stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185000,1448705884,1365,1365,1365,1365,21856
20250102,184900,1448705884,1365,1365,1365,1365,0
20250102,184800,1448705884,1365,1365,1365,1365,0
20250102,184700,1448705884,1365,1365,1365,1365,0
20250102,184600,1448705884,1365,1365,1365,1365,0
20250102,184500,1448705884,1365,1365,1365,1365,0
20250102,184400,1448705884,1365,1365,1365,1365,0
20250102,184300,1448705884,1365,1365,1365,1365,0
20250102,184200,1448705884,1365,1365,1365,1365,0
20250102,184100,1448705884,1365,1365,1365,1365,0
20250102,184000,1448705884,1365,1365,1365,1365,0
20250102,183900,1448705884,1365,1365,1365,1365,0
20250102,183800,1448705884,1365,1365,1365,1365,0
20250102,183700,1448705884,1365,1365,1365,1365,0
20250102,183600,1448705884,1365,1365,1365,1365,0
20250102,183500,1448705884,1365,1365,1365,1365,0
20250102,183400,1448705884,1365,1365,1365,1365,0
20250102,183300,1448705884,1365,1365,1365,1365,0
20250102,183200,1448705884,1365,1365,1365,1365,0
20250102,183100,1448705884,1365,1365,1365,1365,0
20250102,183000,1448705884,1365,1365,1365,1365,0
20250102,182900,1448705884,1365,1365,1365,1365,0
20250102,182800,1448705884,1365,1365,1365,1365,0
20250102,182700,1448705884,1365,1365,1365,1365,0
20250102,182600,1448705884,1365,1365,1365,1365,0
20250102,182500,1448705884,1365,1365,1365,1365,0
20250102,182400,1448705884,1365,1365,1365,1365,0
20250102,182300,1448705884,1365,1365,1365,1365,0
20250102,182200,1448705884,1365,1365,1365,1365,0
20250102,182100,1448705884,1365,1365,1365,1365,0
20250102,182000,1448705884,1365,1365,1365,1365,21856
20250102,181900,1448705884,1365,1365,1365,1365,0
20250102,181800,1448705884,1365,1365,1365,1365,0
20250102,181700,1448705884,1365,1365,1365,1365,0
20250102,181600,1448705884,1365,1365,1365,1365,0
20250102,181500,1448705884,1365,1365,1365,1365,0
20250102,181400,1448705884,1365,1365,1365,1365,0
20250102,181300,1448705884,1365,1365,1365,1365,0
20250102,181200,1448705884,1365,1365,1365,1365,0
20250102,181100,1448705884,1365,1365,1365,1365,0
20250102,181000,1448705884,1365,1365,1365,1365,0
20250102,180900,1448705884,1365,1365,1365,1365,0
20250102,180800,1448705884,1365,1365,1365,1365,0
20250102,180700,1448705884,1365,1365,1365,1365,0
20250102,180600,1448705884,1365,1365,1365,1365,0
20250102,180500,1448705884,1365,1365,1365,1365,0
20250102,180400,1448705884,1365,1365,1365,1365,0
20250102,180300,1448705884,1365,1365,1365,1365,0
20250102,180200,1448705884,1365,1365,1365,1365,0
20250102,180100,1448705884,1365,1365,1365,1365,0
20250102,180000,1448705884,1365,1365,1365,1365,0
20250102,175900,1448705884,1365,1365,1365,1365,0
20250102,175800,1448705884,1365,1365,1365,1365,0
20250102,175700,1448705884,1365,1365,1365,1365,0
20250102,175600,1448705884,1365,1365,1365,1365,0
20250102,175500,1448705884,1365,1365,1365,1365,0
20250102,175400,1448705884,1365,1365,1365,1365,0
20250102,175300,1448705884,1365,1365,1365,1365,0
20250102,175200,1448705884,1365,1365,1365,1365,0
20250102,175100,1448705884,1365,1365,1365,1365,0
20250102,175000,1448705884,1365,1365,1365,1365,21856
20250102,174900,1448705884,1365,1365,1365,1365,0
20250102,174800,1448705884,1365,1365,1365,1365,0
20250102,174700,1448705884,1365,1365,1365,1365,0
20250102,174600,1448705884,1365,1365,1365,1365,0
20250102,174500,1448705884,1365,1365,1365,1365,0
20250102,174400,1448705884,1365,1365,1365,1365,0
