stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,184700,630205009,1590,1590,1590,1590,8843
20250113,184600,630205009,1590,1590,1590,1590,0
20250113,184500,630205009,1590,1590,1590,1590,0
20250113,184400,630205009,1590,1590,1590,1590,0
20250113,184300,630205009,1590,1590,1590,1590,0
20250113,184200,630205009,1590,1590,1590,1590,0
20250113,184100,630205009,1590,1590,1590,1590,0
20250113,184000,630205009,1590,1590,1590,1590,0
20250113,183900,630205009,1590,1590,1590,1590,0
20250113,183800,630205009,1590,1590,1590,1590,0
20250113,183700,630205009,1590,1590,1590,1590,0
20250113,183600,630205009,1590,1590,1590,1590,0
20250113,183500,630205009,1590,1590,1590,1590,0
20250113,183400,630205009,1590,1590,1590,1590,0
20250113,183300,630205009,1590,1590,1590,1590,0
20250113,183200,630205009,1590,1590,1590,1590,0
20250113,183100,630205009,1590,1590,1590,1590,0
20250113,183000,630205009,1590,1590,1590,1590,0
20250113,182900,630205009,1590,1590,1590,1590,0
20250113,182800,630205009,1590,1590,1590,1590,0
20250113,182700,630205009,1590,1590,1590,1590,0
20250113,182600,630205009,1590,1590,1590,1590,0
20250113,182500,630205009,1590,1590,1590,1590,0
20250113,182400,630205009,1590,1590,1590,1590,0
20250113,182300,630205009,1590,1590,1590,1590,0
20250113,182200,630205009,1590,1590,1590,1590,0
20250113,182100,630205009,1590,1590,1590,1590,0
20250113,182000,630205009,1590,1590,1590,1590,0
20250113,181900,630205009,1590,1590,1590,1590,0
20250113,181800,630205009,1590,1590,1590,1590,0
20250113,181700,630205009,1590,1590,1590,1590,8843
20250113,181600,630205009,1590,1590,1590,1590,0
20250113,181500,630205009,1590,1590,1590,1590,0
20250113,181400,630205009,1590,1590,1590,1590,0
20250113,181300,630205009,1590,1590,1590,1590,0
20250113,181200,630205009,1590,1590,1590,1590,0
20250113,181100,630205009,1590,1590,1590,1590,0
20250113,181000,630205009,1590,1590,1590,1590,0
20250113,180900,630205009,1590,1590,1590,1590,0
20250113,180800,630205009,1590,1590,1590,1590,0
20250113,180700,630205009,1590,1590,1590,1590,0
20250113,180600,630205009,1590,1590,1590,1590,0
20250113,180500,630205009,1590,1590,1590,1590,0
20250113,180400,630205009,1590,1590,1590,1590,0
20250113,180300,630205009,1590,1590,1590,1590,0
20250113,180200,630205009,1590,1590,1590,1590,0
20250113,180100,630205009,1590,1590,1590,1590,0
20250113,180000,630205009,1590,1590,1590,1590,0
20250113,175900,630205009,1590,1590,1590,1590,0
20250113,175800,630205009,1590,1590,1590,1590,0
20250113,175700,630205009,1590,1590,1590,1590,0
20250113,175600,630205009,1590,1590,1590,1590,0
20250113,175500,630205009,1590,1590,1590,1590,0
20250113,175400,630205009,1590,1590,1590,1590,0
20250113,175300,630205009,1590,1590,1590,1590,0
20250113,175200,630205009,1590,1590,1590,1590,0
20250113,175100,630205009,1590,1590,1590,1590,0
20250113,175000,630205009,1590,1590,1590,1590,0
20250113,174900,630205009,1590,1590,1590,1590,0
20250113,174800,630205009,1590,1590,1590,1590,0
20250113,174700,630205009,1590,1590,1590,1590,8843
20250113,174600,630205009,1590,1590,1590,1590,0
20250113,174500,630205009,1590,1590,1590,1590,0
20250113,174400,630205009,1590,1590,1590,1590,0
20250113,174300,630205009,1590,1590,1590,1590,0
20250113,174200,630205009,1590,1590,1590,1590,0
20250113,174100,630205009,1590,1590,1590,1590,0
20250113,174000,630205009,1590,1590,1590,1590,0
20250113,173900,630205009,1590,1590,1590,1590,0
20250113,173800,630205009,1590,1590,1590,1590,0
20250113,173700,630205009,1590,1590,1590,1590,0
20250113,173600,630205009,1590,1590,1590,1590,0
20250113,173500,630205009,1590,1590,1590,1590,0
20250113,173400,630205009,1590,1590,1590,1590,0
