stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,190400,7466772185,873,873,873,873,62727
20250103,190300,7466772185,873,873,873,873,0
20250103,190200,7466772185,873,873,873,873,0
20250103,190100,7466772185,873,873,873,873,0
20250103,190000,7466772185,873,873,873,873,0
20250103,185900,7466772185,873,873,873,873,0
20250103,185800,7466772185,873,873,873,873,0
20250103,185700,7466772185,873,873,873,873,0
20250103,185600,7466772185,873,873,873,873,0
20250103,185500,7466772185,873,873,873,873,0
20250103,185400,7466772185,873,873,873,873,0
20250103,185300,7466772185,873,873,873,873,0
20250103,185200,7466772185,873,873,873,873,0
20250103,185100,7466772185,873,873,873,873,0
20250103,185000,7466772185,873,873,873,873,0
20250103,184900,7466772185,873,873,873,873,0
20250103,184800,7466772185,873,873,873,873,0
20250103,184700,7466772185,873,873,873,873,0
20250103,184600,7466772185,873,873,873,873,0
20250103,184500,7466772185,873,873,873,873,0
20250103,184400,7466772185,873,873,873,873,0
20250103,184300,7466772185,873,873,873,873,0
20250103,184200,7466772185,873,873,873,873,0
20250103,184100,7466772185,873,873,873,873,0
20250103,184000,7466772185,873,873,873,873,0
20250103,183900,7466772185,873,873,873,873,0
20250103,183800,7466772185,873,873,873,873,0
20250103,183700,7466772185,873,873,873,873,0
20250103,183600,7466772185,873,873,873,873,0
20250103,183500,7466772185,873,873,873,873,0
20250103,183400,7466772185,873,873,873,873,62727
20250103,183300,7466772185,873,873,873,873,0
20250103,183200,7466772185,873,873,873,873,0
20250103,183100,7466772185,873,873,873,873,0
20250103,183000,7466772185,873,873,873,873,0
20250103,182900,7466772185,873,873,873,873,0
20250103,182800,7466772185,873,873,873,873,0
20250103,182700,7466772185,873,873,873,873,0
20250103,182600,7466772185,873,873,873,873,0
20250103,182500,7466772185,873,873,873,873,0
20250103,182400,7466772185,873,873,873,873,0
20250103,182300,7466772185,873,873,873,873,0
20250103,182200,7466772185,873,873,873,873,0
20250103,182100,7466772185,873,873,873,873,0
20250103,182000,7466772185,873,873,873,873,0
20250103,181900,7466772185,873,873,873,873,0
20250103,181800,7466772185,873,873,873,873,0
20250103,181700,7466772185,873,873,873,873,0
20250103,181600,7466772185,873,873,873,873,0
20250103,181500,7466772185,873,873,873,873,0
20250103,181400,7466772185,873,873,873,873,0
20250103,181300,7466772185,873,873,873,873,0
20250103,181200,7466772185,873,873,873,873,0
20250103,181100,7466772185,873,873,873,873,0
20250103,181000,7466772185,873,873,873,873,0
20250103,180900,7466772185,873,873,873,873,0
20250103,180800,7466772185,873,873,873,873,0
20250103,180700,7466772185,873,873,873,873,0
20250103,180600,7466772185,873,873,873,873,0
20250103,180500,7466772185,873,873,873,873,0
20250103,180400,7466772185,873,873,873,873,62727
20250103,180300,7466772185,873,873,873,873,0
20250103,180200,7466772185,873,873,873,873,0
20250103,180100,7466772185,873,873,873,873,0
20250103,180000,7466772185,873,873,873,873,0
20250103,175900,7466772185,873,873,873,873,0
20250103,175800,7466772185,873,873,873,873,0
20250103,175700,7466772185,873,873,873,873,0
20250103,175600,7466772185,873,873,873,873,0
20250103,175500,7466772185,873,873,873,873,0
20250103,175400,7466772185,873,873,873,873,0
20250103,175300,7466772185,873,873,873,873,0
20250103,175200,7466772185,873,873,873,873,0
20250103,175100,7466772185,873,873,873,873,0
20250103,175000,7466772185,873,873,873,873,0
20250103,174900,7466772185,873,873,873,873,0
20250103,174800,7466772185,873,873,873,873,0
20250103,174700,7466772185,873,873,873,873,0
