stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,184700,836416233,1587,1587,1587,1587,17685
20250109,184600,836416233,1587,1587,1587,1587,0
20250109,184500,836416233,1587,1587,1587,1587,0
20250109,184400,836416233,1587,1587,1587,1587,0
20250109,184300,836416233,1587,1587,1587,1587,0
20250109,184200,836416233,1587,1587,1587,1587,0
20250109,184100,836416233,1587,1587,1587,1587,0
20250109,184000,836416233,1587,1587,1587,1587,0
20250109,183900,836416233,1587,1587,1587,1587,0
20250109,183800,836416233,1587,1587,1587,1587,0
20250109,183700,836416233,1587,1587,1587,1587,0
20250109,183600,836416233,1587,1587,1587,1587,0
20250109,183500,836416233,1587,1587,1587,1587,0
20250109,183400,836416233,1587,1587,1587,1587,0
20250109,183300,836416233,1587,1587,1587,1587,0
20250109,183200,836416233,1587,1587,1587,1587,0
20250109,183100,836416233,1587,1587,1587,1587,0
20250109,183000,836416233,1587,1587,1587,1587,0
20250109,182900,836416233,1587,1587,1587,1587,0
20250109,182800,836416233,1587,1587,1587,1587,0
20250109,182700,836416233,1587,1587,1587,1587,0
20250109,182600,836416233,1587,1587,1587,1587,0
20250109,182500,836416233,1587,1587,1587,1587,0
20250109,182400,836416233,1587,1587,1587,1587,0
20250109,182300,836416233,1587,1587,1587,1587,0
20250109,182200,836416233,1587,1587,1587,1587,0
20250109,182100,836416233,1587,1587,1587,1587,0
20250109,182000,836416233,1587,1587,1587,1587,0
20250109,181900,836416233,1587,1587,1587,1587,0
20250109,181800,836416233,1587,1587,1587,1587,0
20250109,181700,836416233,1587,1587,1587,1587,17685
20250109,181600,836416233,1587,1587,1587,1587,0
20250109,181500,836416233,1587,1587,1587,1587,0
20250109,181400,836416233,1587,1587,1587,1587,0
20250109,181300,836416233,1587,1587,1587,1587,0
20250109,181200,836416233,1587,1587,1587,1587,0
20250109,181100,836416233,1587,1587,1587,1587,0
20250109,181000,836416233,1587,1587,1587,1587,0
20250109,180900,836416233,1587,1587,1587,1587,0
20250109,180800,836416233,1587,1587,1587,1587,0
20250109,180700,836416233,1587,1587,1587,1587,0
20250109,180600,836416233,1587,1587,1587,1587,0
20250109,180500,836416233,1587,1587,1587,1587,0
20250109,180400,836416233,1587,1587,1587,1587,0
20250109,180300,836416233,1587,1587,1587,1587,0
20250109,180200,836416233,1587,1587,1587,1587,0
20250109,180100,836416233,1587,1587,1587,1587,0
20250109,180000,836416233,1587,1587,1587,1587,0
20250109,175900,836416233,1587,1587,1587,1587,0
20250109,175800,836416233,1587,1587,1587,1587,0
20250109,175700,836416233,1587,1587,1587,1587,0
20250109,175600,836416233,1587,1587,1587,1587,0
20250109,175500,836416233,1587,1587,1587,1587,0
20250109,175400,836416233,1587,1587,1587,1587,0
20250109,175300,836416233,1587,1587,1587,1587,0
20250109,175200,836416233,1587,1587,1587,1587,0
20250109,175100,836416233,1587,1587,1587,1587,0
20250109,175000,836416233,1587,1587,1587,1587,0
20250109,174900,836416233,1587,1587,1587,1587,0
20250109,174800,836416233,1587,1587,1587,1587,0
20250109,174700,836416233,1587,1587,1587,1587,17685
20250109,174600,836416233,1587,1587,1587,1587,0
20250109,174500,836416233,1587,1587,1587,1587,0
20250109,174400,836416233,1587,1587,1587,1587,0
20250109,174300,836416233,1587,1587,1587,1587,0
20250109,174200,836416233,1587,1587,1587,1587,0
20250109,174100,836416233,1587,1587,1587,1587,0
20250109,174000,836416233,1587,1587,1587,1587,0
20250109,173900,836416233,1587,1587,1587,1587,0
20250109,173800,836416233,1587,1587,1587,1587,0
20250109,173700,836416233,1587,1587,1587,1587,0
20250109,173600,836416233,1587,1587,1587,1587,0
20250109,173500,836416233,1587,1587,1587,1587,0
20250109,173400,836416233,1587,1587,1587,1587,0