20250113,173300,630205009,1590,1590,1590,1590,0
20250113,173200,630205009,1590,1590,1590,1590,0
20250113,173100,630205009,1590,1590,1590,1590,0
20250113,173000,630205009,1590,1590,1590,1590,0
20250113,172900,630205009,1590,1590,1590,1590,0
20250113,172800,630205009,1590,1590,1590,1590,0
20250113,172700,630205009,1590,1590,1590,1590,0
20250113,172600,630205009,1590,1590,1590,1590,0
20250113,172500,630205009,1590,1590,1590,1590,0
20250113,172400,630205009,1590,1590,1590,1590,0
20250113,172300,630205009,1590,1590,1590,1590,0
20250113,172200,630205009,1590,1590,1590,1590,0
20250113,172100,630205009,1590,1590,1590,1590,0
20250113,172000,630205009,1590,1590,1590,1590,0
20250113,171900,630205009,1590,1590,1590,1590,0
20250113,171800,630205009,1590,1590,1590,1590,0
20250113,171700,630205009,1590,1590,1590,1590,8843
20250113,171600,630205009,1590,1590,1590,1590,0
20250113,171500,630205009,1590,1590,1590,1590,0
20250113,171400,630205009,1590,1590,1590,1590,0
20250113,171300,630205009,1590,1590,1590,1590,0
20250113,171200,630205009,1590,1590,1590,1590,0
20250113,171100,630205009,1590,1590,1590,1590,0
20250113,171000,630205009,1590,1590,1590,1590,0
20250113,170900,630205009,1590,1590,1590,1590,0
20250113,170800,630205009,1590,1590,1590,1590,0
20250113,170700,630205009,1590,1590,1590,1590,0
20250113,170600,630205009,1590,1590,1590,1590,0
20250113,170500,630205009,1590,1590,1590,1590,0
20250113,170400,630205009,1590,1590,1590,1590,0
20250113,170300,630205009,1590,1590,1590,1590,0
20250113,170200,630205009,1590,1590,1590,1590,0
20250113,170100,630205009,1590,1590,1590,1590,0
20250113,170000,630205009,1590,1590,1590,1590,0
20250113,165900,630205009,1590,1590,1590,1590,0
20250113,165800,630205009,1590,1590,1590,1590,0
20250113,165700,630205009,1590,1590,1590,1590,0
20250113,165600,630205009,1590,1590,1590,1590,0
20250113,165500,630205009,1590,1590,1590,1590,0
20250113,165400,630205009,1590,1590,1590,1590,0
20250113,165300,630205009,1590,1590,1590,1590,0
20250113,165200,630205009,1590,1590,1590,1590,0
20250113,165100,630205009,1590,1590,1590,1590,0
20250113,165000,630205009,1590,1590,1590,1590,0
20250113,164900,630205009,1590,1590,1590,1590,0
20250113,164800,630205009,1590,1590,1590,1590,0
20250113,164700,630205009,1590,1590,1590,1590,8843
20250113,164600,630205009,1590,1590,1590,1590,0
20250113,164500,630205009,1590,1590,1590,1590,0
20250113,164400,630205009,1590,1590,1590,1590,0
20250113,164300,630205009,1590,1590,1590,1590,0
20250113,164200,630205009,1590,1590,1590,1590,0
20250113,164100,630205009,1590,1590,1590,1590,0
20250113,164000,630205009,1590,1590,1590,1590,0
20250113,163900,630205009,1590,1590,1590,1590,0
20250113,163800,630205009,1590,1590,1590,1590,0
20250113,163700,630205009,1590,1590,1590,1590,0
20250113,163600,630205009,1590,1590,1590,1590,0
20250113,163500,630205009,1590,1590,1590,1590,0
20250113,163400,630205009,1590,1590,1590,1590,0
20250113,163300,630205009,1590,1590,1590,1590,0
20250113,163200,630205009,1590,1590,1590,1590,0
20250113,163100,630205009,1590,1590,1590,1590,0
20250113,163000,630205009,1590,1590,1590,1590,0
20250113,162900,630205009,1590,1590,1590,1590,0
20250113,162800,630205009,1590,1590,1590,1590,0
20250113,162700,630205009,1590,1590,1590,1590,0
20250113,162600,630205009,1590,1590,1590,1590,0
20250113,162500,630205009,1590,1590,1590,1590,0
20250113,162400,630205009,1590,1590,1590,1590,0
20250113,162300,630205009,1590,1590,1590,1590,0
20250113,162200,630205009,1590,1590,1590,1590,0
20250113,162100,630205009,1590,1590,1590,1590,0
20250113,162000,630205009,1590,1590,1590,1590,0
20250113,161900,630205009,1590,1590,1590,1590,0