20250103,174600,7466772185,873,873,873,873,0
20250103,174500,7466772185,873,873,873,873,0
20250103,174400,7466772185,873,873,873,873,0
20250103,174300,7466772185,873,873,873,873,0
20250103,174200,7466772185,873,873,873,873,0
20250103,174100,7466772185,873,873,873,873,0
20250103,174000,7466772185,873,873,873,873,0
20250103,173900,7466772185,873,873,873,873,0
20250103,173800,7466772185,873,873,873,873,0
20250103,173700,7466772185,873,873,873,873,0
20250103,173600,7466772185,873,873,873,873,0
20250103,173500,7466772185,873,873,873,873,0
20250103,173400,7466772185,873,873,873,873,62727
20250103,173300,7466772185,873,873,873,873,0
20250103,173200,7466772185,873,873,873,873,0
20250103,173100,7466772185,873,873,873,873,0
20250103,173000,7466772185,873,873,873,873,0
20250103,172900,7466772185,873,873,873,873,0
20250103,172800,7466772185,873,873,873,873,0
20250103,172700,7466772185,873,873,873,873,0
20250103,172600,7466772185,873,873,873,873,0
20250103,172500,7466772185,873,873,873,873,0
20250103,172400,7466772185,873,873,873,873,0
20250103,172300,7466772185,873,873,873,873,0
20250103,172200,7466772185,873,873,873,873,0
20250103,172100,7466772185,873,873,873,873,0
20250103,172000,7466772185,873,873,873,873,0
20250103,171900,7466772185,873,873,873,873,0
20250103,171800,7466772185,873,873,873,873,0
20250103,171700,7466772185,873,873,873,873,0
20250103,171600,7466772185,873,873,873,873,0
20250103,171500,7466772185,873,873,873,873,0
20250103,171400,7466772185,873,873,873,873,0
20250103,171300,7466772185,873,873,873,873,0
20250103,171200,7466772185,873,873,873,873,0
20250103,171100,7466772185,873,873,873,873,0
20250103,171000,7466772185,873,873,873,873,0
20250103,170900,7466772185,873,873,873,873,0
20250103,170800,7466772185,873,873,873,873,0
20250103,170700,7466772185,873,873,873,873,0
20250103,170600,7466772185,873,873,873,873,0
20250103,170500,7466772185,873,873,873,873,0
20250103,170400,7466772185,873,873,873,873,62727
20250103,170300,7466772185,873,873,873,873,0
20250103,170200,7466772185,873,873,873,873,0
20250103,170100,7466772185,873,873,873,873,0
20250103,170000,7466772185,873,873,873,873,0
20250103,165900,7466772185,873,873,873,873,0
20250103,165800,7466772185,873,873,873,873,0
20250103,165700,7466772185,873,873,873,873,0
20250103,165600,7466772185,873,873,873,873,0
20250103,165500,7466772185,873,873,873,873,0
20250103,165400,7466772185,873,873,873,873,0
20250103,165300,7466772185,873,873,873,873,0
20250103,165200,7466772185,873,873,873,873,0
20250103,165100,7466772185,873,873,873,873,0
20250103,165000,7466772185,873,873,873,873,0
20250103,164900,7466772185,873,873,873,873,0
20250103,164800,7466772185,873,873,873,873,0
20250103,164700,7466772185,873,873,873,873,0
20250103,164600,7466772185,873,873,873,873,0
20250103,164500,7466772185,873,873,873,873,0
20250103,164400,7466772185,873,873,873,873,0
20250103,164300,7466772185,873,873,873,873,0
20250103,164200,7466772185,873,873,873,873,0
20250103,164100,7466772185,873,873,873,873,0
20250103,164000,7466772185,873,873,873,873,0
20250103,163900,7466772185,873,873,873,873,0
20250103,163800,7466772185,873,873,873,873,0
20250103,163700,7466772185,873,873,873,873,0
20250103,163600,7466772185,873,873,873,873,0
20250103,163500,7466772185,873,873,873,873,0
20250103,163400,7466772185,873,873,873,873,62727
20250103,163300,7466772185,873,873,873,873,0
20250103,163200,7466772185,873,873,873,873,0
20250103,163100,7466772185,873,873,873,873,0
20250103,163000,7466772185,873,873,873,873,0
20250103,162900,7466772185,873,873,873,873,0
20250103,162800,7466772185,873,873,873,873,0
