stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,184700,1723716387,1700,1700,1700,1700,79994
20250115,184600,1723716387,1700,1700,1700,1700,0
20250115,184500,1723716387,1700,1700,1700,1700,0
20250115,184400,1723716387,1700,1700,1700,1700,0
20250115,184300,1723716387,1700,1700,1700,1700,0
20250115,184200,1723716387,1700,1700,1700,1700,0
20250115,184100,1723716387,1700,1700,1700,1700,0
20250115,184000,1723716387,1700,1700,1700,1700,0
20250115,183900,1723716387,1700,1700,1700,1700,0
20250115,183800,1723716387,1700,1700,1700,1700,0
20250115,183700,1723716387,1700,1700,1700,1700,0
20250115,183600,1723716387,1700,1700,1700,1700,0
20250115,183500,1723716387,1700,1700,1700,1700,0
20250115,183400,1723716387,1700,1700,1700,1700,0
20250115,183300,1723716387,1700,1700,1700,1700,0
20250115,183200,1723716387,1700,1700,1700,1700,0
20250115,183100,1723716387,1700,1700,1700,1700,0
20250115,183000,1723716387,1700,1700,1700,1700,0
20250115,182900,1723716387,1700,1700,1700,1700,0
20250115,182800,1723716387,1700,1700,1700,1700,0
20250115,182700,1723716387,1700,1700,1700,1700,0
20250115,182600,1723716387,1700,1700,1700,1700,0
20250115,182500,1723716387,1700,1700,1700,1700,0
20250115,182400,1723716387,1700,1700,1700,1700,0
20250115,182300,1723716387,1700,1700,1700,1700,0
20250115,182200,1723716387,1700,1700,1700,1700,0
20250115,182100,1723716387,1700,1700,1700,1700,0
20250115,182000,1723716387,1700,1700,1700,1700,0
20250115,181900,1723716387,1700,1700,1700,1700,0
20250115,181800,1723716387,1700,1700,1700,1700,0
20250115,181700,1723716387,1700,1700,1700,1700,79994
20250115,181600,1723716387,1700,1700,1700,1700,0
20250115,181500,1723716387,1700,1700,1700,1700,0
20250115,181400,1723716387,1700,1700,1700,1700,0
20250115,181300,1723716387,1700,1700,1700,1700,0
20250115,181200,1723716387,1700,1700,1700,1700,0
20250115,181100,1723716387,1700,1700,1700,1700,0
20250115,181000,1723716387,1700,1700,1700,1700,0
20250115,180900,1723716387,1700,1700,1700,1700,0
20250115,180800,1723716387,1700,1700,1700,1700,0
20250115,180700,1723716387,1700,1700,1700,1700,0
20250115,180600,1723716387,1700,1700,1700,1700,0
20250115,180500,1723716387,1700,1700,1700,1700,0
20250115,180400,1723716387,1700,1700,1700,1700,0
20250115,180300,1723716387,1700,1700,1700,1700,0
20250115,180200,1723716387,1700,1700,1700,1700,0
20250115,180100,1723716387,1700,1700,1700,1700,0
20250115,180000,1723716387,1700,1700,1700,1700,0
20250115,175900,1723716387,1700,1700,1700,1700,0
20250115,175800,1723716387,1700,1700,1700,1700,0
20250115,175700,1723716387,1700,1700,1700,1700,0
20250115,175600,1723716387,1700,1700,1700,1700,0
20250115,175500,1723716387,1700,1700,1700,1700,0
20250115,175400,1723716387,1700,1700,1700,1700,0
20250115,175300,1723716387,1700,1700,1700,1700,0
20250115,175200,1723716387,1700,1700,1700,1700,0
20250115,175100,1723716387,1700,1700,1700,1700,0
20250115,175000,1723716387,1700,1700,1700,1700,0
20250115,174900,1723716387,1700,1700,1700,1700,0
20250115,174800,1723716387,1700,1700,1700,1700,0
20250115,174700,1723716387,1700,1700,1700,1700,79994
20250115,174600,1723716387,1700,1700,1700,1700,0
20250115,174500,1723716387,1700,1700,1700,1700,0
20250115,174400,1723716387,1700,1700,1700,1700,0
20250115,174300,1723716387,1700,1700,1700,1700,0
20250115,174200,1723716387,1700,1700,1700,1700,0
20250115,174100,1723716387,1700,1700,1700,1700,0
20250115,174000,1723716387,1700,1700,1700,1700,0
20250115,173900,1723716387,1700,1700,1700,1700,0
20250115,173800,1723716387,1700,1700,1700,1700,0
20250115,173700,1723716387,1700,1700,1700,1700,0
20250115,173600,1723716387,1700,1700,1700,1700,0
20250115,173500,1723716387,1700,1700,1700,1700,0