20250102,174300,1448705884,1365,1365,1365,1365,0
20250102,174200,1448705884,1365,1365,1365,1365,0
20250102,174100,1448705884,1365,1365,1365,1365,0
20250102,174000,1448705884,1365,1365,1365,1365,0
20250102,173900,1448705884,1365,1365,1365,1365,0
20250102,173800,1448705884,1365,1365,1365,1365,0
20250102,173700,1448705884,1365,1365,1365,1365,0
20250102,173600,1448705884,1365,1365,1365,1365,0
20250102,173500,1448705884,1365,1365,1365,1365,0
20250102,173400,1448705884,1365,1365,1365,1365,0
20250102,173300,1448705884,1365,1365,1365,1365,0
20250102,173200,1448705884,1365,1365,1365,1365,0
20250102,173100,1448705884,1365,1365,1365,1365,0
20250102,173000,1448705884,1365,1365,1365,1365,0
20250102,172900,1448705884,1365,1365,1365,1365,0
20250102,172800,1448705884,1365,1365,1365,1365,0
20250102,172700,1448705884,1365,1365,1365,1365,0
20250102,172600,1448705884,1365,1365,1365,1365,0
20250102,172500,1448705884,1365,1365,1365,1365,0
20250102,172400,1448705884,1365,1365,1365,1365,0
20250102,172300,1448705884,1365,1365,1365,1365,0
20250102,172200,1448705884,1365,1365,1365,1365,0
20250102,172100,1448705884,1365,1365,1365,1365,0
20250102,172000,1448705884,1365,1365,1365,1365,21856
20250102,171900,1448705884,1365,1365,1365,1365,0
20250102,171800,1448705884,1365,1365,1365,1365,0
20250102,171700,1448705884,1365,1365,1365,1365,0
20250102,171600,1448705884,1365,1365,1365,1365,0
20250102,171500,1448705884,1365,1365,1365,1365,0
20250102,171400,1448705884,1365,1365,1365,1365,0
20250102,171300,1448705884,1365,1365,1365,1365,0
20250102,171200,1448705884,1365,1365,1365,1365,0
20250102,171100,1448705884,1365,1365,1365,1365,0
20250102,171000,1448705884,1365,1365,1365,1365,0
20250102,170900,1448705884,1365,1365,1365,1365,0
20250102,170800,1448705884,1365,1365,1365,1365,0
20250102,170700,1448705884,1365,1365,1365,1365,0
20250102,170600,1448705884,1365,1365,1365,1365,0
20250102,170500,1448705884,1365,1365,1365,1365,0
20250102,170400,1448705884,1365,1365,1365,1365,0
20250102,170300,1448705884,1365,1365,1365,1365,0
20250102,170200,1448705884,1365,1365,1365,1365,0
20250102,170100,1448705884,1365,1365,1365,1365,0
20250102,170000,1448705884,1365,1365,1365,1365,0
20250102,165900,1448705884,1365,1365,1365,1365,0
20250102,165800,1448705884,1365,1365,1365,1365,0
20250102,165700,1448705884,1365,1365,1365,1365,0
20250102,165600,1448705884,1365,1365,1365,1365,0
20250102,165500,1448705884,1365,1365,1365,1365,0
20250102,165400,1448705884,1365,1365,1365,1365,0
20250102,165300,1448705884,1365,1365,1365,1365,0
20250102,165200,1448705884,1365,1365,1365,1365,0
20250102,165100,1448705884,1365,1365,1365,1365,0
20250102,165000,1448705884,1365,1365,1365,1365,21856
20250102,164900,1448705884,1365,1365,1365,1365,0
20250102,164800,1448705884,1365,1365,1365,1365,0
20250102,164700,1448705884,1365,1365,1365,1365,0
20250102,164600,1448705884,1365,1365,1365,1365,0
20250102,164500,1448705884,1365,1365,1365,1365,0
20250102,164400,1448705884,1365,1365,1365,1365,0
20250102,164300,1448705884,1365,1365,1365,1365,0
20250102,164200,1448705884,1365,1365,1365,1365,0
20250102,164100,1448705884,1365,1365,1365,1365,0
20250102,164000,1448705884,1365,1365,1365,1365,0
20250102,163900,1448705884,1365,1365,1365,1365,0
20250102,163800,1448705884,1365,1365,1365,1365,0
20250102,163700,1448705884,1365,1365,1365,1365,0