20250103,162700,7466772185,873,873,873,873,0
20250103,162600,7466772185,873,873,873,873,0
20250103,162500,7466772185,873,873,873,873,0
20250103,162400,7466772185,873,873,873,873,0
20250103,162300,7466772185,873,873,873,873,0
20250103,162200,7466772185,873,873,873,873,0
20250103,162100,7466772185,873,873,873,873,0
20250103,162000,7466772185,873,873,873,873,0
20250103,161900,7466772185,873,873,873,873,0
20250103,161800,7466772185,873,873,873,873,0
20250103,161700,7466772185,873,873,873,873,0
20250103,161600,7466772185,873,873,873,873,0
20250103,161500,7466772185,873,873,873,873,0
20250103,161400,7466772185,873,873,873,873,0
20250103,161300,7466772185,873,873,873,873,0
20250103,161200,7466772185,873,873,873,873,0
20250103,161100,7466772185,873,873,873,873,0
20250103,161000,7466772185,873,873,873,873,0
20250103,160900,7466772185,873,873,873,873,0
20250103,160800,7466772185,873,873,873,873,0
20250103,160700,7466772185,873,873,873,873,0
20250103,160600,7466772185,873,873,873,873,0
20250103,160500,7466772185,873,873,873,873,0
20250103,160400,7466772185,873,873,873,873,62727
20250103,160300,7466772185,873,873,873,873,0
20250103,160200,7466772185,873,873,873,873,0
20250103,160100,7466772185,873,873,873,873,0
20250103,160000,7466772185,873,873,873,873,0
20250103,155900,7466772185,873,873,873,873,0
20250103,155800,7466772185,873,873,873,873,0
20250103,155700,7466772185,873,873,873,873,0
20250103,155600,7466772185,873,873,873,873,0
20250103,155500,7466772185,873,873,873,873,0
20250103,155400,7466772185,873,873,873,873,0
20250103,155300,7466772185,873,873,873,873,0
20250103,155200,7466772185,873,873,873,873,0
20250103,155100,7466772185,873,873,873,873,0
20250103,155000,7466772185,873,873,873,873,0
20250103,154900,7466772185,873,873,873,873,0
20250103,154800,7466772185,873,873,873,873,0
20250103,154700,7466772185,873,873,873,873,0
20250103,154600,7466772185,873,873,873,873,0
20250103,154500,7466772185,873,873,873,873,0
20250103,154400,7466772185,873,873,873,873,0
20250103,154300,7466772185,873,873,873,873,0
20250103,154200,7466772185,873,873,873,873,0
20250103,154100,7466772185,873,873,873,873,0
20250103,154000,7466772185,873,873,873,873,0
20250103,153900,7466772185,873,873,873,873,0
20250103,153800,7466772185,873,873,873,873,0
20250103,153700,7466772185,873,873,873,873,0
20250103,153600,7466772185,873,873,873,873,0
20250103,153500,7466772185,873,873,873,873,0
20250103,153400,7466772185,873,873,873,873,62727
20250103,153300,7466772185,873,873,873,873,0
20250103,153200,7466772185,873,873,873,873,0
20250103,153100,7466772185,873,873,873,873,0
20250103,153000,7466772185,873,873,873,873,62727
20250103,152900,7412011514,873,873,873,873,0
20250103,152800,7412011514,873,873,873,873,0
20250103,152700,7412011514,873,873,873,873,0
20250103,152600,7412011514,873,873,873,873,0
20250103,152500,7412011514,873,873,873,873,0
20250103,152400,7412011514,873,873,873,873,0
20250103,152300,7412011514,873,873,873,873,0
20250103,152200,7412011514,873,873,873,873,0
20250103,152100,7412011514,873,873,873,873,0
20250103,152000,7412011514,873,873,873,873,0
20250103,151900,7412011514,873,873,873,870,29254
20250103,151800,7386530833,873,872,873,872,4168
20250103,151700,7382893965,873,875,875,873,10331
20250103,151600,7373863211,875,873,875,873,3798
20250103,151500,7370543687,875,875,875,874,9599
20250103,151400,7362148288,874,875,875,874,10008
20250103,151300,7353396797,874,875,875,874,4418
20250103,151200,7349533383,875,874,875,874,6346
20250103,151100,7343983321,874,874,874,874,6144
20250103,151000,7338613465,874,873,875,871,6959
