stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,185200,629263768,1382,1382,1382,1382,13654
20250106,185100,629263768,1382,1382,1382,1382,0
20250106,185000,629263768,1382,1382,1382,1382,0
20250106,184900,629263768,1382,1382,1382,1382,0
20250106,184800,629263768,1382,1382,1382,1382,0
20250106,184700,629263768,1382,1382,1382,1382,0
20250106,184600,629263768,1382,1382,1382,1382,0
20250106,184500,629263768,1382,1382,1382,1382,0
20250106,184400,629263768,1382,1382,1382,1382,0
20250106,184300,629263768,1382,1382,1382,1382,0
20250106,184200,629263768,1382,1382,1382,1382,0
20250106,184100,629263768,1382,1382,1382,1382,0
20250106,184000,629263768,1382,1382,1382,1382,0
20250106,183900,629263768,1382,1382,1382,1382,0
20250106,183800,629263768,1382,1382,1382,1382,0
20250106,183700,629263768,1382,1382,1382,1382,0
20250106,183600,629263768,1382,1382,1382,1382,0
20250106,183500,629263768,1382,1382,1382,1382,0
20250106,183400,629263768,1382,1382,1382,1382,0
20250106,183300,629263768,1382,1382,1382,1382,0
20250106,183200,629263768,1382,1382,1382,1382,0
20250106,183100,629263768,1382,1382,1382,1382,0
20250106,183000,629263768,1382,1382,1382,1382,0
20250106,182900,629263768,1382,1382,1382,1382,0
20250106,182800,629263768,1382,1382,1382,1382,0
20250106,182700,629263768,1382,1382,1382,1382,0
20250106,182600,629263768,1382,1382,1382,1382,0
20250106,182500,629263768,1382,1382,1382,1382,0
20250106,182400,629263768,1382,1382,1382,1382,0
20250106,182300,629263768,1382,1382,1382,1382,0
20250106,182200,629263768,1382,1382,1382,1382,13654
20250106,182100,629263768,1382,1382,1382,1382,0
20250106,182000,629263768,1382,1382,1382,1382,0
20250106,181900,629263768,1382,1382,1382,1382,0
20250106,181800,629263768,1382,1382,1382,1382,0
20250106,181700,629263768,1382,1382,1382,1382,0
20250106,181600,629263768,1382,1382,1382,1382,0
20250106,181500,629263768,1382,1382,1382,1382,0
20250106,181400,629263768,1382,1382,1382,1382,0
20250106,181300,629263768,1382,1382,1382,1382,0
20250106,181200,629263768,1382,1382,1382,1382,0
20250106,181100,629263768,1382,1382,1382,1382,0
20250106,181000,629263768,1382,1382,1382,1382,0
20250106,180900,629263768,1382,1382,1382,1382,0
20250106,180800,629263768,1382,1382,1382,1382,0
20250106,180700,629263768,1382,1382,1382,1382,0
20250106,180600,629263768,1382,1382,1382,1382,0
20250106,180500,629263768,1382,1382,1382,1382,0
20250106,180400,629263768,1382,1382,1382,1382,0
20250106,180300,629263768,1382,1382,1382,1382,0
20250106,180200,629263768,1382,1382,1382,1382,0
20250106,180100,629263768,1382,1382,1382,1382,0
20250106,180000,629263768,1382,1382,1382,1382,0
20250106,175900,629263768,1382,1382,1382,1382,0
20250106,175800,629263768,1382,1382,1382,1382,0
20250106,175700,629263768,1382,1382,1382,1382,0
20250106,175600,629263768,1382,1382,1382,1382,0
20250106,175500,629263768,1382,1382,1382,1382,0
20250106,175400,629263768,1382,1382,1382,1382,0
20250106,175300,629263768,1382,1382,1382,1382,0
20250106,175200,629263768,1382,1382,1382,1382,13654
20250106,175100,629263768,1382,1382,1382,1382,0
20250106,175000,629263768,1382,1382,1382,1382,0
20250106,174900,629263768,1382,1382,1382,1382,0
20250106,174800,629263768,1382,1382,1382,1382,0
20250106,174700,629263768,1382,1382,1382,1382,0
20250106,174600,629263768,1382,1382,1382,1382,0
20250106,174500,629263768,1382,1382,1382,1382,0
20250106,174400,629263768,1382,1382,1382,1382,0
20250106,174300,629263768,1382,1382,1382,1382,0
20250106,174200,629263768,1382,1382,1382,1382,0
20250106,174100,629263768,1382,1382,1382,1382,0
20250106,174000,629263768,1382,1382,1382,1382,0
20250106,173900,629263768,1382,1382,1382,1382,0
20250106,173800,629263768,1382,1382,1382,1382,0