20250102,163600,1448705884,1365,1365,1365,1365,0
20250102,163500,1448705884,1365,1365,1365,1365,0
20250102,163400,1448705884,1365,1365,1365,1365,0
20250102,163300,1448705884,1365,1365,1365,1365,0
20250102,163200,1448705884,1365,1365,1365,1365,0
20250102,163100,1448705884,1365,1365,1365,1365,0
20250102,163000,1448705884,1365,1365,1365,1365,0
20250102,162900,1448705884,1365,1365,1365,1365,0
20250102,162800,1448705884,1365,1365,1365,1365,0
20250102,162700,1448705884,1365,1365,1365,1365,0
20250102,162600,1448705884,1365,1365,1365,1365,0
20250102,162500,1448705884,1365,1365,1365,1365,0
20250102,162400,1448705884,1365,1365,1365,1365,0
20250102,162300,1448705884,1365,1365,1365,1365,0
20250102,162200,1448705884,1365,1365,1365,1365,0
20250102,162100,1448705884,1365,1365,1365,1365,0
20250102,162000,1448705884,1365,1365,1365,1365,21856
20250102,161900,1448705884,1365,1365,1365,1365,0
20250102,161800,1448705884,1365,1365,1365,1365,0
20250102,161700,1448705884,1365,1365,1365,1365,0
20250102,161600,1448705884,1365,1365,1365,1365,0
20250102,161500,1448705884,1365,1365,1365,1365,0
20250102,161400,1448705884,1365,1365,1365,1365,0
20250102,161300,1448705884,1365,1365,1365,1365,0
20250102,161200,1448705884,1365,1365,1365,1365,0
20250102,161100,1448705884,1365,1365,1365,1365,0
20250102,161000,1448705884,1365,1365,1365,1365,0
20250102,160900,1448705884,1365,1365,1365,1365,0
20250102,160800,1448705884,1365,1365,1365,1365,0
20250102,160700,1448705884,1365,1365,1365,1365,0
20250102,160600,1448705884,1365,1365,1365,1365,0
20250102,160500,1448705884,1365,1365,1365,1365,0
20250102,160400,1448705884,1365,1365,1365,1365,0
20250102,160300,1448705884,1365,1365,1365,1365,0
20250102,160200,1448705884,1365,1365,1365,1365,0
20250102,160100,1448705884,1365,1365,1365,1365,0
20250102,160000,1448705884,1365,1365,1365,1365,0
20250102,155900,1448705884,1365,1365,1365,1365,0
20250102,155800,1448705884,1365,1365,1365,1365,0
20250102,155700,1448705884,1365,1365,1365,1365,0
20250102,155600,1448705884,1365,1365,1365,1365,0
20250102,155500,1448705884,1365,1365,1365,1365,0
20250102,155400,1448705884,1365,1365,1365,1365,0
20250102,155300,1448705884,1365,1365,1365,1365,0
20250102,155200,1448705884,1365,1365,1365,1365,0
20250102,155100,1448705884,1365,1365,1365,1365,0
20250102,155000,1448705884,1365,1365,1365,1365,21856
20250102,154900,1448705884,1365,1365,1365,1365,0
20250102,154800,1448705884,1365,1365,1365,1365,0
20250102,154700,1448705884,1365,1365,1365,1365,0
20250102,154600,1448705884,1365,1365,1365,1365,0
20250102,154500,1448705884,1365,1365,1365,1365,0
20250102,154400,1448705884,1365,1365,1365,1365,0
20250102,154300,1448705884,1365,1365,1365,1365,0
20250102,154200,1448705884,1365,1365,1365,1365,0
20250102,154100,1448705884,1365,1365,1365,1365,0
20250102,154000,1448705884,1365,1365,1365,1365,0
20250102,153900,1448705884,1365,1365,1365,1365,0
20250102,153800,1448705884,1365,1365,1365,1365,0
20250102,153700,1448705884,1365,1365,1365,1365,0
20250102,153600,1448705884,1365,1365,1365,1365,0
20250102,153500,1448705884,1365,1365,1365,1365,0
20250102,153400,1448705884,1365,1365,1365,1365,0
20250102,153300,1448705884,1365,1365,1365,1365,0
20250102,153200,1448705884,1365,1365,1365,1365,0
20250102,153100,1448705884,1365,1365,1365,1365,0
20250102,153000,1448705884,1365,1365,1365,1365,21856
20250102,152900,1418872444,1363,1363,1363,1363,0