20250103,150900,7332539403,871,873,873,871,10177
20250103,150800,7323665059,873,873,873,872,1995
20250103,150700,7321925112,873,872,873,871,7146
20250103,150600,7315698937,871,872,873,871,13911
20250103,150500,7303571934,872,874,874,872,2920
20250103,150400,7301024439,874,872,874,872,1400
20250103,150300,7299803637,873,874,874,873,130
20250103,150200,7299690145,874,872,875,871,3725
20250103,150100,7296444998,871,872,872,871,7747
20250103,150000,7289694686,872,880,880,872,24710
20250103,145900,7268054624,880,880,880,875,37199
20250103,145800,7235425431,879,879,880,878,4351
20250103,145700,7231601482,878,879,880,878,12693
20250103,145600,7220452329,878,877,880,877,8539
20250103,145500,7212944452,880,877,880,875,15686
20250103,145400,7199157796,878,875,878,874,15608
20250103,145300,7185488164,875,873,875,873,6
20250103,145200,7185482920,873,875,876,873,3309
20250103,145100,7182585451,875,874,875,874,6242
20250103,145000,7177127821,874,873,874,871,2670
20250103,144900,7174794990,871,873,873,871,1598
20250103,144800,7173402720,873,873,873,873,3697
20250103,144700,7170175239,873,873,873,872,2011
20250103,144600,7168419637,873,872,873,872,390
20250103,144500,7168079368,871,871,875,871,112
20250103,144400,7167981806,871,875,875,871,10429
20250103,144300,7158888670,876,874,876,873,5692
20250103,144200,7153908992,872,872,874,872,1955
20250103,144100,7152201682,874,873,874,873,4700
20250103,144000,7148094409,873,871,874,871,4151
20250103,143900,7144477633,871,873,873,871,407
20250103,143800,7144122712,873,871,873,871,578
20250103,143700,7143618212,870,871,874,870,14735
20250103,143600,7130763051,871,871,871,871,1600
20250103,143500,7129369451,871,874,874,871,2047
20250103,143400,7127581278,874,875,875,874,91
20250103,143300,7127501724,875,873,875,873,27542
20250103,143200,7103426456,871,871,871,871,1
20250103,143100,7103425585,871,871,871,871,977
20250103,143000,7102574618,871,872,873,871,1113
20250103,142900,7101604599,872,871,872,870,10182
20250103,142800,7092732566,871,872,872,871,724
20250103,142700,7092101749,872,873,873,872,1239
20250103,142600,7091020185,873,871,873,871,4688
20250103,142500,7086935933,871,872,872,871,68
20250103,142400,7086876646,872,872,872,872,267
20250103,142300,7086643822,872,870,872,870,1406
20250103,142200,7085419150,870,870,873,870,2127
20250103,142100,7083568555,870,872,872,870,8985
20250103,142000,7075745793,872,872,872,872,4330
20250103,141900,7071970033,872,872,872,872,598
20250103,141800,7071448577,873,873,873,873,246
20250103,141700,7071233819,873,873,873,872,1255
20250103,141600,7070138304,873,873,874,873,1037
20250103,141500,7069232517,873,873,873,873,1517
20250103,141400,7067908176,873,873,873,870,208
20250103,141300,7067726598,873,872,873,870,3243
20250103,141200,7064903633,872,872,872,872,2
20250103,141100,7064901889,872,872,872,870,1247
20250103,141000,7063814511,869,872,872,869,303
20250103,140900,7063550717,872,873,873,871,150
20250103,140800,7063420036,874,874,874,874,175
20250103,140700,7063267086,874,869,874,869,1380
20250103,140600,7062067861,869,870,870,869,5022
20250103,140500,7057699402,870,870,873,870,1601
20250103,140400,7056306529,874,874,874,874,60
20250103,140300,7056254089,870,870,870,870,7000
20250103,140200,7050164089,870,871,871,870,1973
20250103,140100,7048445622,871,872,872,871,3848
20250103,140000,7045093054,872,873,873,872,11419
20250103,135900,7035127359,873,875,875,873,3881
20250103,135800,7031737263,875,875,875,875,308
20250103,135700,7031467763,875,876,876,873,2720
20250103,135600,7029087650,876,876,877,875,13745
20250103,135500,7017048366,874,875,876,874,9799