20250115,173400,1723716387,1700,1700,1700,1700,0
20250115,173300,1723716387,1700,1700,1700,1700,0
20250115,173200,1723716387,1700,1700,1700,1700,0
20250115,173100,1723716387,1700,1700,1700,1700,0
20250115,173000,1723716387,1700,1700,1700,1700,0
20250115,172900,1723716387,1700,1700,1700,1700,0
20250115,172800,1723716387,1700,1700,1700,1700,0
20250115,172700,1723716387,1700,1700,1700,1700,0
20250115,172600,1723716387,1700,1700,1700,1700,0
20250115,172500,1723716387,1700,1700,1700,1700,0
20250115,172400,1723716387,1700,1700,1700,1700,0
20250115,172300,1723716387,1700,1700,1700,1700,0
20250115,172200,1723716387,1700,1700,1700,1700,0
20250115,172100,1723716387,1700,1700,1700,1700,0
20250115,172000,1723716387,1700,1700,1700,1700,0
20250115,171900,1723716387,1700,1700,1700,1700,0
20250115,171800,1723716387,1700,1700,1700,1700,0
20250115,171700,1723716387,1700,1700,1700,1700,79994
20250115,171600,1723716387,1700,1700,1700,1700,0
20250115,171500,1723716387,1700,1700,1700,1700,0
20250115,171400,1723716387,1700,1700,1700,1700,0
20250115,171300,1723716387,1700,1700,1700,1700,0
20250115,171200,1723716387,1700,1700,1700,1700,0
20250115,171100,1723716387,1700,1700,1700,1700,0
20250115,171000,1723716387,1700,1700,1700,1700,0
20250115,170900,1723716387,1700,1700,1700,1700,0
20250115,170800,1723716387,1700,1700,1700,1700,0
20250115,170700,1723716387,1700,1700,1700,1700,0
20250115,170600,1723716387,1700,1700,1700,1700,0
20250115,170500,1723716387,1700,1700,1700,1700,0
20250115,170400,1723716387,1700,1700,1700,1700,0
20250115,170300,1723716387,1700,1700,1700,1700,0
20250115,170200,1723716387,1700,1700,1700,1700,0
20250115,170100,1723716387,1700,1700,1700,1700,0
20250115,170000,1723716387,1700,1700,1700,1700,0
20250115,165900,1723716387,1700,1700,1700,1700,0
20250115,165800,1723716387,1700,1700,1700,1700,0
20250115,165700,1723716387,1700,1700,1700,1700,0
20250115,165600,1723716387,1700,1700,1700,1700,0
20250115,165500,1723716387,1700,1700,1700,1700,0
20250115,165400,1723716387,1700,1700,1700,1700,0
20250115,165300,1723716387,1700,1700,1700,1700,0
20250115,165200,1723716387,1700,1700,1700,1700,0
20250115,165100,1723716387,1700,1700,1700,1700,0
20250115,165000,1723716387,1700,1700,1700,1700,0
20250115,164900,1723716387,1700,1700,1700,1700,0
20250115,164800,1723716387,1700,1700,1700,1700,0
20250115,164700,1723716387,1700,1700,1700,1700,79994
20250115,164600,1723716387,1700,1700,1700,1700,0
20250115,164500,1723716387,1700,1700,1700,1700,0
20250115,164400,1723716387,1700,1700,1700,1700,0
20250115,164300,1723716387,1700,1700,1700,1700,0
20250115,164200,1723716387,1700,1700,1700,1700,0
20250115,164100,1723716387,1700,1700,1700,1700,0
20250115,164000,1723716387,1700,1700,1700,1700,0
20250115,163900,1723716387,1700,1700,1700,1700,0
20250115,163800,1723716387,1700,1700,1700,1700,0
20250115,163700,1723716387,1700,1700,1700,1700,0
20250115,163600,1723716387,1700,1700,1700,1700,0
20250115,163500,1723716387,1700,1700,1700,1700,0
20250115,163400,1723716387,1700,1700,1700,1700,0
20250115,163300,1723716387,1700,1700,1700,1700,0
20250115,163200,1723716387,1700,1700,1700,1700,0
20250115,163100,1723716387,1700,1700,1700,1700,0
20250115,163000,1723716387,1700,1700,1700,1700,0
20250115,162900,1723716387,1700,1700,1700,1700,0
20250115,162800,1723716387,1700,1700,1700,1700,0
20250115,162700,1723716387,1700,1700,1700,1700,0
20250115,162600,1723716387,1700,1700,1700,1700,0
20250115,162500,1723716387,1700,1700,1700,1700,0
20250115,162400,1723716387,1700,1700,1700,1700,0
20250115,162300,1723716387,1700,1700,1700,1700,0
20250115,162200,1723716387,1700,1700,1700,1700,0
20250115,162100,1723716387,1700,1700,1700,1700,0
20250115,162000,1723716387,1700,1700,1700,1700,0