20250102,152800,1418872444,1363,1363,1363,1363,0
20250102,152700,1418872444,1363,1363,1363,1363,0
20250102,152600,1418872444,1363,1363,1363,1363,0
20250102,152500,1418872444,1363,1363,1363,1363,0
20250102,152400,1418872444,1363,1363,1363,1363,0
20250102,152300,1418872444,1363,1363,1363,1363,0
20250102,152200,1418872444,1363,1363,1363,1363,0
20250102,152100,1418872444,1363,1363,1363,1363,0
20250102,152000,1418872444,1363,1363,1363,1363,0
20250102,151900,1418872444,1363,1363,1364,1361,2902
20250102,151800,1414916670,1363,1362,1363,1362,1227
20250102,151700,1413245492,1363,1364,1364,1363,2122
20250102,151600,1410352197,1364,1364,1364,1364,50
20250102,151500,1410283997,1364,1362,1364,1361,1436
20250102,151400,1408329285,1364,1362,1364,1362,2147
20250102,151300,1405404808,1362,1360,1362,1360,4140
20250102,151200,1399769143,1358,1358,1358,1358,2000
20250102,151100,1397053143,1358,1360,1360,1358,5935
20250102,151000,1388990424,1360,1360,1361,1360,2878
20250102,150900,1385076263,1360,1360,1360,1360,0
20250102,150800,1385076263,1360,1362,1362,1360,213
20250102,150700,1384786177,1359,1360,1360,1359,1338
20250102,150600,1382967784,1364,1362,1364,1360,8070
20250102,150500,1371981978,1362,1364,1364,1362,1140
20250102,150400,1370427432,1364,1365,1365,1364,2017
20250102,150300,1367674344,1364,1362,1364,1362,4843
20250102,150200,1361075032,1362,1361,1362,1361,6200
20250102,150100,1352631482,1361,1361,1361,1360,3292
20250102,150000,1348151355,1361,1360,1361,1358,4271
20250102,145900,1342346328,1361,1362,1362,1361,719
20250102,145800,1341367551,1363,1363,1363,1363,482
20250102,145700,1340710585,1363,1363,1364,1363,845
20250102,145600,1339558849,1364,1364,1365,1364,870
20250102,145500,1338371802,1365,1365,1365,1365,5000
20250102,145400,1331546802,1364,1364,1364,1364,560
20250102,145300,1330782962,1366,1366,1366,1366,5
20250102,145200,1330776132,1366,1366,1366,1366,101
20250102,145100,1330638166,1366,1364,1366,1364,114
20250102,145000,1330482666,1364,1364,1364,1364,80
20250102,144900,1330373546,1365,1368,1368,1364,1000
20250102,144800,1329006844,1368,1369,1369,1366,908
20250102,144700,1327764535,1369,1369,1369,1369,3982
20250102,144600,1322313177,1369,1369,1369,1369,478
20250102,144500,1321658795,1369,1367,1369,1367,16063
20250102,144400,1299692461,1363,1359,1368,1359,5010
20250102,144300,1292853523,1363,1359,1363,1359,3538
20250102,144200,1288045377,1364,1359,1364,1359,25712
20250102,144100,1252985431,1359,1359,1359,1359,10
20250102,144000,1252971841,1359,1359,1359,1359,1318
20250102,143900,1251180679,1360,1360,1360,1360,1000
20250102,143800,1249820679,1359,1360,1360,1359,2050
20250102,143700,1247034579,1361,1359,1361,1359,3043
20250102,143600,1242896088,1360,1360,1360,1360,5000
20250102,143500,1236096088,1360,1361,1361,1360,680
20250102,143400,1235170609,1362,1362,1362,1362,141
20250102,143300,1234978567,1362,1362,1362,1362,1459
20250102,143200,1232991409,1362,1362,1362,1361,3356
20250102,143100,1228420699,1362,1363,1363,1362,643
20250102,143000,1227544363,1363,1363,1364,1362,3176
20250102,142900,1223217870,1364,1363,1366,1362,5373
20250102,142800,1215887520,1363,1364,1364,1363,23616
20250102,142700,1183675384,1363,1361,1363,1361,4203
20250102,142600,1177954879,1361,1364,1364,1361,1606
20250102,142500,1175767763,1361,1361,1365,1361,34013
20250102,142400,1129373293,1363,1362,1363,1358,2128