20250113,161800,630205009,1590,1590,1590,1590,0
20250113,161700,630205009,1590,1590,1590,1590,8843
20250113,161600,630205009,1590,1590,1590,1590,0
20250113,161500,630205009,1590,1590,1590,1590,0
20250113,161400,630205009,1590,1590,1590,1590,0
20250113,161300,630205009,1590,1590,1590,1590,0
20250113,161200,630205009,1590,1590,1590,1590,0
20250113,161100,630205009,1590,1590,1590,1590,0
20250113,161000,630205009,1590,1590,1590,1590,0
20250113,160900,630205009,1590,1590,1590,1590,0
20250113,160800,630205009,1590,1590,1590,1590,0
20250113,160700,630205009,1590,1590,1590,1590,0
20250113,160600,630205009,1590,1590,1590,1590,0
20250113,160500,630205009,1590,1590,1590,1590,0
20250113,160400,630205009,1590,1590,1590,1590,0
20250113,160300,630205009,1590,1590,1590,1590,0
20250113,160200,630205009,1590,1590,1590,1590,0
20250113,160100,630205009,1590,1590,1590,1590,0
20250113,160000,630205009,1590,1590,1590,1590,0
20250113,155900,630205009,1590,1590,1590,1590,0
20250113,155800,630205009,1590,1590,1590,1590,0
20250113,155700,630205009,1590,1590,1590,1590,0
20250113,155600,630205009,1590,1590,1590,1590,0
20250113,155500,630205009,1590,1590,1590,1590,0
20250113,155400,630205009,1590,1590,1590,1590,0
20250113,155300,630205009,1590,1590,1590,1590,0
20250113,155200,630205009,1590,1590,1590,1590,0
20250113,155100,630205009,1590,1590,1590,1590,0
20250113,155000,630205009,1590,1590,1590,1590,0
20250113,154900,630205009,1590,1590,1590,1590,0
20250113,154800,630205009,1590,1590,1590,1590,0
20250113,154700,630205009,1590,1590,1590,1590,8843
20250113,154600,630205009,1590,1590,1590,1590,0
20250113,154500,630205009,1590,1590,1590,1590,0
20250113,154400,630205009,1590,1590,1590,1590,0
20250113,154300,630205009,1590,1590,1590,1590,0
20250113,154200,630205009,1590,1590,1590,1590,0
20250113,154100,630205009,1590,1590,1590,1590,0
20250113,154000,630205009,1590,1590,1590,1590,0
20250113,153900,630205009,1590,1590,1590,1590,0
20250113,153800,630205009,1590,1590,1590,1590,0
20250113,153700,630205009,1590,1590,1590,1590,0
20250113,153600,630205009,1590,1590,1590,1590,0
20250113,153500,630205009,1590,1590,1590,1590,0
20250113,153400,630205009,1590,1590,1590,1590,0
20250113,153300,630205009,1590,1590,1590,1590,0
20250113,153200,630205009,1590,1590,1590,1590,0
20250113,153100,630205009,1590,1590,1590,1590,0
20250113,153000,630205009,1590,1590,1590,1590,8843
20250113,152900,616144639,1588,1588,1588,1588,0
20250113,152800,616144639,1588,1588,1588,1588,0
20250113,152700,616144639,1588,1588,1588,1588,0
20250113,152600,616144639,1588,1588,1588,1588,0
20250113,152500,616144639,1588,1588,1588,1588,0
20250113,152400,616144639,1588,1588,1588,1588,0
20250113,152300,616144639,1588,1588,1588,1588,0
20250113,152200,616144639,1588,1588,1588,1588,0
20250113,152100,616144639,1588,1588,1588,1588,0
20250113,152000,616144639,1588,1588,1588,1588,0
20250113,151900,616144639,1588,1587,1588,1572,4637
20250113,151800,608825175,1586,1585,1586,1576,1605
20250113,151700,606281158,1585,1585,1585,1585,2425
20250113,151600,602437533,1585,1585,1585,1585,1258
20250113,151500,600443603,1585,1584,1585,1584,1953
20250113,151400,597349443,1584,1580,1584,1580,1706
20250113,151300,594653943,1580,1581,1581,1574,5935
20250113,151200,585305374,1575,1582,1582,1575,2106
20250113,151100,581977525,1583,1578,1583,1578,1037
20250113,151000,580339174,1578,1578,1578,1578,240
20250113,150900,579960454,1579,1580,1580,1579,1502
20250113,150800,577587884,1580,1578,1583,1578,15612
20250113,150700,552930928,1577,1577,1577,1577,738
20250113,150600,551767102,1577,1577,1577,1577,0
20250113,150500,551767102,1577,1575,1577,1571,5311