20250106,173700,629263768,1382,1382,1382,1382,0
20250106,173600,629263768,1382,1382,1382,1382,0
20250106,173500,629263768,1382,1382,1382,1382,0
20250106,173400,629263768,1382,1382,1382,1382,0
20250106,173300,629263768,1382,1382,1382,1382,0
20250106,173200,629263768,1382,1382,1382,1382,0
20250106,173100,629263768,1382,1382,1382,1382,0
20250106,173000,629263768,1382,1382,1382,1382,0
20250106,172900,629263768,1382,1382,1382,1382,0
20250106,172800,629263768,1382,1382,1382,1382,0
20250106,172700,629263768,1382,1382,1382,1382,0
20250106,172600,629263768,1382,1382,1382,1382,0
20250106,172500,629263768,1382,1382,1382,1382,0
20250106,172400,629263768,1382,1382,1382,1382,0
20250106,172300,629263768,1382,1382,1382,1382,0
20250106,172200,629263768,1382,1382,1382,1382,13654
20250106,172100,629263768,1382,1382,1382,1382,0
20250106,172000,629263768,1382,1382,1382,1382,0
20250106,171900,629263768,1382,1382,1382,1382,0
20250106,171800,629263768,1382,1382,1382,1382,0
20250106,171700,629263768,1382,1382,1382,1382,0
20250106,171600,629263768,1382,1382,1382,1382,0
20250106,171500,629263768,1382,1382,1382,1382,0
20250106,171400,629263768,1382,1382,1382,1382,0
20250106,171300,629263768,1382,1382,1382,1382,0
20250106,171200,629263768,1382,1382,1382,1382,0
20250106,171100,629263768,1382,1382,1382,1382,0
20250106,171000,629263768,1382,1382,1382,1382,0
20250106,170900,629263768,1382,1382,1382,1382,0
20250106,170800,629263768,1382,1382,1382,1382,0
20250106,170700,629263768,1382,1382,1382,1382,0
20250106,170600,629263768,1382,1382,1382,1382,0
20250106,170500,629263768,1382,1382,1382,1382,0
20250106,170400,629263768,1382,1382,1382,1382,0
20250106,170300,629263768,1382,1382,1382,1382,0
20250106,170200,629263768,1382,1382,1382,1382,0
20250106,170100,629263768,1382,1382,1382,1382,0
20250106,170000,629263768,1382,1382,1382,1382,0
20250106,165900,629263768,1382,1382,1382,1382,0
20250106,165800,629263768,1382,1382,1382,1382,0
20250106,165700,629263768,1382,1382,1382,1382,0
20250106,165600,629263768,1382,1382,1382,1382,0
20250106,165500,629263768,1382,1382,1382,1382,0
20250106,165400,629263768,1382,1382,1382,1382,0
20250106,165300,629263768,1382,1382,1382,1382,0
20250106,165200,629263768,1382,1382,1382,1382,13654
20250106,165100,629263768,1382,1382,1382,1382,0
20250106,165000,629263768,1382,1382,1382,1382,0
20250106,164900,629263768,1382,1382,1382,1382,0
20250106,164800,629263768,1382,1382,1382,1382,0
20250106,164700,629263768,1382,1382,1382,1382,0
20250106,164600,629263768,1382,1382,1382,1382,0
20250106,164500,629263768,1382,1382,1382,1382,0
20250106,164400,629263768,1382,1382,1382,1382,0
20250106,164300,629263768,1382,1382,1382,1382,0
20250106,164200,629263768,1382,1382,1382,1382,0
20250106,164100,629263768,1382,1382,1382,1382,0
20250106,164000,629263768,1382,1382,1382,1382,0
20250106,163900,629263768,1382,1382,1382,1382,0
20250106,163800,629263768,1382,1382,1382,1382,0
20250106,163700,629263768,1382,1382,1382,1382,0
20250106,163600,629263768,1382,1382,1382,1382,0
20250106,163500,629263768,1382,1382,1382,1382,0
20250106,163400,629263768,1382,1382,1382,1382,0
20250106,163300,629263768,1382,1382,1382,1382,0
20250106,163200,629263768,1382,1382,1382,1382,0
20250106,163100,629263768,1382,1382,1382,1382,0
20250106,163000,629263768,1382,1382,1382,1382,0
20250106,162900,629263768,1382,1382,1382,1382,0
20250106,162800,629263768,1382,1382,1382,1382,0
20250106,162700,629263768,1382,1382,1382,1382,0
20250106,162600,629263768,1382,1382,1382,1382,0
20250106,162500,629263768,1382,1382,1382,1382,0
20250106,162400,629263768,1382,1382,1382,1382,0
20250106,162300,629263768,1382,1382,1382,1382,0