20250102,142300,1126481066,1362,1363,1364,1362,1230
20250102,142200,1124803530,1363,1362,1363,1362,105
20250102,142100,1124660515,1364,1362,1364,1362,4021
20250102,142000,1119179284,1362,1363,1363,1362,852
20250102,141900,1118018018,1360,1360,1361,1357,6785
20250102,141800,1108787496,1358,1358,1358,1358,0
20250102,141700,1108787496,1358,1359,1359,1358,888
20250102,141600,1107581591,1358,1358,1358,1358,18
20250102,141500,1107557147,1360,1360,1360,1360,500
20250102,141400,1106877147,1360,1360,1360,1360,501
20250102,141300,1106195787,1360,1360,1360,1360,300
20250102,141200,1105787787,1360,1360,1360,1360,0
20250102,141100,1105787787,1360,1356,1360,1356,4141
20250102,141000,1100164326,1357,1356,1357,1356,2292
20250102,140900,1097056341,1355,1354,1355,1354,70
20250102,140800,1096961560,1353,1354,1355,1353,6377
20250102,140700,1088333277,1353,1353,1353,1353,0
20250102,140600,1088333277,1353,1356,1356,1353,11152
20250102,140500,1073236741,1355,1355,1355,1355,0
20250102,140400,1073236741,1355,1356,1356,1354,807
20250102,140300,1072143861,1355,1355,1356,1354,316
20250102,140200,1071715667,1355,1355,1355,1355,875
20250102,140100,1070530042,1355,1355,1355,1354,1133
20250102,140000,1068994947,1354,1355,1355,1354,1860
20250102,135900,1066474830,1355,1356,1356,1355,566
20250102,135800,1065707841,1356,1355,1356,1355,108
20250102,135700,1065561398,1355,1355,1355,1355,500
20250102,135600,1064883898,1356,1356,1356,1356,101
20250102,135500,1064746942,1355,1355,1356,1355,910
20250102,135400,1063513342,1355,1355,1356,1354,3089
20250102,135300,1059328258,1355,1355,1355,1355,36
20250102,135200,1059279478,1355,1354,1355,1354,3484
20250102,135100,1054559363,1353,1353,1353,1353,180
20250102,135000,1054315823,1353,1354,1354,1353,201
20250102,134900,1054043670,1353,1353,1353,1353,0
20250102,134800,1054043670,1353,1353,1354,1353,50
20250102,134700,1053975976,1353,1353,1353,1353,1
20250102,134600,1053974623,1354,1355,1355,1354,914
20250102,134500,1052736527,1354,1354,1354,1354,709
20250102,134400,1051776541,1354,1353,1354,1353,282
20250102,134300,1051394843,1353,1354,1354,1353,318
20250102,134200,1050964274,1353,1350,1353,1350,868
20250102,134100,1049792459,1352,1352,1352,1352,200
20250102,134000,1049522059,1352,1347,1352,1347,1100
20250102,133900,1048038554,1347,1351,1351,1347,12588
20250102,133800,1031059442,1351,1352,1353,1351,544
20250102,133700,1030324074,1352,1352,1352,1352,2
20250102,133600,1030321370,1353,1349,1353,1349,1726
20250102,133500,1027991066,1349,1352,1352,1349,1143
20250102,133400,1026449150,1354,1354,1354,1354,0
20250102,133300,1026449150,1354,1355,1356,1348,46528
20250102,133200,963645189,1356,1356,1356,1356,542
20250102,133100,962910237,1356,1357,1358,1356,11603
20250102,133000,947166100,1357,1359,1359,1357,1390
20250102,132900,945279856,1359,1357,1359,1357,775
20250102,132800,944227200,1357,1357,1357,1357,2980
20250102,132700,940183340,1357,1357,1357,1357,222
20250102,132600,939882086,1357,1357,1357,1356,4242
20250102,132500,934125707,1359,1358,1359,1357,2009
20250102,132400,931397800,1357,1357,1359,1357,2164
20250102,132300,928457596,1358,1361,1362,1358,5100
20250102,132200,921521348,1362,1360,1362,1360,4778
20250102,132100,915019947,1361,1365,1366,1360,10350
20250102,132000,900922506,1368,1370,1370,1358,10709
20250102,131900,886336111,1366,1368,1374,1365,21623