20250115,161900,1723716387,1700,1700,1700,1700,0
20250115,161800,1723716387,1700,1700,1700,1700,0
20250115,161700,1723716387,1700,1700,1700,1700,79994
20250115,161600,1723716387,1700,1700,1700,1700,0
20250115,161500,1723716387,1700,1700,1700,1700,0
20250115,161400,1723716387,1700,1700,1700,1700,0
20250115,161300,1723716387,1700,1700,1700,1700,0
20250115,161200,1723716387,1700,1700,1700,1700,0
20250115,161100,1723716387,1700,1700,1700,1700,0
20250115,161000,1723716387,1700,1700,1700,1700,0
20250115,160900,1723716387,1700,1700,1700,1700,0
20250115,160800,1723716387,1700,1700,1700,1700,0
20250115,160700,1723716387,1700,1700,1700,1700,0
20250115,160600,1723716387,1700,1700,1700,1700,0
20250115,160500,1723716387,1700,1700,1700,1700,0
20250115,160400,1723716387,1700,1700,1700,1700,0
20250115,160300,1723716387,1700,1700,1700,1700,0
20250115,160200,1723716387,1700,1700,1700,1700,0
20250115,160100,1723716387,1700,1700,1700,1700,0
20250115,160000,1723716387,1700,1700,1700,1700,0
20250115,155900,1723716387,1700,1700,1700,1700,0
20250115,155800,1723716387,1700,1700,1700,1700,0
20250115,155700,1723716387,1700,1700,1700,1700,0
20250115,155600,1723716387,1700,1700,1700,1700,0
20250115,155500,1723716387,1700,1700,1700,1700,0
20250115,155400,1723716387,1700,1700,1700,1700,0
20250115,155300,1723716387,1700,1700,1700,1700,0
20250115,155200,1723716387,1700,1700,1700,1700,0
20250115,155100,1723716387,1700,1700,1700,1700,0
20250115,155000,1723716387,1700,1700,1700,1700,0
20250115,154900,1723716387,1700,1700,1700,1700,0
20250115,154800,1723716387,1700,1700,1700,1700,0
20250115,154700,1723716387,1700,1700,1700,1700,79994
20250115,154600,1723716387,1700,1700,1700,1700,0
20250115,154500,1723716387,1700,1700,1700,1700,0
20250115,154400,1723716387,1700,1700,1700,1700,0
20250115,154300,1723716387,1700,1700,1700,1700,0
20250115,154200,1723716387,1700,1700,1700,1700,0
20250115,154100,1723716387,1700,1700,1700,1700,0
20250115,154000,1723716387,1700,1700,1700,1700,0
20250115,153900,1723716387,1700,1700,1700,1700,0
20250115,153800,1723716387,1700,1700,1700,1700,0
20250115,153700,1723716387,1700,1700,1700,1700,0
20250115,153600,1723716387,1700,1700,1700,1700,0
20250115,153500,1723716387,1700,1700,1700,1700,0
20250115,153400,1723716387,1700,1700,1700,1700,0
20250115,153300,1723716387,1700,1700,1700,1700,0
20250115,153200,1723716387,1700,1700,1700,1700,0
20250115,153100,1723716387,1700,1700,1700,1700,0
20250115,153000,1723716387,1700,1700,1700,1700,79994
20250115,152900,1587726587,1704,1704,1704,1704,0
20250115,152800,1587726587,1704,1704,1704,1704,0
20250115,152700,1587726587,1704,1704,1704,1704,0
20250115,152600,1587726587,1704,1704,1704,1704,0
20250115,152500,1587726587,1704,1704,1704,1704,0
20250115,152400,1587726587,1704,1704,1704,1704,0
20250115,152300,1587726587,1704,1704,1704,1704,0
20250115,152200,1587726587,1704,1704,1704,1704,0
20250115,152100,1587726587,1704,1704,1704,1704,0
20250115,152000,1587726587,1704,1704,1704,1704,0
20250115,151900,1587726587,1704,1691,1704,1689,52726
20250115,151800,1498313174,1689,1680,1691,1680,13423
20250115,151700,1475675289,1683,1674,1687,1674,38072
20250115,151600,1411658009,1675,1665,1678,1665,29979
20250115,151500,1361598836,1666,1662,1667,1655,18443
20250115,151400,1330936744,1663,1652,1663,1650,33780
20250115,151300,1274888327,1650,1644,1653,1644,13344
20250115,151200,1252886784,1641,1648,1648,1641,5054
20250115,151100,1244583817,1650,1650,1650,1650,1314
20250115,151000,1242415717,1650,1641,1651,1640,10183
20250115,150900,1225613630,1651,1638,1651,1638,27077
20250115,150800,1181050513,1641,1638,1641,1637,4364
20250115,150700,1173898793,1638,1637,1638,1637,3600