20250109,173300,836416233,1587,1587,1587,1587,0
20250109,173200,836416233,1587,1587,1587,1587,0
20250109,173100,836416233,1587,1587,1587,1587,0
20250109,173000,836416233,1587,1587,1587,1587,0
20250109,172900,836416233,1587,1587,1587,1587,0
20250109,172800,836416233,1587,1587,1587,1587,0
20250109,172700,836416233,1587,1587,1587,1587,0
20250109,172600,836416233,1587,1587,1587,1587,0
20250109,172500,836416233,1587,1587,1587,1587,0
20250109,172400,836416233,1587,1587,1587,1587,0
20250109,172300,836416233,1587,1587,1587,1587,0
20250109,172200,836416233,1587,1587,1587,1587,0
20250109,172100,836416233,1587,1587,1587,1587,0
20250109,172000,836416233,1587,1587,1587,1587,0
20250109,171900,836416233,1587,1587,1587,1587,0
20250109,171800,836416233,1587,1587,1587,1587,0
20250109,171700,836416233,1587,1587,1587,1587,17685
20250109,171600,836416233,1587,1587,1587,1587,0
20250109,171500,836416233,1587,1587,1587,1587,0
20250109,171400,836416233,1587,1587,1587,1587,0
20250109,171300,836416233,1587,1587,1587,1587,0
20250109,171200,836416233,1587,1587,1587,1587,0
20250109,171100,836416233,1587,1587,1587,1587,0
20250109,171000,836416233,1587,1587,1587,1587,0
20250109,170900,836416233,1587,1587,1587,1587,0
20250109,170800,836416233,1587,1587,1587,1587,0
20250109,170700,836416233,1587,1587,1587,1587,0
20250109,170600,836416233,1587,1587,1587,1587,0
20250109,170500,836416233,1587,1587,1587,1587,0
20250109,170400,836416233,1587,1587,1587,1587,0
20250109,170300,836416233,1587,1587,1587,1587,0
20250109,170200,836416233,1587,1587,1587,1587,0
20250109,170100,836416233,1587,1587,1587,1587,0
20250109,170000,836416233,1587,1587,1587,1587,0
20250109,165900,836416233,1587,1587,1587,1587,0
20250109,165800,836416233,1587,1587,1587,1587,0
20250109,165700,836416233,1587,1587,1587,1587,0
20250109,165600,836416233,1587,1587,1587,1587,0
20250109,165500,836416233,1587,1587,1587,1587,0
20250109,165400,836416233,1587,1587,1587,1587,0
20250109,165300,836416233,1587,1587,1587,1587,0
20250109,165200,836416233,1587,1587,1587,1587,0
20250109,165100,836416233,1587,1587,1587,1587,0
20250109,165000,836416233,1587,1587,1587,1587,0
20250109,164900,836416233,1587,1587,1587,1587,0
20250109,164800,836416233,1587,1587,1587,1587,0
20250109,164700,836416233,1587,1587,1587,1587,17685
20250109,164600,836416233,1587,1587,1587,1587,0
20250109,164500,836416233,1587,1587,1587,1587,0
20250109,164400,836416233,1587,1587,1587,1587,0
20250109,164300,836416233,1587,1587,1587,1587,0
20250109,164200,836416233,1587,1587,1587,1587,0
20250109,164100,836416233,1587,1587,1587,1587,0
20250109,164000,836416233,1587,1587,1587,1587,0
20250109,163900,836416233,1587,1587,1587,1587,0
20250109,163800,836416233,1587,1587,1587,1587,0
20250109,163700,836416233,1587,1587,1587,1587,0
20250109,163600,836416233,1587,1587,1587,1587,0
20250109,163500,836416233,1587,1587,1587,1587,0
20250109,163400,836416233,1587,1587,1587,1587,0
20250109,163300,836416233,1587,1587,1587,1587,0
20250109,163200,836416233,1587,1587,1587,1587,0
20250109,163100,836416233,1587,1587,1587,1587,0
20250109,163000,836416233,1587,1587,1587,1587,0
20250109,162900,836416233,1587,1587,1587,1587,0
20250109,162800,836416233,1587,1587,1587,1587,0
20250109,162700,836416233,1587,1587,1587,1587,0
20250109,162600,836416233,1587,1587,1587,1587,0
20250109,162500,836416233,1587,1587,1587,1587,0
20250109,162400,836416233,1587,1587,1587,1587,0
20250109,162300,836416233,1587,1587,1587,1587,0
20250109,162200,836416233,1587,1587,1587,1587,0
20250109,162100,836416233,1587,1587,1587,1587,0
20250109,162000,836416233,1587,1587,1587,1587,0
20250109,161900,836416233,1587,1587,1587,1587,0