20250113,150400,543396832,1575,1575,1575,1575,0
20250113,150300,543396832,1575,1570,1575,1570,1020
20250113,150200,541795427,1570,1572,1572,1570,2155
20250113,150100,538410605,1577,1572,1577,1572,1239
20250113,150000,536462882,1571,1571,1571,1571,1546
20250113,145900,534034116,1572,1572,1572,1572,214
20250113,145800,533697708,1572,1577,1577,1572,12753
20250113,145700,513635157,1577,1572,1577,1572,195
20250113,145600,513328612,1572,1572,1572,1572,10
20250113,145500,513312892,1572,1572,1572,1572,3787
20250113,145400,507359728,1572,1572,1572,1572,80
20250113,145300,507233968,1570,1572,1572,1570,4551
20250113,145200,500083601,1577,1577,1577,1577,452
20250113,145100,499370797,1572,1576,1577,1572,1110
20250113,145000,497621632,1576,1576,1576,1572,1299
20250113,144900,495579596,1576,1576,1576,1576,502
20250113,144800,494788444,1572,1576,1576,1572,854
20250113,144700,493445156,1576,1577,1577,1576,1040
20250113,144600,491806008,1577,1577,1577,1577,0
20250113,144500,491806008,1577,1571,1577,1571,201
20250113,144400,491490231,1577,1577,1577,1577,0
20250113,144300,491490231,1577,1577,1577,1572,1257
20250113,144200,489514217,1573,1573,1573,1573,0
20250113,144100,489514217,1573,1576,1576,1573,752
20250113,144000,488331306,1576,1576,1576,1576,1703
20250113,143900,485647378,1577,1577,1577,1577,502
20250113,143800,484855724,1577,1577,1577,1577,360
20250113,143700,484288004,1572,1572,1578,1572,409
20250113,143600,483643598,1578,1578,1578,1578,311
20250113,143500,483152840,1578,1579,1579,1578,48
20250113,143400,483077056,1579,1579,1579,1579,300
20250113,143300,482603356,1573,1573,1573,1573,1428
20250113,143200,480357112,1580,1574,1580,1574,1833
20250113,143100,477468460,1580,1580,1580,1580,1
20250113,143000,477466880,1574,1574,1574,1574,0
20250113,142900,477466880,1574,1580,1580,1574,1835
20250113,142800,474573682,1580,1580,1580,1580,0
20250113,142700,474573682,1580,1579,1580,1579,413
20250113,142600,473921152,1579,1575,1579,1575,1517
20250113,142500,471528141,1579,1579,1579,1579,0
20250113,142400,471528141,1579,1574,1579,1574,1397
20250113,142300,469329238,1579,1578,1579,1578,505
20250113,142200,468532257,1578,1578,1578,1578,1388
20250113,142100,466341993,1578,1578,1578,1578,2470
20250113,142000,462444333,1578,1578,1578,1578,0
20250113,141900,462444333,1578,1577,1578,1577,2010
20250113,141800,459273473,1578,1578,1578,1578,0
20250113,141700,459273473,1578,1578,1578,1578,1
20250113,141600,459271895,1573,1573,1573,1573,0
20250113,141500,459271895,1573,1577,1578,1573,799
20250113,141400,458013989,1573,1577,1577,1573,1156
20250113,141300,456193549,1578,1578,1578,1578,300
20250113,141200,455720149,1578,1578,1578,1578,10
20250113,141100,455704369,1572,1572,1572,1572,830
20250113,141000,454399609,1578,1571,1578,1571,731
20250113,140900,453251194,1578,1576,1578,1576,2
20250113,140800,453248040,1572,1572,1578,1572,1232
20250113,140700,451310397,1576,1576,1576,1576,0
20250113,140600,451310397,1576,1576,1576,1576,693
20250113,140500,450218229,1576,1576,1576,1576,273
20250113,140400,449787981,1576,1576,1576,1576,0
20250113,140300,449787981,1576,1576,1576,1576,6
20250113,140200,449778525,1571,1572,1572,1571,936
20250113,140100,448307601,1571,1570,1571,1570,512
20250113,140000,447503250,1571,1571,1571,1571,0
20250113,135900,447503250,1571,1572,1572,1571,1406
20250113,135800,445293490,1577,1577,1577,1577,722
20250113,135700,444154896,1573,1573,1573,1573,164
20250113,135600,443896924,1573,1570,1573,1570,495
20250113,135500,443119204,1567,1567,1567,1567,0
20250113,135400,443119204,1567,1567,1567,1567,0
20250113,135300,443119204,1567,1567,1567,1567,173