20250115,150600,1168004593,1637,1640,1640,1637,11868
20250115,150500,1148564138,1639,1637,1639,1637,6075
20250115,150400,1138611410,1638,1638,1639,1636,2055
20250115,150300,1135247452,1638,1639,1640,1630,9973
20250115,150200,1118964367,1639,1636,1641,1636,8722
20250115,150100,1104686626,1633,1637,1638,1629,4621
20250115,150000,1097132399,1639,1639,1641,1634,7841
20250115,145900,1084282967,1639,1636,1641,1634,5746
20250115,145800,1074879299,1637,1633,1638,1633,8440
20250115,145700,1061078101,1632,1627,1632,1627,5799
20250115,145600,1051631142,1627,1623,1627,1623,1036
20250115,145500,1049946165,1623,1623,1625,1623,2057
20250115,145400,1046605076,1623,1624,1624,1623,104
20250115,145300,1046436281,1624,1624,1625,1624,3286
20250115,145200,1041099517,1623,1619,1623,1615,10676
20250115,145100,1023800729,1612,1612,1612,1612,0
20250115,145000,1023800729,1612,1620,1620,1612,560
20250115,144900,1022894009,1620,1619,1620,1609,8652
20250115,144800,1008957740,1611,1616,1616,1611,1204
20250115,144700,1007016531,1611,1624,1624,1611,11384
20250115,144600,988633639,1620,1620,1620,1620,8
20250115,144500,988620679,1619,1622,1622,1619,7524
20250115,144400,976424045,1622,1627,1627,1622,7246
20250115,144300,964646829,1630,1630,1630,1630,47
20250115,144200,964570219,1630,1629,1630,1629,3954
20250115,144100,958127699,1630,1629,1630,1629,3034
20250115,144000,953184767,1631,1631,1632,1630,2630
20250115,143900,948895619,1629,1627,1631,1627,4297
20250115,143800,941894835,1627,1626,1627,1626,1405
20250115,143700,939609400,1625,1623,1625,1623,2147
20250115,143600,936123873,1623,1622,1623,1622,1018
20250115,143500,934472676,1623,1622,1623,1621,1401
20250115,143400,932200958,1623,1625,1625,1623,3793
20250115,143300,926044917,1625,1625,1625,1625,1
20250115,143200,926043292,1623,1625,1625,1623,4819
20250115,143100,918219895,1626,1625,1626,1625,375
20250115,143000,917610420,1625,1625,1625,1625,225
20250115,142900,917244795,1626,1626,1626,1626,100
20250115,142800,917082195,1628,1628,1628,1628,30
20250115,142700,917033355,1629,1627,1629,1627,1887
20250115,142600,913961416,1628,1628,1628,1628,16
20250115,142500,913935368,1630,1630,1630,1630,0
20250115,142400,913935368,1630,1630,1630,1630,2
20250115,142300,913932108,1623,1623,1623,1623,0
20250115,142200,913932108,1623,1627,1627,1623,5000
20250115,142100,905813631,1630,1630,1630,1630,1139
20250115,142000,903957061,1627,1627,1627,1627,0
20250115,141900,903957061,1627,1627,1629,1627,2471
20250115,141800,899933808,1627,1622,1627,1620,11194
20250115,141700,881796063,1622,1626,1627,1622,554
20250115,141600,880895824,1627,1627,1627,1627,0
20250115,141500,880895824,1627,1625,1627,1625,3103
20250115,141400,875851793,1622,1622,1622,1622,289
20250115,141300,875383035,1625,1625,1625,1625,0
20250115,141200,875383035,1625,1624,1625,1624,188
20250115,141100,875077634,1624,1624,1624,1624,5
20250115,141000,875069514,1622,1620,1622,1620,2672
20250115,140900,870737420,1621,1621,1621,1621,560
20250115,140800,869829660,1624,1624,1624,1624,0
20250115,140700,869829660,1624,1624,1624,1624,1
20250115,140600,869828036,1620,1625,1625,1620,2002
20250115,140500,866584776,1625,1625,1626,1625,2066
20250115,140400,863226526,1625,1625,1625,1625,1934
20250115,140300,860083776,1620,1620,1620,1620,416
20250115,140200,859409856,1620,1620,1620,1620,313
20250115,140100,858902796,1620,1625,1625,1620,979
20250115,140000,857316811,1620,1620,1620,1620,645
20250115,135900,856271911,1619,1619,1619,1619,0
20250115,135800,856271911,1619,1628,1628,1619,7064
20250115,135700,844818080,1628,1628,1628,1628,0
20250115,135600,844818080,1628,1628,1628,1628,1
20250115,135500,844816452,1630,1631,1631,1630,1201