20250109,161800,836416233,1587,1587,1587,1587,0
20250109,161700,836416233,1587,1587,1587,1587,17685
20250109,161600,836416233,1587,1587,1587,1587,0
20250109,161500,836416233,1587,1587,1587,1587,0
20250109,161400,836416233,1587,1587,1587,1587,0
20250109,161300,836416233,1587,1587,1587,1587,0
20250109,161200,836416233,1587,1587,1587,1587,0
20250109,161100,836416233,1587,1587,1587,1587,0
20250109,161000,836416233,1587,1587,1587,1587,0
20250109,160900,836416233,1587,1587,1587,1587,0
20250109,160800,836416233,1587,1587,1587,1587,0
20250109,160700,836416233,1587,1587,1587,1587,0
20250109,160600,836416233,1587,1587,1587,1587,0
20250109,160500,836416233,1587,1587,1587,1587,0
20250109,160400,836416233,1587,1587,1587,1587,0
20250109,160300,836416233,1587,1587,1587,1587,0
20250109,160200,836416233,1587,1587,1587,1587,0
20250109,160100,836416233,1587,1587,1587,1587,0
20250109,160000,836416233,1587,1587,1587,1587,0
20250109,155900,836416233,1587,1587,1587,1587,0
20250109,155800,836416233,1587,1587,1587,1587,0
20250109,155700,836416233,1587,1587,1587,1587,0
20250109,155600,836416233,1587,1587,1587,1587,0
20250109,155500,836416233,1587,1587,1587,1587,0
20250109,155400,836416233,1587,1587,1587,1587,0
20250109,155300,836416233,1587,1587,1587,1587,0
20250109,155200,836416233,1587,1587,1587,1587,0
20250109,155100,836416233,1587,1587,1587,1587,0
20250109,155000,836416233,1587,1587,1587,1587,0
20250109,154900,836416233,1587,1587,1587,1587,0
20250109,154800,836416233,1587,1587,1587,1587,0
20250109,154700,836416233,1587,1587,1587,1587,17685
20250109,154600,836416233,1587,1587,1587,1587,0
20250109,154500,836416233,1587,1587,1587,1587,0
20250109,154400,836416233,1587,1587,1587,1587,0
20250109,154300,836416233,1587,1587,1587,1587,0
20250109,154200,836416233,1587,1587,1587,1587,0
20250109,154100,836416233,1587,1587,1587,1587,0
20250109,154000,836416233,1587,1587,1587,1587,0
20250109,153900,836416233,1587,1587,1587,1587,0
20250109,153800,836416233,1587,1587,1587,1587,0
20250109,153700,836416233,1587,1587,1587,1587,0
20250109,153600,836416233,1587,1587,1587,1587,0
20250109,153500,836416233,1587,1587,1587,1587,0
20250109,153400,836416233,1587,1587,1587,1587,0
20250109,153300,836416233,1587,1587,1587,1587,0
20250109,153200,836416233,1587,1587,1587,1587,0
20250109,153100,836416233,1587,1587,1587,1587,0
20250109,153000,836416233,1587,1587,1587,1587,17685
20250109,152900,808350138,1583,1583,1583,1583,0
20250109,152800,808350138,1583,1583,1583,1583,0
20250109,152700,808350138,1583,1583,1583,1583,0
20250109,152600,808350138,1583,1583,1583,1583,0
20250109,152500,808350138,1583,1583,1583,1583,0
20250109,152400,808350138,1583,1583,1583,1583,0
20250109,152300,808350138,1583,1583,1583,1583,0
20250109,152200,808350138,1583,1583,1583,1583,0
20250109,152100,808350138,1583,1583,1583,1583,0
20250109,152000,808350138,1583,1583,1583,1583,0
20250109,151900,808350138,1583,1583,1583,1583,130
20250109,151800,808144348,1582,1581,1582,1581,612
20250109,151700,807176464,1586,1585,1586,1585,8
20250109,151600,807163778,1584,1584,1584,1584,1
20250109,151500,807162194,1581,1581,1581,1581,10
20250109,151400,807146384,1585,1581,1585,1581,1006
20250109,151300,805551898,1581,1587,1587,1580,3087
20250109,151200,800668413,1580,1586,1586,1580,6000
20250109,151100,791181064,1586,1586,1586,1586,400
20250109,151000,790546664,1587,1587,1587,1587,20
20250109,150900,790514924,1587,1586,1587,1586,590
20250109,150800,789578685,1587,1585,1587,1585,103
20250109,150700,789415327,1585,1585,1585,1585,10
20250109,150600,789399477,1587,1586,1587,1586,1019
20250109,150500,787783341,1586,1587,1587,1586,328