20250106,162200,629263768,1382,1382,1382,1382,13654
20250106,162100,629263768,1382,1382,1382,1382,0
20250106,162000,629263768,1382,1382,1382,1382,0
20250106,161900,629263768,1382,1382,1382,1382,0
20250106,161800,629263768,1382,1382,1382,1382,0
20250106,161700,629263768,1382,1382,1382,1382,0
20250106,161600,629263768,1382,1382,1382,1382,0
20250106,161500,629263768,1382,1382,1382,1382,0
20250106,161400,629263768,1382,1382,1382,1382,0
20250106,161300,629263768,1382,1382,1382,1382,0
20250106,161200,629263768,1382,1382,1382,1382,0
20250106,161100,629263768,1382,1382,1382,1382,0
20250106,161000,629263768,1382,1382,1382,1382,0
20250106,160900,629263768,1382,1382,1382,1382,0
20250106,160800,629263768,1382,1382,1382,1382,0
20250106,160700,629263768,1382,1382,1382,1382,0
20250106,160600,629263768,1382,1382,1382,1382,0
20250106,160500,629263768,1382,1382,1382,1382,0
20250106,160400,629263768,1382,1382,1382,1382,0
20250106,160300,629263768,1382,1382,1382,1382,0
20250106,160200,629263768,1382,1382,1382,1382,0
20250106,160100,629263768,1382,1382,1382,1382,0
20250106,160000,629263768,1382,1382,1382,1382,0
20250106,155900,629263768,1382,1382,1382,1382,0
20250106,155800,629263768,1382,1382,1382,1382,0
20250106,155700,629263768,1382,1382,1382,1382,0
20250106,155600,629263768,1382,1382,1382,1382,0
20250106,155500,629263768,1382,1382,1382,1382,0
20250106,155400,629263768,1382,1382,1382,1382,0
20250106,155300,629263768,1382,1382,1382,1382,0
20250106,155200,629263768,1382,1382,1382,1382,13654
20250106,155100,629263768,1382,1382,1382,1382,0
20250106,155000,629263768,1382,1382,1382,1382,0
20250106,154900,629263768,1382,1382,1382,1382,0
20250106,154800,629263768,1382,1382,1382,1382,0
20250106,154700,629263768,1382,1382,1382,1382,0
20250106,154600,629263768,1382,1382,1382,1382,0
20250106,154500,629263768,1382,1382,1382,1382,0
20250106,154400,629263768,1382,1382,1382,1382,0
20250106,154300,629263768,1382,1382,1382,1382,0
20250106,154200,629263768,1382,1382,1382,1382,0
20250106,154100,629263768,1382,1382,1382,1382,0
20250106,154000,629263768,1382,1382,1382,1382,0
20250106,153900,629263768,1382,1382,1382,1382,0
20250106,153800,629263768,1382,1382,1382,1382,0
20250106,153700,629263768,1382,1382,1382,1382,0
20250106,153600,629263768,1382,1382,1382,1382,0
20250106,153500,629263768,1382,1382,1382,1382,0
20250106,153400,629263768,1382,1382,1382,1382,0
20250106,153300,629263768,1382,1382,1382,1382,0
20250106,153200,629263768,1382,1382,1382,1382,0
20250106,153100,629263768,1382,1382,1382,1382,0
20250106,153000,629263768,1382,1382,1382,1382,13654
20250106,152900,610393940,1382,1382,1382,1382,0
20250106,152800,610393940,1382,1382,1382,1382,0
20250106,152700,610393940,1382,1382,1382,1382,0
20250106,152600,610393940,1382,1382,1382,1382,0
20250106,152500,610393940,1382,1382,1382,1382,0
20250106,152400,610393940,1382,1382,1382,1382,0
20250106,152300,610393940,1382,1382,1382,1382,0
20250106,152200,610393940,1382,1382,1382,1382,0
20250106,152100,610393940,1382,1382,1382,1382,0
20250106,152000,610393940,1382,1382,1382,1382,0
20250106,151900,610393940,1382,1381,1382,1381,1622
20250106,151800,608152386,1381,1381,1382,1381,2780
20250106,151700,604312293,1381,1381,1382,1381,883
20250106,151600,603092867,1378,1378,1378,1378,0
20250106,151500,603092867,1378,1381,1381,1378,8136
20250106,151400,591881429,1381,1379,1381,1378,12184
20250106,151300,575082753,1379,1379,1379,1379,1000
20250106,151200,573703753,1380,1380,1380,1380,0
20250106,151100,573703753,1380,1379,1380,1378,3256
20250106,151000,569216474,1380,1380,1380,1380,2000
20250106,150900,566456474,1380,1380,1380,1380,0
20250106,150800,566456474,1380,1380,1380,1380,2