20250115,135400,842858817,1631,1630,1631,1630,1635
20250115,135300,840193755,1625,1627,1627,1625,3000
20250115,135200,835318276,1630,1625,1631,1625,5101
20250115,135100,827003145,1629,1629,1629,1629,1816
20250115,135000,824044881,1629,1629,1629,1625,3530
20250115,134900,818298482,1629,1636,1636,1626,4106
20250115,134800,811617679,1630,1636,1636,1630,501
20250115,134700,810801043,1632,1636,1636,1632,13461
20250115,134600,788817113,1637,1638,1638,1637,2904
20250115,134500,784063154,1638,1639,1639,1638,211
20250115,134400,783717425,1640,1640,1640,1640,2051
20250115,134300,780353785,1640,1640,1640,1640,298
20250115,134200,779865065,1640,1640,1640,1640,2
20250115,134100,779861785,1640,1643,1647,1640,8664
20250115,134000,765639158,1647,1647,1647,1647,101
20250115,133900,765472811,1649,1649,1649,1649,4
20250115,133800,765466215,1648,1648,1648,1648,455
20250115,133700,764716375,1648,1646,1648,1641,7319
20250115,133600,752676330,1646,1647,1647,1646,1310
20250115,133500,750518768,1646,1648,1648,1646,3777
20250115,133400,744298478,1647,1647,1648,1647,2120
20250115,133300,740806128,1648,1645,1648,1645,1380
20250115,133200,738534082,1645,1645,1645,1642,560
20250115,133100,737612885,1645,1645,1645,1644,2894
20250115,133000,732852405,1645,1646,1646,1645,3288
20250115,132900,727443135,1646,1648,1650,1645,6390
20250115,132800,716908735,1649,1645,1649,1645,19980
20250115,132700,683997993,1645,1641,1645,1641,1694
20250115,132600,681211888,1641,1642,1642,1641,534
20250115,132500,680335584,1642,1642,1643,1642,518
20250115,132400,679485027,1641,1639,1644,1639,11629
20250115,132300,660394415,1640,1638,1640,1638,1992
20250115,132200,657128545,1640,1637,1640,1636,4722
20250115,132100,649398513,1636,1637,1641,1636,2370
20250115,132000,645512636,1638,1634,1638,1634,1520
20250115,131900,643027415,1634,1634,1640,1633,7213
20250115,131800,631206858,1634,1630,1639,1630,20509
20250115,131700,597669410,1630,1630,1630,1630,3
20250115,131600,597664520,1630,1630,1631,1630,914
20250115,131500,596174692,1628,1631,1632,1628,2921
20250115,131400,591412284,1632,1630,1632,1629,2138
20250115,131300,587925875,1630,1627,1630,1627,4053
20250115,131200,581324218,1628,1627,1628,1626,2939
20250115,131100,576540781,1627,1626,1628,1626,417
20250115,131000,575862346,1627,1626,1627,1625,1666
20250115,130900,573153592,1627,1626,1628,1626,2317
20250115,130800,569384360,1626,1624,1626,1624,8664
20250115,130700,555306426,1623,1623,1624,1623,1962
20250115,130600,552121146,1625,1622,1625,1622,5223
20250115,130500,543638102,1621,1622,1622,1621,1820
20250115,130400,540686102,1622,1622,1622,1622,2081
20250115,130300,537310720,1622,1615,1622,1615,3039
20250115,130200,532402462,1620,1620,1620,1619,2362
20250115,130100,528577680,1620,1620,1620,1616,3963
20250115,130000,522163586,1620,1622,1622,1620,103
20250115,125900,521996696,1623,1623,1625,1623,1328
20250115,125800,519840794,1623,1626,1630,1623,8404
20250115,125700,506170668,1629,1624,1629,1624,2934
20250115,125600,501396751,1626,1625,1627,1624,2550
20250115,125500,497249597,1625,1625,1625,1625,81
20250115,125400,497117972,1625,1617,1628,1617,32629
20250115,125300,444173940,1615,1615,1615,1615,1000
20250115,125200,442558940,1618,1615,1618,1615,1150
20250115,125100,440699290,1615,1613,1617,1613,15060
20250115,125000,416376413,1613,1612,1613,1612,1546
20250115,124900,413883861,1611,1609,1611,1609,5907
20250115,124800,404369626,1608,1607,1608,1607,545
20250115,124700,403493392,1606,1606,1606,1606,108
20250115,124600,403319944,1605,1605,1605,1605,0
20250115,124500,403319944,1605,1603,1605,1603,1385
20250115,124400,401097358,1603,1603,1603,1599,816
20250115,124300,399791634,1599,1599,1599,1599,928
20250115,124200,398307762,1602,1600,1602,1600,2200