20250109,150400,787262844,1587,1583,1587,1583,12946
20250109,150300,766742930,1583,1583,1583,1583,50
20250109,150200,766663780,1581,1582,1582,1581,500
20250109,150100,765872960,1581,1584,1584,1581,2721
20250109,150000,761567302,1584,1583,1584,1583,2221
20250109,145900,758051259,1583,1583,1583,1583,400
20250109,145800,757418059,1583,1583,1583,1583,0
20250109,145700,757418059,1583,1583,1583,1583,690
20250109,145600,756325789,1583,1583,1583,1583,393
20250109,145500,755703670,1583,1583,1583,1583,0
20250109,145400,755703670,1583,1583,1584,1583,781
20250109,145300,754466990,1584,1584,1584,1584,243
20250109,145200,754082078,1584,1584,1584,1584,0
20250109,145100,754082078,1584,1585,1585,1584,1651
20250109,145000,751466443,1585,1585,1585,1585,20
20250109,144900,751434743,1585,1585,1585,1585,61
20250109,144800,751338058,1586,1586,1586,1586,0
20250109,144700,751338058,1586,1584,1586,1584,1001
20250109,144600,749752472,1586,1586,1586,1586,0
20250109,144500,749752472,1586,1586,1586,1586,214
20250109,144400,749413068,1586,1586,1586,1586,13
20250109,144300,749392450,1586,1586,1586,1586,5
20250109,144200,749384520,1585,1585,1585,1585,2405
20250109,144100,745572595,1585,1585,1585,1585,0
20250109,144000,745572595,1585,1585,1585,1585,0
20250109,143900,745572595,1585,1583,1585,1582,240
20250109,143800,745192608,1585,1585,1585,1585,1
20250109,143700,745191023,1583,1585,1585,1583,51
20250109,143600,745110288,1582,1582,1582,1582,2000
20250109,143500,741946288,1585,1585,1585,1585,4
20250109,143400,741939948,1585,1585,1585,1585,0
20250109,143300,741939948,1585,1585,1585,1585,0
20250109,143200,741939948,1585,1586,1586,1585,21
20250109,143100,741906662,1586,1586,1586,1586,50
20250109,143000,741827362,1586,1586,1586,1586,9
20250109,142900,741813088,1586,1586,1586,1586,60
20250109,142800,741717928,1586,1586,1586,1586,0
20250109,142700,741717928,1586,1586,1586,1586,1
20250109,142600,741716342,1586,1586,1586,1586,838
20250109,142500,740387274,1578,1578,1578,1578,0
20250109,142400,740387274,1578,1578,1578,1578,0
20250109,142300,740387274,1578,1578,1578,1578,2506
20250109,142200,736432806,1585,1583,1585,1583,1646
20250109,142100,733824688,1582,1582,1582,1582,0
20250109,142000,733824688,1582,1581,1582,1577,2732
20250109,141900,729511000,1581,1580,1581,1580,400
20250109,141800,728878601,1581,1581,1581,1581,0
20250109,141700,728878601,1581,1580,1581,1580,395
20250109,141600,728254282,1580,1580,1580,1580,5
20250109,141500,728246382,1577,1577,1577,1577,300
20250109,141400,727773282,1580,1580,1580,1580,1126
20250109,141300,725994202,1580,1580,1580,1580,1000
20250109,141200,724414202,1581,1581,1581,1581,0
20250109,141100,724414202,1581,1581,1581,1581,51
20250109,141000,724333571,1581,1581,1581,1581,0
20250109,140900,724333571,1581,1581,1581,1581,989
20250109,140800,722769962,1581,1581,1581,1581,250
20250109,140700,722374712,1581,1581,1581,1581,60
20250109,140600,722279852,1583,1582,1583,1582,49
20250109,140500,722202316,1581,1581,1581,1581,0
20250109,140400,722202316,1581,1581,1581,1581,0
20250109,140300,722202316,1581,1582,1582,1581,18
20250109,140200,722173854,1582,1582,1582,1582,65
20250109,140100,722071024,1582,1582,1582,1582,0
20250109,140000,722071024,1582,1582,1582,1582,20
20250109,135900,722039384,1582,1578,1582,1578,3189
20250109,135800,716999818,1577,1577,1577,1577,200
20250109,135700,716684418,1578,1578,1578,1578,0
20250109,135600,716684418,1578,1578,1578,1578,10
20250109,135500,716668638,1578,1578,1578,1578,370
20250109,135400,716084778,1578,1578,1578,1578,0
20250109,135300,716084778,1578,1578,1578,1578,100
20250109,135200,715926978,1578,1578,1578,1578,300
20250109,135100,715453578,1579,1579,1579,1579,9