20250106,150700,566453714,1376,1377,1377,1376,2
20250106,150600,566450961,1376,1380,1380,1376,6567
20250106,150500,557398556,1381,1381,1381,1381,3
20250106,150400,557394413,1380,1380,1380,1380,200
20250106,150300,557118413,1381,1381,1381,1381,3
20250106,150200,557114270,1381,1380,1381,1380,468
20250106,150100,556468425,1380,1380,1380,1380,201
20250106,150000,556191045,1379,1380,1380,1379,899
20250106,145900,554951322,1380,1380,1380,1380,509
20250106,145800,554248902,1381,1381,1381,1381,0
20250106,145700,554248902,1381,1381,1381,1381,144
20250106,145600,554050038,1380,1380,1380,1380,30
20250106,145500,554008638,1381,1381,1381,1381,0
20250106,145400,554008638,1381,1381,1381,1381,80
20250106,145300,553898158,1380,1379,1380,1379,405
20250106,145200,553339370,1380,1380,1380,1380,144
20250106,145100,553140650,1380,1380,1380,1380,2
20250106,145000,553137890,1380,1380,1380,1380,0
20250106,144900,553137890,1380,1380,1380,1380,37
20250106,144800,553086830,1380,1380,1380,1380,0
20250106,144700,553086830,1380,1380,1380,1380,0
20250106,144600,553086830,1380,1380,1381,1380,75
20250106,144500,552983305,1381,1381,1381,1381,2
20250106,144400,552980543,1380,1381,1381,1380,1436
20250106,144300,550998861,1380,1380,1381,1380,910
20250106,144200,549743059,1380,1380,1380,1380,2
20250106,144100,549740299,1380,1377,1380,1377,4548
20250106,144000,543469463,1377,1377,1377,1377,0
20250106,143900,543469463,1377,1377,1377,1377,4
20250106,143800,543463955,1376,1375,1377,1375,4223
20250106,143700,537652353,1376,1376,1376,1376,0
20250106,143600,537652353,1376,1376,1376,1376,0
20250106,143500,537652353,1376,1376,1376,1376,318
20250106,143400,537214785,1376,1376,1376,1376,3
20250106,143300,537210657,1373,1373,1373,1373,200
20250106,143200,536936057,1373,1373,1373,1373,4
20250106,143100,536930565,1376,1375,1376,1373,1305
20250106,143000,535137520,1376,1376,1376,1374,153
20250106,142900,534927291,1376,1375,1376,1374,76
20250106,142800,534822862,1375,1374,1375,1374,1050
20250106,142700,533379162,1374,1375,1375,1374,6495
20250106,142600,524454317,1375,1376,1377,1375,1345
20250106,142500,522604694,1376,1377,1377,1376,439
20250106,142400,522000430,1377,1376,1377,1376,233
20250106,142300,521679619,1376,1377,1377,1376,733
20250106,142200,520670282,1377,1377,1377,1377,0
20250106,142100,520670282,1377,1376,1377,1376,2
20250106,142000,520667529,1377,1376,1377,1376,9
20250106,141900,520655142,1375,1376,1376,1375,85
20250106,141800,520538262,1376,1376,1376,1376,586
20250106,141700,519731926,1377,1377,1377,1377,1
20250106,141600,519730549,1376,1378,1378,1376,110
20250106,141500,519578990,1378,1378,1378,1378,10
20250106,141400,519565210,1378,1377,1378,1377,1694
20250106,141300,517230898,1377,1377,1377,1377,1175
20250106,141200,515612923,1377,1377,1377,1376,403
20250106,141100,515058092,1377,1377,1377,1377,0
20250106,141000,515058092,1377,1377,1377,1377,1
20250106,140900,515056715,1377,1377,1377,1377,0
20250106,140800,515056715,1377,1377,1377,1377,2
20250106,140700,515053961,1376,1376,1376,1376,439
20250106,140600,514449897,1376,1376,1376,1376,0
20250106,140500,514449897,1376,1376,1376,1376,100
20250106,140400,514312297,1376,1376,1376,1376,11
20250106,140300,514297161,1375,1375,1375,1375,0
20250106,140200,514297161,1375,1375,1375,1375,125
20250106,140100,514125286,1375,1375,1375,1375,2296
20250106,140000,510968286,1375,1373,1375,1373,4396
20250106,135900,504928467,1373,1373,1373,1372,5484
20250106,135800,497401010,1373,1373,1373,1373,0
20250106,135700,497401010,1373,1373,1373,1373,162
20250106,135600,497178584,1373,1373,1373,1373,20
20250106,135500,497151124,1373,1372,1373,1372,1829
20250106,135400,494641633,1372,1373,1373,1371,2001