20250115,124100,394785762,1603,1603,1603,1603,0
20250115,124000,394785762,1603,1603,1603,1603,0
20250115,123900,394785762,1603,1603,1603,1603,0
20250115,123800,394785762,1603,1603,1603,1603,3
20250115,123700,394780953,1600,1600,1600,1600,344
20250115,123600,394230553,1600,1600,1600,1600,100
20250115,123500,394070553,1600,1600,1600,1600,180
20250115,123400,393782553,1604,1604,1604,1604,2
20250115,123300,393779345,1601,1603,1603,1601,1875
20250115,123200,390773760,1603,1603,1603,1603,10
20250115,123100,390757730,1603,1603,1603,1603,195
20250115,123000,390445145,1602,1602,1602,1602,0
20250115,122900,390445145,1602,1602,1602,1602,0
20250115,122800,390445145,1602,1602,1602,1602,0
20250115,122700,390445145,1602,1603,1603,1602,475
20250115,122600,389683740,1604,1604,1604,1604,0
20250115,122500,389683740,1604,1604,1604,1604,10
20250115,122400,389667700,1604,1604,1604,1604,10
20250115,122300,389651660,1605,1605,1605,1605,0
20250115,122200,389651660,1605,1605,1605,1605,1
20250115,122100,389650055,1600,1600,1600,1600,70
20250115,122000,389538055,1600,1601,1601,1600,50
20250115,121900,389458045,1605,1605,1605,1605,0
20250115,121800,389458045,1605,1605,1605,1605,0
20250115,121700,389458045,1605,1605,1605,1605,0
20250115,121600,389458045,1605,1605,1605,1605,10
20250115,121500,389441995,1599,1599,1599,1599,0
20250115,121400,389441995,1599,1600,1600,1599,1200
20250115,121300,387522926,1601,1601,1601,1601,2000
20250115,121200,384320926,1602,1602,1602,1602,60
20250115,121100,384224806,1603,1603,1603,1603,0
20250115,121000,384224806,1603,1603,1603,1603,400
20250115,120900,383583606,1604,1604,1604,1604,0
20250115,120800,383583606,1604,1603,1604,1603,1000
20250115,120700,381980257,1603,1603,1603,1603,10
20250115,120600,381964227,1599,1600,1600,1599,2000
20250115,120500,378764277,1600,1603,1604,1600,1050
20250115,120400,377080677,1604,1604,1604,1604,0
20250115,120300,377080677,1604,1605,1605,1599,17
20250115,120200,377053429,1599,1599,1599,1599,1300
20250115,120100,374974729,1599,1599,1599,1599,400
20250115,120000,374335129,1599,1599,1599,1599,0
20250115,115900,374335129,1599,1599,1599,1599,0
20250115,115800,374335129,1599,1600,1600,1599,2016
20250115,115700,371110099,1599,1599,1599,1599,0
20250115,115600,371110099,1599,1599,1599,1599,10
20250115,115500,371094109,1598,1598,1598,1598,0
20250115,115400,371094109,1598,1598,1598,1598,200
20250115,115300,370774509,1600,1601,1601,1597,15523
20250115,115200,345941446,1602,1602,1602,1602,200
20250115,115100,345621046,1601,1601,1601,1601,210
20250115,115000,345284836,1601,1601,1601,1601,0
20250115,114900,345284836,1601,1604,1604,1600,1020
20250115,114800,343652396,1604,1604,1604,1604,100
20250115,114700,343491996,1598,1598,1598,1598,44
20250115,114600,343421684,1598,1603,1605,1598,1501
20250115,114500,341013349,1604,1604,1604,1604,1
20250115,114400,341011745,1598,1599,1599,1598,2096
20250115,114300,337660242,1605,1602,1605,1602,101
20250115,114200,337498175,1602,1602,1602,1602,0
20250115,114100,337498175,1602,1602,1602,1602,6
20250115,114000,337488563,1595,1595,1595,1595,0
20250115,113900,337488563,1595,1601,1601,1595,400
20250115,113800,336849960,1601,1601,1601,1601,55
20250115,113700,336761905,1600,1595,1601,1595,1640
20250115,113600,334139332,1594,1594,1594,1594,0
20250115,113500,334139332,1594,1594,1594,1594,0
20250115,113400,334139332,1594,1594,1594,1594,7
20250115,113300,334128174,1593,1591,1593,1591,581
20250115,113200,333203004,1591,1591,1591,1591,4
20250115,113100,333196640,1591,1591,1591,1591,0
20250115,113000,333196640,1591,1591,1591,1591,0
20250115,112900,333196640,1591,1591,1591,1591,0
20250115,112800,333196640,1591,1584,1591,1584,138