20250102,131800,856769459,1368,1355,1375,1355,147364
20250102,131700,655889746,1356,1354,1356,1354,1627
20250102,131600,653683554,1354,1355,1356,1354,5574
20250102,131500,646127108,1355,1356,1356,1355,1199
20250102,131400,644501863,1356,1355,1356,1355,556
20250102,131300,643748335,1356,1356,1356,1355,503
20250102,131200,643066268,1355,1356,1357,1355,2721
20250102,131100,639376815,1355,1355,1355,1355,560
20250102,131000,638618015,1354,1352,1354,1352,2003
20250102,130900,635908283,1354,1354,1354,1351,3
20250102,130800,635904224,1354,1354,1354,1354,176
20250102,130700,635665920,1356,1355,1356,1355,828
20250102,130600,634543652,1356,1352,1357,1351,3154
20250102,130500,630281643,1351,1352,1352,1351,99
20250102,130400,630147860,1355,1352,1355,1351,3504
20250102,130300,625411940,1351,1352,1352,1351,4
20250102,130200,625406533,1352,1352,1352,1351,5505
20250102,130100,617969272,1354,1352,1354,1351,2201
20250102,130000,614995033,1352,1356,1356,1352,961
20250102,125900,613695085,1352,1353,1356,1352,3630
20250102,125800,608784241,1357,1356,1358,1352,8702
20250102,125700,596976544,1356,1357,1357,1356,5
20250102,125600,596969761,1352,1353,1357,1352,154
20250102,125500,596761277,1357,1357,1357,1357,0
20250102,125400,596761277,1357,1357,1357,1357,3845
20250102,125300,591543612,1357,1357,1357,1352,3789
20250102,125200,586416491,1357,1356,1357,1355,3589
20250102,125100,581548853,1357,1357,1357,1357,132
20250102,125000,581369729,1357,1357,1358,1357,1175
20250102,124900,579775083,1356,1357,1357,1356,844
20250102,124800,578629879,1358,1358,1358,1357,1574
20250102,124700,576493587,1358,1358,1358,1358,1405
20250102,124600,574585597,1358,1357,1358,1354,4683
20250102,124500,568234609,1357,1354,1357,1354,2749
20250102,124400,564507464,1354,1355,1355,1354,1473
20250102,124300,562513008,1355,1355,1355,1355,2372
20250102,124200,559298948,1355,1355,1355,1354,1040
20250102,124100,557889778,1354,1354,1355,1354,558
20250102,124000,557134019,1355,1354,1355,1354,2936
20250102,123900,553156674,1354,1352,1354,1352,1936
20250102,123800,550537089,1353,1353,1353,1352,241
20250102,123700,550211145,1353,1353,1353,1353,50
20250102,123600,550143495,1351,1353,1353,1350,2100
20250102,123500,547307015,1350,1351,1351,1350,1281
20250102,123400,545576565,1351,1352,1355,1351,6721
20250102,123300,536490430,1352,1352,1352,1352,512
20250102,123200,535798206,1352,1352,1353,1351,888
20250102,123100,534597883,1352,1354,1354,1352,5995
20250102,123000,526486138,1355,1355,1355,1355,934
20250102,122900,525220568,1356,1356,1356,1355,1440
20250102,122800,523268231,1356,1357,1357,1356,2261
20250102,122700,520200065,1357,1358,1358,1357,2881
20250102,122600,516288402,1357,1357,1358,1355,1923
20250102,122500,513677822,1357,1355,1357,1355,3828
20250102,122400,508487030,1355,1355,1355,1355,30
20250102,122300,508446380,1355,1357,1358,1355,1823
20250102,122200,505974715,1358,1358,1358,1357,4596
20250102,122100,499733623,1358,1359,1359,1358,2671
20250102,122000,496104354,1359,1356,1359,1356,10810
20250102,121900,481425247,1357,1354,1357,1354,10863
20250102,121800,466699014,1354,1351,1354,1351,18038
20250102,121700,442308470,1350,1352,1352,1350,8510
20250102,121600,430809733,1351,1351,1351,1351,890
20250102,121500,429607343,1351,1351,1351,1349,1506
20250102,121400,427573783,1351,1349,1351,1349,3937
20250102,121300,422256425,1350,1348,1350,1348,5462