20250106,135300,491898039,1372,1373,1373,1372,442
20250106,135200,491291612,1372,1372,1372,1372,1001
20250106,135100,489918240,1372,1372,1372,1372,0
20250106,135000,489918240,1372,1372,1372,1372,1550
20250106,134900,487791640,1372,1373,1373,1372,1123
20250106,134800,486250111,1373,1372,1373,1372,1000
20250106,134700,484878108,1373,1372,1373,1372,113
20250106,134600,484723069,1372,1372,1373,1371,10
20250106,134500,484709347,1372,1372,1373,1372,1526
20250106,134400,482615674,1373,1372,1373,1372,4
20250106,134300,482610183,1372,1372,1372,1371,503
20250106,134200,481920409,1373,1373,1373,1373,14
20250106,134100,481901187,1372,1372,1372,1372,5111
20250106,134000,474888895,1372,1372,1372,1371,155
20250106,133900,474676386,1371,1372,1372,1371,1953
20250106,133800,471998368,1372,1373,1373,1372,15200
20250106,133700,451141775,1374,1374,1374,1374,359
20250106,133600,450648509,1374,1374,1374,1374,503
20250106,133500,449957387,1375,1375,1375,1375,0
20250106,133400,449957387,1375,1375,1375,1374,704
20250106,133300,448990087,1374,1375,1375,1374,273
20250106,133200,448614884,1375,1375,1375,1375,150
20250106,133100,448408634,1375,1375,1375,1375,875
20250106,133000,447205509,1375,1376,1376,1375,191
20250106,132900,446942883,1375,1375,1376,1374,8792
20250106,132800,434855112,1376,1377,1377,1376,3731
20250106,132700,429721255,1377,1378,1378,1377,2797
20250106,132600,425869736,1378,1378,1378,1378,88
20250106,132500,425748472,1379,1379,1379,1378,210
20250106,132400,425458989,1379,1379,1379,1379,400
20250106,132300,424907389,1378,1378,1378,1378,100
20250106,132200,424769589,1378,1378,1378,1378,281
20250106,132100,424382371,1379,1379,1379,1379,2
20250106,132000,424379613,1379,1379,1379,1379,0
20250106,131900,424379613,1379,1379,1379,1379,10
20250106,131800,424365823,1379,1379,1379,1379,100
20250106,131700,424227923,1378,1378,1378,1378,1824
20250106,131600,421714451,1379,1379,1379,1379,81
20250106,131500,421602752,1379,1379,1379,1379,130
20250106,131400,421423482,1380,1380,1380,1380,50
20250106,131300,421354482,1380,1380,1380,1380,15
20250106,131200,421333782,1380,1379,1380,1378,242
20250106,131100,421000131,1379,1379,1379,1379,38
20250106,131000,420947729,1380,1379,1380,1378,816
20250106,130900,419823151,1379,1379,1379,1379,949
20250106,130800,418514480,1378,1379,1379,1377,7053
20250106,130700,408798287,1379,1379,1379,1379,1836
20250106,130600,406266443,1380,1380,1380,1380,0
20250106,130500,406266443,1380,1380,1380,1380,0
20250106,130400,406266443,1380,1381,1381,1380,935
20250106,130300,404975222,1381,1380,1381,1380,564
20250106,130200,404196474,1380,1380,1380,1380,285
20250106,130100,403803174,1380,1380,1380,1380,300
20250106,130000,403389174,1380,1380,1380,1380,150
20250106,125900,403182174,1380,1380,1380,1380,655
20250106,125800,402278274,1380,1380,1380,1380,497
20250106,125700,401592414,1380,1380,1380,1380,1342
20250106,125600,399740454,1380,1380,1380,1380,0
20250106,125500,399740454,1380,1380,1380,1380,5270
20250106,125400,392467854,1380,1380,1380,1380,300
20250106,125300,392053854,1380,1381,1381,1380,110
20250106,125200,391902050,1381,1381,1381,1381,96
20250106,125100,391769474,1381,1381,1381,1381,0
20250106,125000,391769474,1381,1381,1381,1381,0
20250106,124900,391769474,1381,1381,1381,1381,0
20250106,124800,391769474,1381,1380,1381,1380,51
20250106,124700,391699093,1382,1382,1382,1382,75
20250106,124600,391595443,1379,1379,1379,1379,2
20250106,124500,391592685,1378,1380,1380,1378,5524
20250106,124400,383977613,1382,1382,1382,1382,1
20250106,124300,383976231,1382,1381,1382,1381,901
20250106,124200,382731949,1383,1383,1383,1383,0
20250106,124100,382731949,1383,1383,1383,1383,300