20250113,135200,442848113,1566,1566,1566,1566,0
20250113,135100,442848113,1566,1567,1567,1566,97
20250113,135000,442696154,1567,1570,1570,1567,1870
20250113,134900,439765564,1567,1569,1569,1567,3000
20250113,134800,435061484,1570,1570,1570,1570,0
20250113,134700,435061484,1570,1571,1571,1570,596
20250113,134600,434125664,1571,1571,1571,1571,1
20250113,134500,434124093,1571,1573,1573,1571,2116
20250113,134400,430797626,1573,1573,1573,1573,344
20250113,134300,430256514,1574,1574,1574,1574,489
20250113,134200,429486828,1579,1579,1579,1579,919
20250113,134100,428035727,1579,1579,1579,1579,165
20250113,134000,427775192,1579,1579,1579,1579,234
20250113,133900,427405706,1577,1577,1577,1577,100
20250113,133800,427248006,1579,1579,1579,1579,0
20250113,133700,427248006,1579,1579,1579,1579,1319
20250113,133600,425165305,1578,1569,1580,1569,7007
20250113,133500,414134034,1568,1569,1569,1568,157
20250113,133400,413887857,1567,1569,1569,1567,3599
20250113,133300,408247359,1569,1570,1570,1569,764
20250113,133200,407048642,1570,1570,1570,1570,2283
20250113,133100,403464332,1580,1580,1580,1580,3
20250113,133000,403459592,1569,1571,1571,1569,1455
20250113,132900,401175339,1572,1573,1573,1572,6740
20250113,132800,390575058,1580,1580,1580,1580,305
20250113,132700,390093158,1573,1573,1573,1573,268
20250113,132600,389671594,1574,1574,1574,1574,234
20250113,132500,389303278,1574,1574,1574,1574,10
20250113,132400,389287538,1574,1574,1574,1574,756
20250113,132300,388097594,1573,1573,1573,1573,0
20250113,132200,388097594,1573,1574,1574,1573,1668
20250113,132100,385472472,1574,1575,1575,1574,829
20250113,132000,384166800,1580,1580,1580,1580,0
20250113,131900,384166800,1580,1580,1580,1580,0
20250113,131800,384166800,1580,1573,1580,1573,3
20250113,131700,384162067,1574,1575,1575,1574,2169
20250113,131600,380747281,1576,1584,1584,1576,2200
20250113,131500,377278481,1585,1585,1585,1585,1
20250113,131400,377276896,1577,1579,1579,1577,2800
20250113,131300,372858966,1587,1587,1587,1587,1
20250113,131200,372857379,1579,1585,1585,1579,1593
20250113,131100,370336349,1585,1585,1585,1585,656
20250113,131000,369296589,1585,1585,1585,1585,0
20250113,130900,369296589,1585,1585,1585,1585,171
20250113,130800,369025554,1585,1584,1585,1584,728
20250113,130700,367872172,1584,1584,1584,1584,342
20250113,130600,367330444,1584,1584,1584,1584,798
20250113,130500,366066412,1584,1584,1584,1584,0
20250113,130400,366066412,1584,1584,1584,1584,1
20250113,130300,366064828,1577,1577,1577,1577,600
20250113,130200,365118628,1577,1577,1577,1577,1108
20250113,130100,363371312,1577,1580,1580,1577,2334
20250113,130000,359686601,1580,1580,1580,1580,0
20250113,125900,359686601,1580,1580,1580,1580,216
20250113,125800,359345321,1580,1580,1580,1580,2338
20250113,125700,355651281,1580,1580,1580,1580,319
20250113,125600,355147261,1580,1580,1580,1580,0
20250113,125500,355147261,1580,1580,1580,1580,1
20250113,125400,355145681,1574,1574,1574,1574,1
20250113,125300,355144107,1574,1581,1581,1574,1834
20250113,125200,352252062,1581,1581,1581,1581,262
20250113,125100,351837840,1580,1580,1580,1580,1901
20250113,125000,348834260,1574,1574,1574,1574,500
20250113,124900,348047260,1580,1575,1580,1575,1438
20250113,124800,345778755,1575,1575,1575,1575,0
20250113,124700,345778755,1575,1574,1575,1574,499
20250113,124600,344993299,1575,1575,1575,1575,100
20250113,124500,344835799,1575,1575,1575,1575,0
20250113,124400,344835799,1575,1575,1575,1575,10
20250113,124300,344820049,1575,1574,1575,1574,251
20250113,124200,344424974,1575,1580,1580,1575,3340
20250113,124100,339161885,1580,1576,1580,1576,1230
20250113,124000,337219086,1577,1577,1577,1577,700