20250102,121200,414883623,1349,1350,1350,1348,413
20250102,121100,414326776,1350,1347,1351,1347,8691
20250102,121000,402600024,1346,1346,1346,1345,1681
20250102,120900,400337839,1345,1345,1345,1344,4847
20250102,120800,393818724,1346,1349,1349,1346,577
20250102,120700,393041396,1350,1346,1350,1346,3916
20250102,120600,387758733,1346,1345,1353,1345,6309
20250102,120500,379234045,1351,1340,1351,1340,15281
20250102,120400,358642294,1343,1343,1343,1343,2964
20250102,120300,354661642,1343,1343,1343,1343,111
20250102,120200,354512569,1340,1344,1344,1340,1199
20250102,120100,352901889,1340,1343,1344,1340,7163
20250102,120000,343287932,1342,1341,1342,1341,1367
20250102,115900,341453422,1341,1340,1341,1340,2589
20250102,115800,337983316,1339,1339,1339,1339,60
20250102,115700,337902976,1340,1340,1340,1340,0
20250102,115600,337902976,1340,1339,1340,1339,200
20250102,115500,337635138,1338,1338,1338,1338,200
20250102,115400,337367538,1340,1340,1340,1340,0
20250102,115300,337367538,1340,1338,1340,1338,574
20250102,115200,336599324,1338,1338,1338,1338,152
20250102,115100,336395948,1340,1337,1340,1337,466
20250102,115000,335772173,1337,1340,1340,1337,4882
20250102,114900,329239686,1340,1340,1341,1340,752
20250102,114800,328232005,1340,1342,1342,1340,956
20250102,114700,326949889,1342,1342,1342,1341,6575
20250102,114600,318132022,1342,1340,1342,1340,9416
20250102,114500,305500747,1340,1338,1340,1338,3875
20250102,114400,300308687,1338,1338,1339,1338,851
20250102,114300,299169949,1338,1338,1339,1338,5606
20250102,114200,291668112,1339,1339,1339,1339,49
20250102,114100,291602501,1339,1339,1340,1339,2719
20250102,114000,287959402,1340,1334,1340,1333,41016
20250102,113900,233174773,1333,1333,1333,1333,3227
20250102,113800,228873182,1333,1332,1333,1332,1999
20250102,113700,226210513,1333,1332,1334,1332,3676
20250102,113600,221311896,1332,1333,1333,1332,2693
20250102,113500,217723240,1334,1334,1334,1334,81
20250102,113400,217615186,1334,1333,1334,1333,895
20250102,113300,216421257,1332,1332,1335,1332,9438
20250102,113200,203843638,1331,1331,1331,1330,3127
20250102,113100,199682538,1331,1331,1331,1331,200
20250102,113000,199416338,1331,1330,1331,1330,300
20250102,112900,199017039,1328,1330,1331,1328,5036
20250102,112800,192324418,1330,1330,1330,1330,0
20250102,112700,192324418,1330,1330,1330,1330,1
20250102,112600,192323088,1328,1330,1330,1328,1478
20250102,112500,190357430,1330,1330,1330,1330,505
20250102,112400,189685780,1327,1330,1330,1327,3300
20250102,112300,185300680,1330,1330,1330,1330,60
20250102,112200,185220880,1327,1325,1330,1325,371
20250102,112100,184728556,1330,1329,1330,1329,268
20250102,112000,184372250,1325,1329,1329,1325,1080
20250102,111900,182937250,1329,1329,1329,1329,1
20250102,111800,182935921,1325,1325,1325,1325,1
20250102,111700,182934596,1329,1328,1329,1328,591
20250102,111600,182149332,1329,1329,1329,1329,0
20250102,111500,182149332,1329,1329,1329,1329,0
20250102,111400,182149332,1329,1326,1329,1325,119
20250102,111300,181991573,1329,1328,1329,1328,2
20250102,111200,181988916,1328,1328,1328,1328,0
20250102,111100,181988916,1328,1328,1328,1328,1
20250102,111000,181987588,1329,1328,1329,1328,517
20250102,110900,181300498,1329,1328,1329,1328,372
20250102,110800,180806264,1328,1327,1328,1326,321
20250102,110700,180380273,1326,1326,1326,1326,931