20250106,124000,382317049,1383,1383,1383,1383,0
20250106,123900,382317049,1383,1382,1383,1381,6855
20250106,123800,372846745,1382,1382,1382,1382,207
20250106,123700,372560671,1383,1383,1383,1383,1446
20250106,123600,370560853,1383,1383,1383,1383,0
20250106,123500,370560853,1383,1383,1383,1383,463
20250106,123400,369920524,1383,1384,1384,1383,1150
20250106,123300,368329378,1385,1385,1385,1385,52
20250106,123200,368257358,1385,1385,1385,1385,48
20250106,123100,368190878,1382,1382,1382,1382,1715
20250106,123000,365820748,1385,1385,1385,1385,50
20250106,122900,365751498,1385,1385,1385,1385,0
20250106,122800,365751498,1385,1385,1385,1385,0
20250106,122700,365751498,1385,1385,1385,1385,0
20250106,122600,365751498,1385,1385,1385,1385,1
20250106,122500,365750113,1385,1385,1385,1385,0
20250106,122400,365750113,1385,1384,1385,1382,2001
20250106,122300,362982604,1385,1386,1386,1385,9
20250106,122200,362970136,1385,1385,1385,1385,350
20250106,122100,362485386,1385,1385,1385,1385,50
20250106,122000,362416136,1385,1385,1385,1385,0
20250106,121900,362416136,1385,1386,1386,1385,102
20250106,121800,362274864,1386,1386,1386,1386,0
20250106,121700,362274864,1386,1386,1386,1386,3
20250106,121600,362270706,1385,1385,1385,1385,828
20250106,121500,361123926,1385,1385,1385,1385,3
20250106,121400,361119771,1384,1384,1384,1384,831
20250106,121300,359969667,1384,1384,1384,1384,756
20250106,121200,358923363,1384,1384,1384,1384,0
20250106,121100,358923363,1384,1384,1384,1384,22
20250106,121000,358892915,1384,1384,1384,1384,1
20250106,120900,358891531,1385,1384,1385,1384,4
20250106,120800,358885992,1385,1385,1385,1385,0
20250106,120700,358885992,1385,1386,1386,1384,209
20250106,120600,358596723,1385,1385,1385,1385,10
20250106,120500,358582873,1386,1385,1386,1385,693
20250106,120400,357623063,1385,1385,1385,1385,0
20250106,120300,357623063,1385,1384,1385,1384,4
20250106,120200,357617524,1385,1385,1385,1385,0
20250106,120100,357617524,1385,1385,1385,1385,50
20250106,120000,357548274,1385,1385,1385,1385,1
20250106,115900,357546889,1385,1385,1385,1384,53
20250106,115800,357473485,1385,1386,1386,1385,16
20250106,115700,357451324,1385,1385,1385,1385,0
20250106,115600,357451324,1385,1385,1385,1385,826
20250106,115500,356307314,1385,1382,1385,1382,330
20250106,115400,355851167,1382,1382,1382,1382,9100
20250106,115300,343274967,1382,1382,1382,1382,1000
20250106,115200,341892967,1384,1384,1384,1384,100
20250106,115100,341754567,1385,1384,1385,1384,753
20250106,115000,340712365,1382,1382,1382,1382,0
20250106,114900,340712365,1382,1384,1384,1382,1003
20250106,114800,339326213,1380,1381,1381,1380,300
20250106,114700,338912204,1384,1384,1384,1384,0
20250106,114600,338912204,1384,1381,1384,1381,12646
20250106,114500,321437194,1380,1379,1380,1379,1594
20250106,114400,319237836,1379,1379,1379,1379,0
20250106,114300,319237836,1379,1378,1379,1378,4
20250106,114200,319232321,1377,1379,1379,1377,10325
20250106,114100,305003137,1380,1380,1381,1380,3204
20250106,114000,300581614,1381,1381,1381,1381,0
20250106,113900,300581614,1381,1381,1381,1381,10
20250106,113800,300567804,1381,1381,1381,1381,0
20250106,113700,300567804,1381,1381,1381,1381,1
20250106,113600,300566423,1381,1381,1381,1381,300
20250106,113500,300152123,1381,1381,1381,1381,44
20250106,113400,300091359,1381,1381,1381,1381,0
20250106,113300,300091359,1381,1381,1381,1381,2
20250106,113200,300088597,1381,1381,1381,1381,50
20250106,113100,300019547,1381,1381,1381,1381,0
20250106,113000,300019547,1381,1381,1381,1381,0
20250106,112900,300019547,1381,1381,1381,1381,40
20250106,112800,299964307,1381,1381,1381,1381,23
20250106,112700,299932544,1380,1380,1380,1380,107