20250113,123900,336115186,1578,1578,1578,1578,45
20250113,123800,336044176,1579,1579,1579,1579,10
20250113,123700,336028386,1579,1579,1579,1579,2
20250113,123600,336025228,1577,1578,1578,1577,1692
20250113,123500,333356770,1577,1579,1579,1577,2721
20250113,123400,329062219,1580,1580,1580,1580,351
20250113,123300,328507639,1580,1580,1580,1580,100
20250113,123200,328349639,1580,1582,1582,1579,1138
20250113,123100,326550909,1583,1583,1583,1583,4768
20250113,123000,319003165,1583,1583,1583,1583,420
20250113,122900,318338305,1583,1583,1583,1583,0
20250113,122800,318338305,1583,1583,1583,1583,2
20250113,122700,318335139,1583,1583,1583,1583,0
20250113,122600,318335139,1583,1583,1583,1583,1795
20250113,122500,315493654,1583,1581,1583,1581,431
20250113,122400,314811995,1581,1581,1581,1581,1484
20250113,122300,312465791,1581,1581,1581,1581,531
20250113,122200,311626280,1578,1581,1581,1578,1250
20250113,122100,309650180,1581,1581,1581,1581,0
20250113,122000,309650180,1581,1582,1582,1581,1478
20250113,121900,307312764,1582,1583,1583,1582,2
20250113,121800,307309599,1583,1583,1583,1583,0
20250113,121700,307309599,1583,1587,1587,1583,10483
20250113,121600,290705126,1587,1586,1587,1586,956
20250113,121500,289188908,1586,1586,1586,1586,724
20250113,121400,288040644,1586,1585,1586,1585,1236
20250113,121300,286081574,1585,1585,1585,1585,246
20250113,121200,285691664,1586,1586,1586,1586,0
20250113,121100,285691664,1586,1586,1586,1586,90
20250113,121000,285548924,1586,1586,1586,1586,1415
20250113,120900,283304734,1586,1586,1586,1586,413
20250113,120800,282649716,1580,1580,1580,1580,856
20250113,120700,281297236,1580,1577,1580,1577,1204
20250113,120600,279397646,1577,1577,1577,1577,231
20250113,120500,279033359,1577,1577,1577,1577,0
20250113,120400,279033359,1577,1577,1577,1577,0
20250113,120300,279033359,1577,1580,1580,1577,1656
20250113,120200,276421826,1580,1580,1580,1580,190
20250113,120100,276121626,1580,1580,1580,1580,0
20250113,120000,276121626,1580,1577,1580,1577,1830
20250113,115900,273230766,1586,1579,1586,1576,753
20250113,115800,272043037,1580,1580,1580,1580,4462
20250113,115700,264993077,1580,1580,1580,1580,771
20250113,115600,263774897,1586,1583,1586,1583,311
20250113,115500,263282059,1586,1585,1586,1585,1056
20250113,115400,261608086,1585,1585,1585,1585,342
20250113,115300,261066016,1585,1580,1585,1580,646
20250113,115200,260044081,1580,1580,1580,1580,0
20250113,115100,260044081,1580,1580,1580,1580,1255
20250113,115000,258061181,1575,1575,1575,1575,1
20250113,114900,258059606,1575,1575,1575,1575,136
20250113,114800,257845406,1575,1575,1575,1575,302
20250113,114700,257369756,1580,1580,1580,1580,2261
20250113,114600,253797376,1580,1580,1580,1580,1088
20250113,114500,252078336,1580,1580,1580,1580,2
20250113,114400,252075176,1585,1585,1585,1585,0
20250113,114300,252075176,1585,1584,1585,1584,1879
20250113,114200,249097722,1580,1580,1580,1580,1410
20250113,114100,246869922,1580,1580,1580,1580,130
20250113,114000,246664522,1580,1580,1580,1580,300
20250113,113900,246190522,1580,1580,1580,1580,0
20250113,113800,246190522,1580,1580,1580,1580,11
20250113,113700,246173142,1580,1580,1580,1580,2471
20250113,113600,242268962,1580,1580,1580,1580,769
20250113,113500,241053942,1585,1584,1585,1584,377
20250113,113400,240456690,1584,1579,1585,1579,261
20250113,113300,240043310,1587,1587,1587,1587,0
20250113,113200,240043310,1587,1590,1591,1586,4175
20250113,113100,233411989,1590,1579,1590,1579,5550
20250113,113000,224639314,1579,1576,1579,1576,250
20250113,112900,224245164,1575,1579,1579,1575,501
20250113,112800,223455611,1575,1575,1575,1575,1