20250115,112700,332977992,1584,1590,1591,1584,202
20250115,112600,332657415,1588,1588,1588,1588,228
20250115,112500,332295351,1589,1588,1589,1588,102
20250115,112400,332133276,1583,1583,1583,1583,0
20250115,112300,332133276,1583,1583,1583,1583,1
20250115,112200,332131693,1592,1592,1592,1592,0
20250115,112100,332131693,1592,1592,1592,1592,69
20250115,112000,332021845,1592,1592,1592,1592,10
20250115,111900,332005925,1583,1583,1583,1583,1000
20250115,111800,330422925,1592,1592,1592,1592,13
20250115,111700,330402229,1593,1593,1593,1593,90
20250115,111600,330258859,1593,1583,1593,1583,551
20250115,111500,329386616,1582,1584,1584,1582,4408
20250115,111400,322407534,1584,1599,1599,1584,1505
20250115,111300,320022788,1599,1600,1600,1599,25
20250115,111200,319982803,1600,1599,1600,1599,82
20250115,111100,319851645,1600,1600,1600,1600,0
20250115,111000,319851645,1600,1600,1600,1600,25
20250115,110900,319811645,1601,1601,1601,1601,100
20250115,110800,319651545,1603,1599,1603,1599,6
20250115,110700,319641933,1584,1591,1591,1584,1795
20250115,110600,316790263,1604,1604,1604,1604,0
20250115,110500,316790263,1604,1604,1604,1604,101
20250115,110400,316628259,1605,1604,1605,1604,602
20250115,110300,315662067,1604,1604,1604,1604,100
20250115,110200,315501667,1605,1605,1605,1605,0
20250115,110100,315501667,1605,1605,1605,1605,0
20250115,110000,315501667,1605,1605,1605,1605,0
20250115,105900,315501667,1605,1605,1605,1605,0
20250115,105800,315501667,1605,1605,1605,1605,2
20250115,105700,315498457,1590,1605,1605,1590,6
20250115,105600,315488842,1605,1604,1605,1604,37
20250115,105500,315429491,1588,1605,1605,1588,622
20250115,105400,314439255,1605,1605,1605,1605,0
20250115,105300,314439255,1605,1605,1605,1605,0
20250115,105200,314439255,1605,1605,1605,1605,65
20250115,105100,314334930,1605,1601,1605,1601,500
20250115,105000,313533318,1601,1601,1601,1601,6005
20250115,104900,303919313,1595,1588,1601,1588,2824
20250115,104800,299420167,1588,1588,1588,1588,99
20250115,104700,299262955,1588,1587,1588,1587,518
20250115,104600,298440728,1587,1587,1587,1587,10
20250115,104500,298424858,1587,1587,1588,1580,5754
20250115,104400,289322971,1588,1589,1589,1588,220
20250115,104300,288973609,1589,1588,1589,1588,51
20250115,104200,288892620,1589,1589,1589,1589,11
20250115,104100,288875141,1588,1588,1588,1588,333
20250115,104000,288346337,1588,1588,1588,1588,0
20250115,103900,288346337,1588,1589,1589,1588,209
20250115,103800,288014273,1589,1588,1589,1588,231
20250115,103700,287647345,1588,1588,1588,1588,0
20250115,103600,287647345,1588,1588,1588,1588,100
20250115,103500,287488545,1588,1589,1589,1588,774
20250115,103400,286259428,1589,1589,1589,1589,9
20250115,103300,286245127,1588,1588,1588,1588,506
20250115,103200,285441599,1588,1588,1588,1588,268
20250115,103100,285016015,1588,1588,1588,1588,410
20250115,103000,284364935,1587,1588,1588,1587,66
20250115,102900,284260143,1588,1588,1588,1588,210
20250115,102800,283926663,1588,1588,1588,1588,39
20250115,102700,283864731,1588,1588,1588,1583,733
20250115,102600,282702477,1581,1581,1581,1581,0
20250115,102500,282702477,1581,1584,1584,1581,3639
20250115,102400,276941258,1585,1589,1589,1585,3629
20250115,102300,271186163,1593,1593,1593,1593,0
20250115,102200,271186163,1593,1593,1593,1593,1
20250115,102100,271184570,1586,1589,1589,1586,3751
20250115,102000,265227269,1590,1590,1590,1590,2100
20250115,101900,261888269,1597,1590,1597,1590,64
20250115,101800,261786502,1597,1602,1602,1590,5462
20250115,101700,253101340,1593,1593,1593,1593,9
20250115,101600,253087003,1602,1602,1602,1602,0
20250115,101500,253087003,1602,1602,1602,1597,451
20250115,101400,252365501,1602,1602,1602,1602,0