20250106,112600,299784884,1382,1382,1382,1382,0
20250106,112500,299784884,1382,1381,1382,1381,170
20250106,112400,299549954,1382,1380,1382,1379,4069
20250106,112300,293936573,1381,1381,1381,1381,0
20250106,112200,293936573,1381,1381,1381,1381,1320
20250106,112100,292113653,1382,1381,1382,1381,109
20250106,112000,291963121,1382,1382,1382,1382,6
20250106,111900,291954829,1382,1382,1382,1382,50
20250106,111800,291885729,1382,1382,1382,1382,0
20250106,111700,291885729,1382,1382,1382,1382,1001
20250106,111600,290502347,1382,1381,1382,1381,170
20250106,111500,290267574,1380,1382,1382,1380,2153
20250106,111400,287296427,1380,1381,1381,1380,3000
20250106,111300,283155351,1381,1381,1381,1381,84
20250106,111200,283039347,1381,1380,1381,1380,1100
20250106,111100,281521246,1381,1380,1381,1380,401
20250106,111000,280967469,1380,1381,1381,1380,612
20250106,110900,280122497,1382,1382,1382,1382,3
20250106,110800,280118351,1380,1380,1380,1380,992
20250106,110700,278749391,1383,1381,1384,1381,5347
20250106,110600,271364146,1381,1383,1383,1381,5944
20250106,110500,263155282,1383,1383,1383,1383,0
20250106,110400,263155282,1383,1382,1383,1382,538
20250106,110300,262411763,1382,1382,1382,1382,2744
20250106,110200,258619555,1382,1382,1382,1382,4
20250106,110100,258614027,1382,1381,1382,1381,107
20250106,110000,258466259,1382,1382,1382,1382,152
20250106,105900,258256195,1382,1381,1382,1380,303
20250106,105800,257838031,1381,1381,1381,1380,7170
20250106,105700,247941397,1381,1382,1382,1381,420
20250106,105600,247361327,1382,1382,1382,1382,0
20250106,105500,247361327,1382,1382,1382,1381,42
20250106,105400,247303285,1382,1381,1382,1381,122
20250106,105300,247134781,1381,1381,1381,1381,981
20250106,105200,245780020,1381,1381,1381,1381,1142
20250106,105100,244202918,1381,1381,1381,1381,384
20250106,105000,243672614,1382,1382,1382,1382,294
20250106,104900,243266306,1383,1382,1383,1382,2004
20250106,104800,240496775,1382,1382,1382,1382,1979
20250106,104700,237761797,1383,1383,1383,1383,0
20250106,104600,237761797,1383,1383,1383,1383,100
20250106,104500,237623497,1383,1382,1383,1382,305
20250106,104400,237201984,1382,1382,1382,1382,124
20250106,104300,237030616,1384,1381,1384,1380,160
20250106,104200,236809755,1380,1381,1384,1380,1110
20250106,104100,235276837,1381,1382,1382,1381,37
20250106,104000,235225720,1385,1385,1385,1385,0
20250106,103900,235225720,1385,1381,1385,1380,1646
20250106,103800,232952583,1382,1382,1382,1382,100
20250106,103700,232814383,1385,1385,1385,1385,0
20250106,103600,232814383,1385,1386,1386,1385,175
20250106,103500,232571840,1385,1383,1386,1383,4296
20250106,103400,226630154,1384,1384,1384,1384,1
20250106,103300,226628770,1386,1386,1386,1384,788
20250106,103200,225537494,1387,1387,1387,1387,13
20250106,103100,225519463,1385,1385,1385,1385,384
20250106,103000,224987623,1385,1385,1385,1385,0
20250106,102900,224987623,1385,1385,1385,1385,4
20250106,102800,224982083,1385,1384,1385,1384,91
20250106,102700,224856135,1383,1383,1383,1383,101
20250106,102600,224716452,1384,1384,1384,1383,54
20250106,102500,224641717,1383,1383,1383,1383,697
20250106,102400,223677766,1383,1383,1383,1383,0
20250106,102300,223677766,1383,1383,1383,1383,33
20250106,102200,223632127,1383,1383,1383,1383,0
20250106,102100,223632127,1383,1383,1383,1383,0
20250106,102000,223632127,1383,1383,1383,1383,3
20250106,101900,223627978,1381,1381,1381,1381,1
20250106,101800,223626597,1383,1383,1383,1383,0
20250106,101700,223626597,1383,1383,1383,1383,0
20250106,101600,223626597,1383,1381,1383,1380,53
20250106,101500,223553422,1384,1384,1384,1384,0
20250106,101400,223553422,1384,1384,1384,1384,3
20250106,101300,223549270,1381,1381,1381,1381,605