20250109,135000,715439367,1579,1579,1579,1579,0
20250109,134900,715439367,1579,1579,1579,1579,205
20250109,134800,715115672,1579,1577,1579,1577,27
20250109,134700,715073043,1577,1577,1577,1577,733
20250109,134600,713917102,1577,1579,1579,1577,1670
20250109,134500,711282470,1579,1579,1579,1579,1
20250109,134400,711280891,1579,1579,1579,1579,1
20250109,134300,711279312,1579,1579,1579,1579,0
20250109,134200,711279312,1579,1579,1579,1579,30
20250109,134100,711231942,1580,1579,1580,1579,95
20250109,134000,711081847,1580,1579,1580,1579,28
20250109,133900,711037612,1580,1576,1580,1576,37
20250109,133800,710979280,1576,1576,1576,1576,2445
20250109,133700,707125960,1576,1577,1577,1576,1000
20250109,133600,705549205,1582,1582,1582,1582,0
20250109,133500,705549205,1582,1582,1582,1582,0
20250109,133400,705549205,1582,1582,1582,1582,1
20250109,133300,705547623,1577,1577,1577,1577,166
20250109,133200,705285841,1582,1582,1582,1582,0
20250109,133100,705285841,1582,1577,1582,1577,228
20250109,133000,704926138,1577,1578,1578,1577,173
20250109,132900,704653151,1578,1578,1578,1578,160
20250109,132800,704400671,1578,1578,1578,1578,0
20250109,132700,704400671,1578,1578,1578,1578,12
20250109,132600,704381735,1580,1580,1580,1580,0
20250109,132500,704381735,1580,1580,1580,1580,0
20250109,132400,704381735,1580,1580,1580,1580,26
20250109,132300,704340655,1584,1584,1584,1584,0
20250109,132200,704340655,1584,1584,1584,1581,2326
20250109,132100,700660728,1584,1584,1584,1584,0
20250109,132000,700660728,1584,1584,1584,1584,0
20250109,131900,700660728,1584,1585,1585,1584,508
20250109,131800,699856024,1585,1585,1585,1585,266
20250109,131700,699434414,1585,1585,1585,1585,0
20250109,131600,699434414,1585,1585,1585,1585,100
20250109,131500,699275914,1588,1587,1588,1587,5
20250109,131400,699267976,1585,1585,1585,1585,534
20250109,131300,698421586,1589,1589,1589,1589,0
20250109,131200,698421586,1589,1589,1589,1589,5
20250109,131100,698413641,1585,1586,1586,1585,686
20250109,131000,697326268,1593,1593,1593,1593,0
20250109,130900,697326268,1593,1593,1593,1593,0
20250109,130800,697326268,1593,1592,1593,1592,12
20250109,130700,697307162,1592,1592,1592,1592,5
20250109,130600,697299202,1594,1594,1594,1594,0
20250109,130500,697299202,1594,1593,1594,1593,2524
20250109,130400,693278464,1594,1593,1594,1593,1110
20250109,130300,691510229,1594,1593,1594,1593,13
20250109,130200,691489517,1595,1595,1595,1594,793
20250109,130100,690224684,1595,1581,1595,1581,3691
20250109,130000,684351466,1591,1589,1591,1589,3463
20250109,125900,678844538,1588,1586,1588,1586,1790
20250109,125800,676002593,1586,1580,1586,1579,17869
20250109,125700,647762162,1580,1579,1580,1579,22736
20250109,125600,611839322,1581,1581,1581,1581,0
20250109,125500,611839322,1581,1581,1581,1581,0
20250109,125400,611839322,1581,1581,1581,1580,49
20250109,125300,611761871,1581,1581,1581,1580,2155
20250109,125200,608354852,1582,1575,1582,1575,1555
20250109,125100,605901663,1571,1576,1576,1571,2915
20250109,125000,601314452,1577,1575,1577,1575,1593
20250109,124900,598803086,1574,1574,1574,1573,675
20250109,124800,597741136,1574,1576,1576,1574,705
20250109,124700,596631456,1577,1577,1577,1577,90
20250109,124600,596489526,1575,1576,1576,1575,210
20250109,124500,596158706,1575,1576,1576,1575,359
20250109,124400,595593022,1577,1577,1577,1577,30
20250109,124300,595545712,1577,1578,1578,1577,127
20250109,124200,595345424,1578,1579,1580,1578,1273
20250109,124100,593335556,1580,1578,1581,1578,834
20250109,124000,592018627,1577,1576,1579,1576,10114
20250109,123900,576078790,1578,1578,1578,1577,100
20250109,123800,575921008,1570,1570,1570,1570,0