20250113,112700,223454036,1573,1573,1573,1573,351
20250113,112600,222901913,1579,1573,1579,1573,107
20250113,112500,222733560,1579,1579,1579,1579,1
20250113,112400,222731981,1574,1578,1580,1574,7403
20250113,112300,211074319,1578,1578,1578,1578,1
20250113,112200,211072741,1578,1583,1583,1575,7499
20250113,112100,199225929,1583,1580,1584,1579,5683
20250113,112000,190244965,1583,1582,1586,1582,1174
20250113,111900,188386198,1582,1580,1582,1580,5402
20250113,111800,179850242,1582,1579,1582,1577,15025
20250113,111700,156111209,1580,1580,1581,1580,466
20250113,111600,155374798,1580,1578,1580,1578,1526
20250113,111500,152964073,1578,1574,1578,1574,6189
20250113,111400,143214356,1575,1574,1575,1574,1602
20250113,111300,140691746,1577,1575,1577,1575,916
20250113,111200,139247776,1575,1565,1575,1565,6395
20250113,111100,129212270,1565,1564,1565,1564,993
20250113,111000,127659079,1561,1561,1561,1561,0
20250113,110900,127659079,1561,1561,1561,1561,0
20250113,110800,127659079,1561,1561,1561,1561,0
20250113,110700,127659079,1561,1561,1561,1561,6
20250113,110600,127649713,1560,1561,1561,1560,932
20250113,110500,126195531,1561,1561,1561,1561,0
20250113,110400,126195531,1561,1561,1561,1561,1000
20250113,110300,124634531,1561,1562,1562,1561,60
20250113,110200,124540831,1564,1564,1564,1564,0
20250113,110100,124540831,1564,1564,1564,1564,0
20250113,110000,124540831,1564,1564,1564,1564,0
20250113,105900,124540831,1564,1564,1564,1564,200
20250113,105800,124228031,1564,1564,1564,1563,25
20250113,105700,124188951,1564,1564,1564,1564,43
20250113,105600,124121699,1564,1564,1564,1564,57
20250113,105500,124032551,1564,1560,1564,1560,11
20250113,105400,124015387,1560,1560,1560,1560,0
20250113,105300,124015387,1560,1560,1560,1560,963
20250113,105200,122513107,1558,1558,1558,1558,0
20250113,105100,122513107,1558,1559,1559,1558,686
20250113,105000,121444275,1559,1559,1559,1559,1305
20250113,104900,119409780,1564,1564,1564,1564,0
20250113,104800,119409780,1564,1564,1564,1564,0
20250113,104700,119409780,1564,1564,1564,1564,1
20250113,104600,119408216,1558,1558,1558,1558,20
20250113,104500,119377056,1558,1558,1558,1558,518
20250113,104400,118570012,1558,1558,1558,1558,0
20250113,104300,118570012,1558,1558,1558,1558,0
20250113,104200,118570012,1558,1558,1558,1558,0
20250113,104100,118570012,1558,1559,1559,1558,410
20250113,104000,117931227,1559,1559,1559,1559,501
20250113,103900,117150168,1559,1560,1560,1559,3323
20250113,103800,111969608,1559,1559,1559,1559,1500
20250113,103700,109631108,1559,1559,1559,1559,0
20250113,103600,109631108,1559,1559,1559,1559,16
20250113,103500,109606164,1560,1560,1560,1560,48
20250113,103400,109531284,1561,1561,1561,1561,0
20250113,103300,109531284,1561,1564,1564,1561,27
20250113,103200,109489122,1558,1560,1560,1558,4205
20250113,103100,102932350,1560,1560,1560,1560,1
20250113,103000,102930790,1565,1565,1565,1565,5
20250113,102900,102922965,1565,1565,1565,1565,0
20250113,102800,102922965,1565,1566,1566,1565,228
20250113,102700,102566144,1566,1566,1566,1566,153
20250113,102600,102326546,1566,1566,1566,1566,0
20250113,102500,102326546,1566,1566,1566,1566,100
20250113,102400,102169946,1567,1567,1567,1567,0
20250113,102300,102169946,1567,1567,1567,1567,1
20250113,102200,102168379,1560,1560,1560,1560,144
20250113,102100,101943739,1560,1560,1560,1560,636
20250113,102000,100951579,1560,1563,1563,1560,1300
20250113,101900,98921164,1567,1563,1567,1562,25
20250113,101800,98882099,1563,1563,1563,1563,11
20250113,101700,98864906,1563,1563,1563,1563,0
20250113,101600,98864906,1563,1563,1563,1563,0
20250113,101500,98864906,1563,1563,1563,1563,0
20250113,101400,98864906,1563,1560,1563,1560,3921