20250106,101200,222713765,1381,1380,1381,1380,35
20250106,101100,222665451,1380,1380,1380,1380,3300
20250106,101000,218111451,1379,1380,1380,1379,481
20250106,100900,217447852,1380,1380,1380,1380,229
20250106,100800,217131832,1380,1380,1380,1380,173
20250106,100700,216893092,1380,1380,1380,1380,337
20250106,100600,216428032,1380,1380,1380,1380,1
20250106,100500,216426652,1380,1380,1380,1379,1780
20250106,100400,213970450,1380,1381,1381,1380,63
20250106,100300,213883507,1379,1380,1380,1379,300
20250106,100200,213469805,1379,1379,1379,1379,0
20250106,100100,213469805,1379,1381,1381,1379,763
20250106,100000,212416606,1383,1386,1386,1382,15952
20250106,095900,190355257,1386,1386,1386,1386,104
20250106,095800,190211113,1386,1386,1386,1386,3
20250106,095700,190206955,1383,1384,1384,1383,141
20250106,095600,190011950,1383,1384,1386,1383,517
20250106,095500,189296919,1384,1384,1384,1383,985
20250106,095400,187933827,1386,1385,1386,1383,1815
20250106,095300,185422006,1384,1387,1387,1384,129
20250106,095200,185243461,1385,1385,1385,1383,1622
20250106,095100,182998703,1387,1387,1387,1387,0
20250106,095000,182998703,1387,1387,1387,1387,1
20250106,094900,182997316,1384,1384,1384,1384,73
20250106,094800,182896284,1387,1387,1387,1387,9
20250106,094700,182883801,1387,1387,1387,1387,186
20250106,094600,182625819,1387,1384,1387,1384,454
20250106,094500,181996271,1387,1387,1387,1383,1156
20250106,094400,180392903,1383,1383,1383,1383,1076
20250106,094300,178904795,1388,1388,1388,1388,1
20250106,094200,178903407,1388,1388,1388,1388,71
20250106,094100,178804859,1388,1388,1388,1380,391
20250106,094000,178265246,1380,1381,1381,1380,1612
20250106,093900,176040586,1381,1381,1388,1380,8561
20250106,093800,164226137,1380,1383,1383,1380,8325
20250106,093700,152732229,1388,1388,1388,1388,0
20250106,093600,152732229,1388,1388,1388,1388,1
20250106,093500,152730841,1381,1384,1388,1381,8113
20250106,093400,141515998,1390,1390,1390,1390,0
20250106,093300,141515998,1390,1387,1390,1382,2229
20250106,093200,138430409,1389,1385,1390,1383,3494
20250106,093100,133584603,1385,1385,1386,1385,2002
20250106,093000,130810069,1385,1382,1385,1382,183
20250106,092900,130556769,1381,1382,1382,1381,147
20250106,092800,130353677,1382,1382,1382,1382,1
20250106,092700,130352295,1386,1386,1386,1386,222
20250106,092600,130044603,1386,1386,1386,1386,11
20250106,092500,130029357,1386,1385,1386,1385,500
20250106,092400,129336557,1386,1381,1386,1379,5148
20250106,092300,122235205,1380,1386,1386,1380,2488
20250106,092200,118801049,1385,1382,1385,1381,1061
20250106,092100,117333406,1385,1385,1385,1385,0
20250106,092000,117333406,1385,1385,1385,1382,112
20250106,091900,117178289,1385,1385,1385,1385,502
20250106,091800,116483019,1380,1381,1381,1380,1181
20250106,091700,114853018,1386,1384,1386,1384,466
20250106,091600,114207707,1380,1380,1381,1380,4805
20250106,091500,107576686,1381,1384,1384,1380,5500
20250106,091400,99984515,1386,1380,1386,1380,765
20250106,091300,98928809,1380,1386,1386,1380,488
20250106,091200,98254613,1386,1386,1392,1386,7105
20250106,091100,88406576,1386,1379,1386,1378,1919
20250106,091000,85747568,1379,1382,1382,1378,10095
20250106,090900,71822836,1380,1381,1381,1380,1127
20250106,090800,70267174,1380,1383,1385,1380,2601
20250106,090700,66674407,1385,1385,1385,1385,1
20250106,090600,66673022,1382,1386,1386,1382,847
20250106,090500,65501220,1386,1390,1394,1386,13353
20250106,090400,46951902,1388,1383,1388,1382,4808
20250106,090300,40297532,1383,1380,1383,1380,2005
20250106,090200,37525458,1380,1379,1380,1378,3402
20250106,090100,32837018,1379,1378,1380,1378,5883
20250106,090000,24728400,1378,1378,1384,1378,17937