20250103,135400,7008475258,874,873,874,873,4168
20250103,135300,7004833113,873,872,873,872,3941
20250103,135200,7001396142,872,871,873,871,963
20250103,135100,7000556348,871,870,871,870,4317
20250103,135000,6996796344,870,870,870,869,2153
20250103,134900,6994923413,870,871,871,870,6213
20250103,134800,6989517820,870,870,873,870,2255
20250103,134700,6987553629,870,870,871,870,117
20250103,134600,6987451838,870,869,870,862,12249
20250103,134500,6976846258,869,866,870,865,2980
20250103,134400,6974257394,866,868,868,866,358
20250103,134300,6973947131,868,869,870,868,187
20250103,134200,6973784623,869,868,869,866,13773
20250103,134100,6961841914,868,870,870,868,585
20250103,134000,6961334042,869,867,870,867,1055
20250103,133900,6960418666,864,863,868,861,20984
20250103,133800,6942300310,863,863,868,863,6744
20250103,133700,6936473017,864,871,871,863,24881
20250103,133600,6914918159,871,873,873,870,3170
20250103,133500,6912156418,873,871,873,871,3162
20250103,133400,6909402112,871,873,873,871,2355
20250103,133300,6907349331,873,874,874,873,4064
20250103,133200,6903800254,874,875,875,874,403
20250103,133100,6903447961,875,873,875,873,2397
20250103,133000,6901353846,873,872,875,872,4311
20250103,132900,6897589841,872,875,875,872,226
20250103,132800,6897392389,875,871,876,871,389
20250103,132700,6897052050,871,871,871,871,13
20250103,132600,6897040727,874,873,876,869,3753
20250103,132500,6893769055,873,874,874,869,7097
20250103,132400,6887585650,875,876,876,874,127
20250103,132300,6887474645,875,876,876,875,3217
20250103,132200,6884659579,876,874,876,872,1850
20250103,132100,6883043604,876,872,876,871,3151
20250103,132000,6880298885,871,875,875,871,9133
20250103,131900,6872318458,875,881,882,865,53895
20250103,131800,6825252416,882,881,884,881,1277
20250103,131700,6824126105,881,884,884,881,5617
20250103,131600,6819172076,885,885,885,885,1808
20250103,131500,6817571996,885,887,887,884,1523
20250103,131400,6816224029,886,886,887,884,3256
20250103,131300,6813336861,886,885,886,883,854
20250103,131200,6812581230,885,885,885,885,20
20250103,131100,6812563530,881,882,882,881,9449
20250103,131000,6804229641,883,884,885,883,3424
20250103,130900,6801203893,884,882,884,880,6023
20250103,130800,6795895379,884,883,884,882,3010
20250103,130700,6793237889,883,884,884,883,1863
20250103,130600,6791592750,884,884,884,881,390
20250103,130500,6791248851,880,882,883,880,7429
20250103,130400,6784704766,882,883,883,882,7505
20250103,130300,6778080537,883,884,884,883,2743
20250103,130200,6775656197,884,885,885,883,13833
20250103,130100,6763425549,886,887,889,886,6507
20250103,130000,6757654886,888,888,888,887,4093
20250103,125900,6754023537,888,888,890,888,7670
20250103,125800,6747212397,888,889,889,888,244
20250103,125700,6746995724,889,887,889,887,11273
20250103,125600,6736996214,887,890,890,887,4268
20250103,125500,6733204927,891,890,892,889,3162
20250103,125400,6730393194,889,892,892,889,9299
20250103,125300,6722110285,892,892,894,888,8415
20250103,125200,6714598792,892,887,895,887,30143
20250103,125100,6687706590,887,885,887,884,8993
20250103,125000,6679748913,887,884,887,884,3463
20250103,124900,6676684928,884,887,887,884,6941
20250103,124800,6670544149,892,891,892,887,2378
20250103,124700,6668433360,893,891,894,891,13315
20250103,124600,6656546860,891,887,891,885,21032
20250103,124500,6637865090,887,889,889,885,22951
20250103,124400,6617532822,889,889,890,889,6130
20250103,124300,6612083103,890,890,890,888,3129
20250103,124200,6609300674,889,889,890,889,12673
20250103,124100,6598025384,889,892,892,888,16518
