stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,192300,17196226684,290,290,290,290,185656
20250106,192200,17196226684,290,290,290,290,0
20250106,192100,17196226684,290,290,290,290,0
20250106,192000,17196226684,290,290,290,290,0
20250106,191900,17196226684,290,290,290,290,0
20250106,191800,17196226684,290,290,290,290,0
20250106,191700,17196226684,290,290,290,290,0
20250106,191600,17196226684,290,290,290,290,0
20250106,191500,17196226684,290,290,290,290,0
20250106,191400,17196226684,290,290,290,290,0
20250106,191300,17196226684,290,290,290,290,0
20250106,191200,17196226684,290,290,290,290,0
20250106,191100,17196226684,290,290,290,290,0
20250106,191000,17196226684,290,290,290,290,0
20250106,190900,17196226684,290,290,290,290,0
20250106,190800,17196226684,290,290,290,290,0
20250106,190700,17196226684,290,290,290,290,0
20250106,190600,17196226684,290,290,290,290,0
20250106,190500,17196226684,290,290,290,290,0
20250106,190400,17196226684,290,290,290,290,0
20250106,190300,17196226684,290,290,290,290,0
20250106,190200,17196226684,290,290,290,290,0
20250106,190100,17196226684,290,290,290,290,0
20250106,190000,17196226684,290,290,290,290,0
20250106,185900,17196226684,290,290,290,290,0
20250106,185800,17196226684,290,290,290,290,0
20250106,185700,17196226684,290,290,290,290,0
20250106,185600,17196226684,290,290,290,290,0
20250106,185500,17196226684,290,290,290,290,0
20250106,185400,17196226684,290,290,290,290,0
20250106,185300,17196226684,290,290,290,290,185656
20250106,185200,17196226684,290,290,290,290,0
20250106,185100,17196226684,290,290,290,290,0
20250106,185000,17196226684,290,290,290,290,0
20250106,184900,17196226684,290,290,290,290,0
20250106,184800,17196226684,290,290,290,290,0
20250106,184700,17196226684,290,290,290,290,0
20250106,184600,17196226684,290,290,290,290,0
20250106,184500,17196226684,290,290,290,290,0
20250106,184400,17196226684,290,290,290,290,0
20250106,184300,17196226684,290,290,290,290,0
20250106,184200,17196226684,290,290,290,290,0
20250106,184100,17196226684,290,290,290,290,0
20250106,184000,17196226684,290,290,290,290,0
20250106,183900,17196226684,290,290,290,290,0
20250106,183800,17196226684,290,290,290,290,0
20250106,183700,17196226684,290,290,290,290,0
20250106,183600,17196226684,290,290,290,290,0
20250106,183500,17196226684,290,290,290,290,0
20250106,183400,17196226684,290,290,290,290,0
20250106,183300,17196226684,290,290,290,290,0
20250106,183200,17196226684,290,290,290,290,0
20250106,183100,17196226684,290,290,290,290,0
20250106,183000,17196226684,290,290,290,290,0
20250106,182900,17196226684,290,290,290,290,0
20250106,182800,17196226684,290,290,290,290,0
20250106,182700,17196226684,290,290,290,290,0
20250106,182600,17196226684,290,290,290,290,0
20250106,182500,17196226684,290,290,290,290,0
20250106,182400,17196226684,290,290,290,290,0
20250106,182300,17196226684,290,290,290,290,185656
20250106,182200,17196226684,290,290,290,290,0
20250106,182100,17196226684,290,290,290,290,0
20250106,182000,17196226684,290,290,290,290,0
20250106,181900,17196226684,290,290,290,290,0
20250106,181800,17196226684,290,290,290,290,0
20250106,181700,17196226684,290,290,290,290,0
20250106,181600,17196226684,290,290,290,290,0
20250106,181500,17196226684,290,290,290,290,0
20250106,181400,17196226684,290,290,290,290,0
20250106,181300,17196226684,290,290,290,290,0
20250106,181200,17196226684,290,290,290,290,0
20250106,181100,17196226684,290,290,290,290,0
20250106,181000,17196226684,290,290,290,290,0
20250106,180900,17196226684,290,290,290,290,0
20250106,180800,17196226684,290,290,290,290,0
20250106,180700,17196226684,290,290,290,290,0
20250106,180600,17196226684,290,290,290,290,0
20250106,180500,17196226684,290,290,290,290,0
20250106,180400,17196226684,290,290,290,290,0
20250106,180300,17196226684,290,290,290,290,0
20250106,180200,17196226684,290,290,290,290,0
20250106,180100,17196226684,290,290,290,290,0
20250106,180000,17196226684,290,290,290,290,0
20250106,175900,17196226684,290,290,290,290,0
20250106,175800,17196226684,290,290,290,290,0
20250106,175700,17196226684,290,290,290,290,0
20250106,175600,17196226684,290,290,290,290,0
20250106,175500,17196226684,290,290,290,290,0
20250106,175400,17196226684,290,290,290,290,0
20250106,175300,17196226684,290,290,290,290,185656
20250106,175200,17196226684,290,290,290,290,0
20250106,175100,17196226684,290,290,290,290,0
20250106,175000,17196226684,290,290,290,290,0
20250106,174900,17196226684,290,290,290,290,0
20250106,174800,17196226684,290,290,290,290,0
20250106,174700,17196226684,290,290,290,290,0
20250106,174600,17196226684,290,290,290,290,0
20250106,174500,17196226684,290,290,290,290,0