20250113,101300,92748143,1560,1560,1560,1560,0
20250113,101200,92748143,1560,1558,1560,1558,1362
20250113,101100,90623617,1558,1559,1559,1558,51
20250113,101000,90544158,1559,1559,1559,1559,0
20250113,100900,90544158,1559,1559,1559,1559,1
20250113,100800,90542599,1556,1556,1556,1556,0
20250113,100700,90542599,1556,1556,1556,1556,601
20250113,100600,89607443,1556,1559,1559,1556,7564
20250113,100500,77826901,1561,1562,1562,1560,2262
20250113,100400,74296046,1562,1562,1562,1562,0
20250113,100300,74296046,1562,1562,1562,1562,10
20250113,100200,74280426,1568,1568,1568,1568,0
20250113,100100,74280426,1568,1568,1568,1568,0
20250113,100000,74280426,1568,1568,1568,1568,205
20250113,095900,73958986,1568,1568,1568,1568,15
20250113,095800,73935466,1568,1568,1568,1568,0
20250113,095700,73935466,1568,1562,1568,1562,36
20250113,095600,73879228,1561,1561,1561,1561,1094
20250113,095500,72171494,1560,1560,1560,1560,0
20250113,095400,72171494,1560,1561,1561,1560,20
20250113,095300,72140293,1568,1568,1568,1568,11
20250113,095200,72123045,1560,1560,1560,1560,1000
20250113,095100,70563045,1568,1568,1568,1568,257
20250113,095000,70160069,1568,1568,1568,1568,17
20250113,094900,70133413,1568,1561,1568,1559,1011
20250113,094800,68556517,1569,1562,1569,1560,3304
20250113,094700,63399259,1569,1569,1569,1569,0
20250113,094600,63399259,1569,1561,1569,1561,21
20250113,094500,63366454,1568,1568,1568,1568,0
20250113,094400,63366454,1568,1568,1568,1568,0
20250113,094300,63366454,1568,1568,1568,1568,1
20250113,094200,63364886,1560,1565,1565,1560,7243
20250113,094100,52054184,1568,1568,1568,1568,257
20250113,094000,51651208,1563,1563,1563,1563,654
20250113,093900,50629006,1565,1565,1565,1563,1969
20250113,093800,47551239,1565,1568,1568,1565,954
20250113,093700,46058080,1568,1568,1568,1568,3
20250113,093600,46053376,1565,1565,1565,1565,300
20250113,093500,45583876,1565,1565,1565,1565,1
20250113,093400,45582311,1565,1566,1566,1565,1501
20250113,093300,43232396,1566,1566,1566,1566,335
20250113,093200,42707786,1566,1566,1566,1566,1216
20250113,093100,40803530,1567,1571,1571,1567,3042
20250113,093000,36028692,1575,1575,1575,1575,6
20250113,092900,36019242,1567,1567,1567,1567,0
20250113,092800,36019242,1567,1567,1567,1567,2500
20250113,092700,32101742,1570,1570,1570,1570,0
20250113,092600,32101742,1570,1570,1570,1570,1200
20250113,092500,30217742,1568,1569,1569,1568,1100
20250113,092400,28492242,1577,1577,1577,1577,1
20250113,092300,28490665,1577,1567,1577,1567,2864
20250113,092200,24002758,1570,1570,1570,1570,149
20250113,092100,23768828,1578,1578,1578,1578,0
20250113,092000,23768828,1578,1577,1578,1577,1396
20250113,091900,21565980,1578,1578,1578,1578,0
20250113,091800,21565980,1578,1567,1578,1567,9
20250113,091700,21551826,1567,1572,1572,1567,2000
20250113,091600,18416478,1578,1578,1578,1575,302
20250113,091500,17940822,1578,1578,1578,1578,0
20250113,091400,17940822,1578,1571,1578,1571,115
20250113,091300,17759807,1577,1577,1577,1577,577
20250113,091200,16849878,1577,1573,1577,1571,15
20250113,091100,16826305,1568,1571,1571,1568,97
20250113,091000,16673921,1568,1568,1568,1567,475
20250113,090900,15929536,1568,1572,1572,1568,653
20250113,090800,14905565,1577,1577,1577,1577,1
20250113,090700,14903988,1577,1577,1577,1568,106
20250113,090600,14736870,1577,1577,1577,1568,1552
20250113,090500,12301466,1577,1577,1577,1577,5
20250113,090400,12293581,1578,1578,1578,1578,2002
20250113,090300,9134425,1579,1579,1579,1569,700
20250113,090200,8034125,1580,1580,1580,1568,42
20250113,090100,7968215,1580,1580,1580,1580,150
20250113,090000,7731215,1580,1571,1580,1569,4923