20250103,124000,6583333547,892,891,895,889,40025
20250103,123900,6547612668,894,887,894,887,28425
20250103,123800,6522296279,887,885,887,885,3096
20250103,123700,6519555156,885,882,890,882,20146
20250103,123600,6501680643,882,883,884,882,7243
20250103,123500,6495285158,883,883,883,883,1636
20250103,123400,6493840570,883,880,883,880,7228
20250103,123300,6487464990,882,879,883,878,4328
20250103,123200,6483656548,880,883,883,879,4372
20250103,123100,6479809012,883,879,883,878,1195
20250103,123000,6478756741,878,886,886,878,28884
20250103,122900,6453373349,886,888,888,885,14347
20250103,122800,6440669462,888,886,889,886,14252
20250103,122700,6428016934,885,885,886,877,21041
20250103,122600,6409420622,885,885,890,885,30832
20250103,122500,6382065523,885,883,887,881,23716
20250103,122400,6361094787,883,879,883,879,17611
20250103,122300,6345591992,879,876,879,876,15258
20250103,122200,6332201548,876,875,876,874,3411
20250103,122100,6329214059,875,873,876,873,8673
20250103,122000,6321638716,873,874,874,873,8489
20250103,121900,6314220978,876,873,876,873,11189
20250103,121800,6304434457,873,871,873,867,6434
20250103,121700,6298827248,871,866,871,866,13500
20250103,121600,6287098147,867,869,869,867,1271
20250103,121500,6285996150,869,866,869,866,3895
20250103,121400,6282622861,869,869,870,869,54
20250103,121300,6282575934,869,866,869,865,5328
20250103,121200,6277953600,866,868,869,866,2509
20250103,121100,6275777693,869,870,870,869,3173
20250103,121000,6273018549,869,869,871,869,6395
20250103,120900,6267458157,869,870,870,867,14707
20250103,120800,6254700801,869,870,870,868,2333
20250103,120700,6252672196,870,869,870,867,611
20250103,120600,6252141239,869,868,869,867,6100
20250103,120500,6246846410,868,869,869,868,2030
20250103,120400,6245084058,870,870,870,870,2
20250103,120300,6245082318,870,870,870,869,494
20250103,120200,6244652615,869,868,870,866,9035
20250103,120100,6236808058,867,871,871,867,11424
20250103,120000,6226870593,871,871,872,871,2464
20250103,115900,6224724443,871,871,871,869,1617
20250103,115800,6223316744,868,870,871,868,2207
20250103,115700,6221398534,870,865,872,865,7936
20250103,115600,6214514559,867,868,868,865,5927
20250103,115500,6209381535,868,868,868,866,751
20250103,115400,6208730909,868,868,869,868,231
20250103,115300,6208530395,868,867,868,866,2473
20250103,115200,6206387559,867,868,868,866,5110
20250103,115100,6201959450,868,870,870,867,10853
20250103,115000,6192547754,870,870,871,868,686
20250103,114900,6191951411,870,870,871,868,2199
20250103,114800,6190038727,870,871,871,868,893
20250103,114700,6189262484,871,868,871,868,3099
20250103,114600,6186571873,868,868,868,868,2637
20250103,114500,6184282957,868,868,868,867,2313
20250103,114400,6182277047,868,868,869,867,6992
20250103,114300,6176206908,869,870,871,869,4163
20250103,114200,6172586198,870,869,870,869,2358
20250103,114100,6170536138,870,870,870,869,3074
20250103,114000,6167863330,870,870,871,869,3159
20250103,113900,6165115211,870,870,871,868,6589
20250103,113800,6159383392,870,869,871,869,4100
20250103,113700,6155817544,870,869,870,869,1115
20250103,113600,6154847993,866,867,868,866,10547
20250103,113500,6145704414,867,869,870,867,13117
20250103,113400,6134319546,870,870,870,870,6636
20250103,113300,6128546226,869,869,872,869,2010
20250103,113200,6126795132,870,869,872,867,6168
20250103,113100,6121432868,869,865,869,865,3448
20250103,113000,6118446999,865,865,869,864,5819
20250103,112900,6113415135,864,870,872,864,13716
20250103,112800,6101534676,870,872,872,867,23372
20250103,112700,6081220725,876,874,876,869,35481