20250109,123700,575921008,1570,1579,1580,1570,10138
20250109,123600,559988149,1580,1580,1580,1580,0
20250109,123500,559988149,1580,1580,1580,1580,0
20250109,123400,559988149,1580,1581,1581,1580,1085
20250109,123300,558272853,1581,1581,1581,1581,0
20250109,123200,558272853,1581,1580,1587,1580,1068
20250109,123100,556585353,1580,1585,1585,1580,5455
20250109,123000,547959907,1585,1585,1585,1585,40
20250109,122900,547896507,1585,1584,1589,1584,1436
20250109,122800,545619920,1584,1586,1586,1584,878
20250109,122700,544228108,1593,1593,1593,1593,0
20250109,122600,544228108,1593,1583,1593,1583,1360
20250109,122500,542071651,1583,1593,1593,1583,14078
20250109,122400,519752028,1596,1596,1598,1590,3044
20250109,122300,514911806,1591,1593,1598,1590,8289
20250109,122200,501718878,1600,1599,1600,1593,6295
20250109,122100,491663133,1599,1599,1604,1596,15357
20250109,122000,467097844,1600,1591,1600,1591,12705
20250109,121900,446824581,1591,1583,1591,1583,11952
20250109,121800,427861952,1584,1583,1584,1583,5
20250109,121700,427854033,1584,1584,1584,1584,0
20250109,121600,427854033,1584,1584,1585,1584,373
20250109,121500,427263200,1585,1584,1585,1583,201
20250109,121400,426944767,1577,1576,1586,1575,797
20250109,121300,425689261,1577,1581,1581,1577,5256
20250109,121200,417391697,1581,1580,1588,1580,3541
20250109,121100,411780188,1587,1567,1587,1567,18281
20250109,121000,382980845,1568,1568,1568,1568,0
20250109,120900,382980845,1568,1566,1568,1566,1700
20250109,120800,380317080,1566,1566,1566,1566,0
20250109,120700,380317080,1566,1562,1566,1562,79
20250109,120600,380193618,1561,1560,1561,1560,21
20250109,120500,380160840,1560,1560,1560,1560,0
20250109,120400,380160840,1560,1559,1560,1559,236
20250109,120300,379792699,1559,1558,1559,1558,37
20250109,120200,379735035,1557,1557,1557,1557,200
20250109,120100,379423635,1559,1559,1559,1559,0
20250109,120000,379423635,1559,1559,1559,1559,36
20250109,115900,379367511,1558,1558,1558,1558,0
20250109,115800,379367511,1558,1558,1558,1558,54
20250109,115700,379283379,1558,1565,1565,1558,47
20250109,115600,379210076,1557,1557,1557,1557,0
20250109,115500,379210076,1557,1568,1568,1557,209
20250109,115400,378882375,1568,1561,1568,1560,3518
20250109,115300,373371590,1565,1558,1565,1556,9882
20250109,115200,357939701,1558,1556,1559,1556,1682
20250109,115100,355320783,1556,1555,1556,1554,1998
20250109,115000,352212983,1555,1555,1555,1555,2
20250109,114900,352209873,1554,1554,1554,1554,583
20250109,114800,351303891,1554,1554,1554,1554,18
20250109,114700,351275919,1556,1556,1556,1556,0
20250109,114600,351275919,1556,1554,1556,1554,60
20250109,114500,351182633,1554,1553,1554,1553,45
20250109,114400,351112746,1553,1553,1553,1553,1241
20250109,114300,349185473,1553,1553,1553,1553,65
20250109,114200,349084528,1553,1552,1553,1552,493
20250109,114100,348318900,1553,1553,1553,1553,0
20250109,114000,348318900,1553,1553,1553,1553,18
20250109,113900,348290946,1553,1553,1553,1553,43
20250109,113800,348224167,1553,1553,1553,1553,29
20250109,113700,348179130,1553,1553,1553,1553,36
20250109,113600,348123222,1553,1552,1553,1552,1535
20250109,113500,345739867,1553,1553,1553,1553,1283
20250109,113400,343747368,1554,1554,1554,1554,1018
20250109,113300,342165396,1554,1554,1554,1554,18
20250109,113200,342137424,1556,1556,1556,1556,0
20250109,113100,342137424,1556,1556,1556,1556,0
20250109,113000,342137424,1556,1556,1556,1556,0
20250109,112900,342137424,1556,1557,1557,1553,1726
20250109,112800,339450657,1557,1553,1557,1553,2925
20250109,112700,334902564,1552,1551,1552,1551,42
20250109,112600,334837404,1552,1552,1552,1552,18