20250102,110600,179145767,1326,1327,1327,1326,15
20250102,110500,179125876,1326,1326,1326,1326,0
20250102,110400,179125876,1326,1326,1326,1326,1300
20250102,110300,177402076,1326,1328,1328,1326,407
20250102,110200,176862030,1329,1329,1329,1328,22
20250102,110100,176832812,1329,1330,1330,1329,60
20250102,110000,176753062,1330,1329,1330,1329,1600
20250102,105900,174625862,1329,1329,1329,1329,0
20250102,105800,174625862,1329,1329,1329,1329,1
20250102,105700,174624533,1330,1329,1330,1329,12087
20250102,105600,158548824,1330,1330,1330,1330,289
20250102,105500,158164454,1330,1330,1331,1330,12
20250102,105400,158148493,1329,1329,1330,1329,5854
20250102,105300,150362676,1330,1327,1330,1327,3058
20250102,105200,146301611,1327,1326,1327,1326,3191
20250102,105100,142067955,1325,1325,1325,1325,1238
20250102,105000,140427605,1325,1325,1325,1325,11
20250102,104900,140413030,1322,1322,1322,1322,0
20250102,104800,140413030,1322,1323,1323,1322,5780
20250102,104700,132768779,1323,1328,1328,1323,3042
20250102,104600,128743065,1327,1327,1327,1327,2
20250102,104500,128740411,1327,1327,1327,1327,1
20250102,104400,128739084,1328,1328,1328,1328,0
20250102,104300,128739084,1328,1326,1328,1323,2013
20250102,104200,126067094,1325,1325,1325,1325,1893
20250102,104100,123558869,1326,1324,1326,1323,2995
20250102,104000,119596393,1324,1323,1324,1323,17
20250102,103900,119573887,1323,1323,1323,1323,2534
20250102,103800,116221405,1323,1323,1323,1323,63
20250102,103700,116138056,1321,1321,1321,1320,3002
20250102,103600,112172416,1321,1324,1324,1321,475
20250102,103500,111544703,1323,1325,1325,1323,4423
20250102,103400,105690850,1325,1325,1325,1325,0
20250102,103300,105690850,1325,1326,1326,1325,674
20250102,103200,104797795,1327,1327,1327,1327,30
20250102,103100,104757985,1329,1329,1329,1329,120
20250102,103000,104598505,1330,1330,1330,1330,237
20250102,102900,104283295,1325,1328,1330,1325,1348
20250102,102800,102495580,1329,1329,1329,1329,0
20250102,102700,102495580,1329,1329,1329,1325,4735
20250102,102600,96219845,1329,1331,1332,1329,4687
20250102,102500,89984526,1330,1330,1330,1330,4277
20250102,102400,84296116,1329,1326,1329,1326,3450
20250102,102300,79712756,1326,1326,1326,1326,76
20250102,102200,79611980,1328,1326,1328,1326,1848
20250102,102100,77159863,1326,1325,1326,1325,916
20250102,102000,75945287,1326,1326,1326,1326,500
20250102,101900,75282287,1325,1327,1327,1325,1700
20250102,101800,73029579,1328,1326,1330,1326,10331
20250102,101700,59308486,1326,1327,1328,1325,1581
20250102,101600,57212491,1327,1324,1327,1322,564
20250102,101500,56466694,1322,1319,1322,1319,2090
20250102,101400,53705856,1320,1319,1320,1319,655
20250102,101300,52841258,1319,1316,1319,1316,956
20250102,101200,51582224,1315,1314,1315,1314,197
20250102,101100,51323267,1313,1310,1313,1310,756
20250102,101000,50332679,1309,1309,1309,1309,36
20250102,100900,50285555,1309,1310,1310,1309,960
20250102,100800,49028913,1310,1310,1310,1310,1723
20250102,100700,46771783,1310,1310,1310,1310,2000
20250102,100600,44151783,1310,1310,1310,1310,690
20250102,100500,43247883,1309,1310,1310,1309,31
20250102,100400,43207299,1309,1318,1318,1309,2354
20250102,100300,40121418,1318,1320,1320,1318,3427
20250102,100200,35600568,1320,1324,1326,1317,12248
20250102,100100,19433749,1329,1331,1331,1321,2714
20250102,100000,15834286,1331,1331,1331,1327,11898