20250103,112600,6050306444,878,874,878,872,17903
20250103,112500,6034673665,875,879,880,874,45952
20250103,112400,5994337496,879,877,883,875,37126
20250103,112300,5961791248,878,883,890,877,61070
20250103,112200,5907906025,889,877,890,875,75776
20250103,112100,5840807919,879,876,881,875,16170
20250103,112000,5826597067,878,873,879,873,4706
20250103,111900,5822467502,874,871,874,871,2676
20250103,111800,5820132112,873,875,880,870,28395
20250103,111700,5795325539,879,878,880,873,18046
20250103,111600,5779500295,875,873,878,873,7175
20250103,111500,5773214440,872,872,878,872,6078
20250103,111400,5767889618,873,870,873,870,4958
20250103,111300,5763571132,870,869,873,868,430
20250103,111200,5763196548,869,871,872,869,13190
20250103,111100,5751725736,871,873,873,871,4463
20250103,111000,5747835150,873,872,874,872,3687
20250103,110900,5744618551,872,874,875,872,862
20250103,110800,5743866487,875,873,876,871,3332
20250103,110700,5740958024,873,873,873,871,1843
20250103,110600,5739351224,875,871,876,871,393
20250103,110500,5739008780,871,874,875,871,985
20250103,110400,5738150097,874,878,878,870,7273
20250103,110300,5731772836,877,872,877,872,8874
20250103,110200,5724003233,874,871,874,870,5811
20250103,110100,5718941220,874,870,874,870,6154
20250103,110000,5713566955,871,868,871,866,11736
20250103,105900,5703382565,866,870,870,866,9996
20250103,105800,5694719809,870,871,873,870,3719
20250103,105700,5691478424,872,869,873,867,5466
20250103,105600,5686719764,867,867,869,865,10595
20250103,105500,5677542886,869,873,873,863,55103
20250103,105400,5629714436,873,876,878,873,4656
20250103,105300,5625642388,878,874,878,874,8006
20250103,105200,5618617913,880,874,886,871,18916
20250103,105100,5602104825,871,877,879,871,8898
20250103,105000,5594330677,875,879,879,875,26335
20250103,104900,5571236854,878,879,881,878,7857
20250103,104800,5564336724,881,889,892,880,42358
20250103,104700,5526836660,889,888,891,885,15707
20250103,104600,5512861333,889,885,890,881,13067
20250103,104500,5501285506,885,884,887,884,14759
20250103,104400,5488215045,885,882,885,882,11505
20250103,104300,5478055108,883,881,883,880,15557
20250103,104200,5464350537,882,881,883,878,19560
20250103,104100,5447123768,880,878,881,877,5799
20250103,104000,5442025467,878,875,878,873,13533
20250103,103900,5430189199,873,874,876,870,39679
20250103,103800,5395565957,874,883,883,873,97730
20250103,103700,5309603769,883,884,886,882,12521
20250103,103600,5298543204,884,886,886,882,21075
20250103,103500,5279916083,886,886,886,884,5299
20250103,103400,5275223523,886,883,887,882,27131
20250103,103300,5251245222,883,888,888,882,50052
20250103,103200,5206958178,886,892,892,886,34312
20250103,103100,5176465704,892,890,896,888,22006
20250103,103000,5156865494,890,897,897,887,76616
20250103,102900,5088539153,897,902,902,895,22086
20250103,102800,5068734217,902,896,902,896,26086
20250103,102700,5045324550,897,901,901,896,38605
20250103,102600,5010644349,901,902,902,899,22507
20250103,102500,4990382548,902,903,903,899,11674
20250103,102400,4979865258,902,898,903,896,23983
20250103,102300,4958288518,898,901,902,898,57050
20250103,102200,4906933839,902,899,902,897,24633
20250103,102100,4884794334,901,901,903,898,43659
20250103,102000,4845485134,901,903,906,895,62134
20250103,101900,4789541803,903,916,925,889,153665
20250103,101800,4650206281,920,893,930,888,401988
20250103,101700,4281796863,895,884,895,884,39190
20250103,101600,4247051818,884,895,895,884,31846
20250103,101500,4218762908,893,897,897,892,20416
20250103,101400,4200497039,894,891,898,889,30349
20250103,101300,4173409511,890,899,899,886,55482