20250109,112500,334809468,1552,1552,1552,1552,3800
20250109,112400,328911868,1552,1554,1554,1552,2510
20250109,112300,325016328,1554,1553,1554,1552,740
20250109,112200,323867839,1556,1556,1556,1556,0
20250109,112100,323867839,1556,1556,1556,1556,54
20250109,112000,323783815,1552,1554,1556,1552,2865
20250109,111900,319329472,1553,1553,1553,1553,0
20250109,111800,319329472,1553,1551,1553,1551,2237
20250109,111700,315856864,1551,1551,1551,1551,73
20250109,111600,315743641,1550,1550,1550,1550,1000
20250109,111500,314193641,1552,1545,1552,1545,1091
20250109,111400,312500423,1546,1546,1546,1546,980
20250109,111300,310985343,1551,1551,1551,1551,481
20250109,111200,310239312,1551,1552,1552,1551,547
20250109,111100,309390902,1551,1550,1551,1550,3098
20250109,111000,304587030,1548,1548,1548,1548,0
20250109,110900,304587030,1548,1547,1548,1547,2000
20250109,110800,301491031,1547,1540,1547,1540,2887
20250109,110700,297031292,1540,1540,1540,1540,500
20250109,110600,296261292,1540,1540,1540,1540,0
20250109,110500,296261292,1540,1540,1540,1540,200
20250109,110400,295953292,1540,1540,1540,1540,500
20250109,110300,295183292,1545,1545,1545,1545,0
20250109,110200,295183292,1545,1535,1546,1533,6117
20250109,110100,285769119,1537,1537,1537,1537,1
20250109,110000,285767582,1536,1536,1536,1536,0
20250109,105900,285767582,1536,1536,1536,1536,1
20250109,105800,285766046,1530,1530,1530,1530,500
20250109,105700,285001046,1530,1530,1530,1530,2000
20250109,105600,281941046,1537,1537,1537,1537,0
20250109,105500,281941046,1537,1537,1537,1537,0
20250109,105400,281941046,1537,1537,1537,1535,2936
20250109,105300,277431450,1539,1539,1539,1539,0
20250109,105200,277431450,1539,1539,1539,1539,150
20250109,105100,277200600,1539,1540,1540,1539,2
20250109,105000,277197521,1538,1538,1538,1538,1
20250109,104900,277195983,1536,1529,1536,1529,3945
20250109,104800,271150334,1533,1533,1533,1533,0
20250109,104700,271150334,1533,1533,1533,1533,0
20250109,104600,271150334,1533,1526,1533,1526,12339
20250109,104500,252280325,1526,1525,1526,1525,13
20250109,104400,252260498,1525,1525,1525,1525,0
20250109,104300,252260498,1525,1525,1525,1525,2
20250109,104200,252257448,1527,1527,1527,1527,0
20250109,104100,252257448,1527,1527,1527,1527,0
20250109,104000,252257448,1527,1527,1527,1527,0
20250109,103900,252257448,1527,1527,1527,1527,0
20250109,103800,252257448,1527,1527,1527,1527,0
20250109,103700,252257448,1527,1527,1527,1527,0
20250109,103600,252257448,1527,1527,1527,1527,0
20250109,103500,252257448,1527,1527,1527,1527,0
20250109,103400,252257448,1527,1525,1527,1519,4981
20250109,103300,244677608,1527,1525,1527,1525,1100
20250109,103200,243000106,1527,1527,1527,1527,1
20250109,103100,242998579,1527,1527,1527,1527,2
20250109,103000,242995525,1526,1526,1526,1526,14
20250109,102900,242974161,1528,1528,1528,1528,0
20250109,102800,242974161,1528,1528,1528,1528,40
20250109,102700,242913041,1526,1526,1526,1526,96
20250109,102600,242766545,1527,1527,1527,1527,0
20250109,102500,242766545,1527,1527,1527,1527,0
20250109,102400,242766545,1527,1527,1527,1527,0
20250109,102300,242766545,1527,1524,1527,1520,660
20250109,102200,241759846,1524,1524,1524,1524,4
20250109,102100,241753750,1523,1523,1523,1523,300
20250109,102000,241296850,1518,1518,1518,1518,0
20250109,101900,241296850,1518,1522,1522,1518,9229
20250109,101800,227277596,1525,1525,1525,1525,0
20250109,101700,227277596,1525,1525,1525,1525,100
20250109,101600,227125096,1525,1525,1525,1525,0
20250109,101500,227125096,1525,1525,1525,1525,1
20250109,101400,227123571,1519,1519,1519,1519,0
20250109,101300,227123571,1519,1520,1520,1519,2588
20250109,101200,223191308,1520,1520,1520,1520,154