20250115,101300,252365501,1602,1602,1602,1602,1
20250115,101200,252363899,1590,1597,1597,1590,8000
20250115,101100,239630758,1602,1596,1602,1596,11
20250115,101000,239613196,1604,1604,1604,1604,0
20250115,100900,239613196,1604,1604,1604,1604,0
20250115,100800,239613196,1604,1604,1604,1604,1
20250115,100700,239611592,1592,1592,1592,1592,0
20250115,100600,239611592,1592,1600,1600,1592,1254
20250115,100500,237605224,1600,1593,1600,1593,3157
20250115,100400,232561469,1593,1593,1593,1593,0
20250115,100300,232561469,1593,1593,1593,1593,5
20250115,100200,232553504,1593,1596,1596,1591,1268
20250115,100100,230536005,1599,1599,1599,1599,0
20250115,100000,230536005,1599,1599,1599,1599,0
20250115,095900,230536005,1599,1598,1599,1598,1001
20250115,095800,228936406,1598,1598,1598,1598,200
20250115,095700,228616806,1598,1598,1598,1598,8
20250115,095600,228604022,1598,1598,1598,1598,62
20250115,095500,228504946,1598,1596,1598,1596,110
20250115,095400,228329366,1597,1597,1597,1597,100
20250115,095300,228169666,1598,1598,1598,1591,2051
20250115,095200,224904506,1598,1598,1598,1598,0
20250115,095100,224904506,1598,1598,1598,1598,0
20250115,095000,224904506,1598,1598,1598,1598,1
20250115,094900,224902908,1598,1598,1598,1598,0
20250115,094800,224902908,1598,1598,1598,1598,1
20250115,094700,224901310,1598,1590,1598,1590,437
20250115,094600,224206184,1591,1598,1598,1591,3599
20250115,094500,218477398,1598,1598,1598,1593,1087
20250115,094400,216744905,1598,1599,1599,1595,2005
20250115,094300,213542914,1599,1598,1599,1594,2004
20250115,094200,210338882,1599,1599,1599,1599,0
20250115,094100,210338882,1599,1599,1599,1594,176
20250115,094000,210058098,1598,1600,1600,1598,80
20250115,093900,209930203,1601,1601,1601,1601,0
20250115,093800,209930203,1601,1597,1601,1595,1073
20250115,093700,208217456,1599,1605,1605,1599,1088
20250115,093600,206476381,1605,1605,1605,1605,1
20250115,093500,206474776,1605,1605,1605,1605,0
20250115,093400,206474776,1605,1606,1606,1605,609
20250115,093300,205497031,1607,1607,1607,1607,300
20250115,093200,205014931,1607,1607,1607,1607,0
20250115,093100,205014931,1607,1607,1607,1607,7
20250115,093000,205003682,1607,1607,1607,1607,3
20250115,092900,204998861,1609,1609,1609,1609,0
20250115,092800,204998861,1609,1599,1609,1599,5
20250115,092700,204990856,1600,1609,1609,1600,30759
20250115,092600,155673044,1612,1612,1612,1612,0
20250115,092500,155673044,1612,1612,1612,1612,0
20250115,092400,155673044,1612,1610,1612,1609,9099
20250115,092300,141024421,1615,1610,1615,1610,11
20250115,092200,141006706,1610,1611,1611,1610,10000
20250115,092100,124901706,1616,1616,1616,1616,2
20250115,092000,124898474,1611,1610,1617,1610,820
20250115,091900,123574984,1612,1612,1612,1612,1
20250115,091800,123573372,1612,1612,1612,1612,3
20250115,091700,123568536,1614,1614,1614,1614,0
20250115,091600,123568536,1614,1614,1614,1614,2000
20250115,091500,120340536,1614,1614,1614,1614,1000
20250115,091400,118726536,1614,1614,1614,1614,100
20250115,091300,118565136,1614,1614,1614,1614,33
20250115,091200,118511874,1614,1614,1614,1606,235
20250115,091100,118134448,1606,1607,1610,1606,2987
20250115,091000,113335307,1615,1615,1615,1615,0
20250115,090900,113335307,1615,1615,1615,1615,0
20250115,090800,113335307,1615,1615,1615,1615,0
20250115,090700,113335307,1615,1616,1616,1615,236
20250115,090600,112953981,1616,1616,1616,1616,2064
20250115,090500,109618557,1616,1621,1621,1606,6426
20250115,090400,99273070,1621,1621,1621,1621,50
20250115,090300,99192020,1621,1620,1621,1610,2727
20250115,090200,94776993,1620,1612,1620,1612,3223
20250115,090100,89576228,1616,1612,1624,1597,32738
20250115,090000,36884038,1625,1610,1625,1610,21977