20250103,101200,4123984295,896,899,903,896,131685
20250103,101100,4005519703,900,891,900,891,39348
20250103,101000,3970283927,895,893,896,887,37896
20250103,100900,3936509948,894,905,907,887,134263
20250103,100800,3816134992,905,885,911,884,302117
20250103,100700,3545278861,882,880,887,879,67498
20250103,100600,3485544238,880,883,889,879,86668
20250103,100500,3408799645,882,866,883,866,109579
20250103,100400,3312855843,866,872,874,866,27090
20250103,100300,3289270803,872,877,878,866,80703
20250103,100200,3218675752,877,870,878,867,98585
20250103,100100,3132526820,870,854,873,852,138156
20250103,100000,3013601699,852,846,852,842,15756
20250103,095900,3000230074,846,843,846,843,13629
20250103,095800,2988731997,841,843,843,837,19067
20250103,095700,2972692801,844,842,844,838,17756
20250103,095600,2957779559,840,845,846,840,20781
20250103,095500,2940290849,845,838,850,835,29260
20250103,095400,2915759596,838,844,847,835,65271
20250103,095300,2860902860,843,853,855,841,113256
20250103,095200,2764971490,853,845,855,842,63136
20250103,095100,2711475203,842,846,846,840,32946
20250103,095000,2683714073,844,847,847,842,13840
20250103,094900,2672043418,845,849,850,838,119921
20250103,094800,2570732882,850,856,856,848,33638
20250103,094700,2542125742,856,850,859,849,43309
20250103,094600,2505097683,850,854,855,848,47676
20250103,094500,2464540556,854,861,861,851,45916
20250103,094400,2425295240,861,859,866,859,17190
20250103,094300,2410488182,864,866,866,855,75422
20250103,094200,2345708273,866,875,877,864,26344
20250103,094100,2322833062,875,871,878,866,51488
20250103,094000,2277895819,871,879,879,865,84342
20250103,093900,2204424867,879,883,885,875,36456
20250103,093800,2172406885,883,885,891,880,94114
20250103,093700,2089269539,885,886,898,885,124134
20250103,093600,1978768616,886,889,890,884,96538
20250103,093500,1893117227,890,879,891,877,72112
20250103,093400,1829446822,879,890,900,875,309777
20250103,093300,1553382939,891,880,896,880,260687
20250103,093200,1321277834,880,875,880,867,121372
20250103,093100,1215122561,877,863,877,861,137222
20250103,093000,1095936908,863,862,875,859,223875
20250103,092900,901440141,862,854,870,854,167658
20250103,092800,756977571,854,854,854,854,0
20250103,092700,756977571,854,847,854,847,69107
20250103,092600,698256947,846,845,847,842,22736
20250103,092500,679043111,843,842,844,840,12004
20250103,092400,668916548,840,837,842,830,39977
20250103,092300,635373509,837,829,837,827,21722
20250103,092200,617288557,829,839,839,827,29153
20250103,092100,593054749,839,834,840,832,70207
20250103,092000,534372296,834,828,834,827,58438
20250103,091900,485864657,827,826,828,824,28297
20250103,091800,462475212,826,826,827,823,23967
20250103,091700,442684739,825,823,828,823,24354
20250103,091600,422570118,823,819,827,819,65584
20250103,091500,368549830,820,815,820,812,35359
20250103,091400,339649654,815,819,819,812,31190
20250103,091300,314173123,819,818,822,816,14790
20250103,091200,302055356,818,815,818,815,3044
20250103,091100,299566914,814,818,818,811,13583
20250103,091000,288522414,822,819,824,819,72959
20250103,090900,228560600,819,818,823,818,17078
20250103,090800,214557268,818,807,823,805,72381
20250103,090700,155560106,808,810,813,808,17920
20250103,090600,141051181,810,812,816,809,72344
20250103,090500,82276087,811,806,811,803,32691
20250103,090400,55899356,806,796,806,796,38435
20250103,090300,25122843,792,787,796,787,19156
20250103,090200,9984738,788,784,788,781,8700
20250103,090100,3151488,783,783,784,779,853
20250103,090000,2483946,783,777,783,777,3195