20250109,101100,222957228,1520,1525,1525,1520,401
20250109,101000,222347698,1525,1521,1526,1520,1010
20250109,100900,220812335,1522,1522,1522,1522,1000
20250109,100800,219290335,1527,1527,1527,1527,0
20250109,100700,219290335,1527,1521,1527,1521,1002
20250109,100600,217766281,1520,1522,1522,1520,4515
20250109,100500,210896592,1522,1523,1523,1522,5851
20250109,100400,201989213,1522,1522,1522,1522,2000
20250109,100300,198945213,1522,1527,1527,1522,6011
20250109,100200,189791094,1529,1529,1529,1529,17
20250109,100100,189765101,1530,1530,1530,1530,0
20250109,100000,189765101,1530,1530,1530,1530,0
20250109,095900,189765101,1530,1530,1530,1530,0
20250109,095800,189765101,1530,1530,1530,1530,0
20250109,095700,189765101,1530,1530,1530,1530,200
20250109,095600,189459101,1530,1530,1530,1530,0
20250109,095500,189459101,1530,1530,1530,1530,1
20250109,095400,189457571,1530,1529,1530,1529,203
20250109,095300,189147182,1528,1524,1528,1524,7857
20250109,095200,177155741,1523,1524,1524,1523,1107
20250109,095100,175469773,1524,1522,1525,1522,18
20250109,095000,175442362,1522,1522,1522,1522,882
20250109,094900,174099958,1524,1524,1524,1524,982
20250109,094800,172603390,1522,1522,1522,1522,0
20250109,094700,172603390,1522,1523,1524,1522,4333
20250109,094600,166000402,1526,1526,1526,1526,0
20250109,094500,166000402,1526,1526,1526,1526,0
20250109,094400,166000402,1526,1527,1527,1521,1174
20250109,094300,164213824,1526,1526,1526,1526,0
20250109,094200,164213824,1526,1524,1526,1524,2419
20250109,094100,160524126,1524,1524,1524,1520,3263
20250109,094000,155563994,1525,1520,1525,1520,413
20250109,093900,154936019,1519,1520,1520,1519,2645
20250109,093800,150917634,1520,1522,1522,1520,3502
20250109,093700,145590153,1522,1522,1522,1522,237
20250109,093600,145229439,1525,1525,1525,1525,100
20250109,093500,145076939,1525,1524,1525,1524,1400
20250109,093400,142942339,1523,1523,1523,1522,539
20250109,093300,142121449,1522,1522,1525,1522,2219
20250109,093200,138742128,1525,1522,1525,1522,550
20250109,093100,137904728,1519,1520,1520,1519,422
20250109,093000,137263660,1520,1520,1520,1520,5026
20250109,092900,129624140,1520,1522,1522,1520,2416
20250109,092800,125950046,1522,1521,1522,1521,1182
20250109,092700,124152174,1526,1526,1526,1526,0
20250109,092600,124152174,1526,1522,1526,1522,35
20250109,092500,124098864,1522,1522,1522,1522,100
20250109,092400,123946664,1522,1522,1522,1522,83
20250109,092300,123820338,1522,1522,1522,1522,165
20250109,092200,123569208,1522,1522,1522,1522,1050
20250109,092100,121971108,1519,1519,1519,1519,446
20250109,092000,121293634,1522,1522,1522,1522,202
20250109,091900,120986190,1517,1516,1518,1516,621
20250109,091800,120044095,1515,1516,1516,1515,3629
20250109,091700,114545971,1516,1516,1516,1515,1030
20250109,091600,112984519,1515,1515,1516,1515,10934
20250109,091500,96419508,1516,1516,1522,1515,13940
20250109,091400,75298999,1516,1517,1517,1516,586
20250109,091300,74410164,1528,1522,1528,1516,7924
20250109,091200,62379239,1528,1528,1528,1521,4012
20250109,091100,56273792,1528,1528,1528,1528,450
20250109,091000,55586192,1528,1528,1528,1528,1500
20250109,090900,53294192,1532,1529,1532,1529,739
20250109,090800,52162047,1528,1517,1528,1517,2687
20250109,090700,48072036,1515,1518,1519,1515,1735
20250109,090600,45440433,1518,1528,1528,1518,9613
20250109,090500,30804599,1528,1527,1536,1527,985
20250109,090400,29300457,1528,1536,1536,1528,4752
20250109,090300,22027364,1535,1535,1535,1535,1001
20250109,090200,20490829,1535,1542,1554,1535,3710
20250109,090100,14746650,1542,1547,1547,1542,2035
20250109,090000,11598655,1547,1554,1554,1520,7484