20250106,174400,17196226684,290,290,290,290,0
20250106,174300,17196226684,290,290,290,290,0
20250106,174200,17196226684,290,290,290,290,0
20250106,174100,17196226684,290,290,290,290,0
20250106,174000,17196226684,290,290,290,290,0
20250106,173900,17196226684,290,290,290,290,0
20250106,173800,17196226684,290,290,290,290,0
20250106,173700,17196226684,290,290,290,290,0
20250106,173600,17196226684,290,290,290,290,0
20250106,173500,17196226684,290,290,290,290,0
20250106,173400,17196226684,290,290,290,290,0
20250106,173300,17196226684,290,290,290,290,0
20250106,173200,17196226684,290,290,290,290,0
20250106,173100,17196226684,290,290,290,290,0
20250106,173000,17196226684,290,290,290,290,0
20250106,172900,17196226684,290,290,290,290,0
20250106,172800,17196226684,290,290,290,290,0
20250106,172700,17196226684,290,290,290,290,0
20250106,172600,17196226684,290,290,290,290,0
20250106,172500,17196226684,290,290,290,290,0
20250106,172400,17196226684,290,290,290,290,0
20250106,172300,17196226684,290,290,290,290,185656
20250106,172200,17196226684,290,290,290,290,0
20250106,172100,17196226684,290,290,290,290,0
20250106,172000,17196226684,290,290,290,290,0
20250106,171900,17196226684,290,290,290,290,0
20250106,171800,17196226684,290,290,290,290,0
20250106,171700,17196226684,290,290,290,290,0
20250106,171600,17196226684,290,290,290,290,0
20250106,171500,17196226684,290,290,290,290,0
20250106,171400,17196226684,290,290,290,290,0
20250106,171300,17196226684,290,290,290,290,0
20250106,171200,17196226684,290,290,290,290,0
20250106,171100,17196226684,290,290,290,290,0
20250106,171000,17196226684,290,290,290,290,0
20250106,170900,17196226684,290,290,290,290,0
20250106,170800,17196226684,290,290,290,290,0
20250106,170700,17196226684,290,290,290,290,0
20250106,170600,17196226684,290,290,290,290,0
20250106,170500,17196226684,290,290,290,290,0
20250106,170400,17196226684,290,290,290,290,0
20250106,170300,17196226684,290,290,290,290,0
20250106,170200,17196226684,290,290,290,290,0
20250106,170100,17196226684,290,290,290,290,0
20250106,170000,17196226684,290,290,290,290,0
20250106,165900,17196226684,290,290,290,290,0
20250106,165800,17196226684,290,290,290,290,0
20250106,165700,17196226684,290,290,290,290,0
20250106,165600,17196226684,290,290,290,290,0
20250106,165500,17196226684,290,290,290,290,0
20250106,165400,17196226684,290,290,290,290,0
20250106,165300,17196226684,290,290,290,290,185656
20250106,165200,17196226684,290,290,290,290,0
20250106,165100,17196226684,290,290,290,290,0
20250106,165000,17196226684,290,290,290,290,0
20250106,164900,17196226684,290,290,290,290,0
20250106,164800,17196226684,290,290,290,290,0
20250106,164700,17196226684,290,290,290,290,0
20250106,164600,17196226684,290,290,290,290,0
20250106,164500,17196226684,290,290,290,290,0
20250106,164400,17196226684,290,290,290,290,0
20250106,164300,17196226684,290,290,290,290,0
20250106,164200,17196226684,290,290,290,290,0
20250106,164100,17196226684,290,290,290,290,0
20250106,164000,17196226684,290,290,290,290,0
20250106,163900,17196226684,290,290,290,290,0
20250106,163800,17196226684,290,290,290,290,0
20250106,163700,17196226684,290,290,290,290,0
20250106,163600,17196226684,290,290,290,290,0
20250106,163500,17196226684,290,290,290,290,0
20250106,163400,17196226684,290,290,290,290,0
20250106,163300,17196226684,290,290,290,290,0
20250106,163200,17196226684,290,290,290,290,0
20250106,163100,17196226684,290,290,290,290,0
20250106,163000,17196226684,290,290,290,290,0
20250106,162900,17196226684,290,290,290,290,0
20250106,162800,17196226684,290,290,290,290,0
20250106,162700,17196226684,290,290,290,290,0
20250106,162600,17196226684,290,290,290,290,0
20250106,162500,17196226684,290,290,290,290,0
20250106,162400,17196226684,290,290,290,290,0
20250106,162300,17196226684,290,290,290,290,185656
20250106,162200,17196226684,290,290,290,290,0
20250106,162100,17196226684,290,290,290,290,0
20250106,162000,17196226684,290,290,290,290,0
20250106,161900,17196226684,290,290,290,290,0
20250106,161800,17196226684,290,290,290,290,0
20250106,161700,17196226684,290,290,290,290,0
20250106,161600,17196226684,290,290,290,290,0
20250106,161500,17196226684,290,290,290,290,0
20250106,161400,17196226684,290,290,290,290,0
20250106,161300,17196226684,290,290,290,290,0
20250106,161200,17196226684,290,290,290,290,0
20250106,161100,17196226684,290,290,290,290,0
20250106,161000,17196226684,290,290,290,290,0
20250106,160900,17196226684,290,290,290,290,0
20250106,160800,17196226684,290,290,290,290,0
20250106,160700,17196226684,290,290,290,290,0
20250106,160600,17196226684,290,290,290,290,0
20250106,160500,17196226684,290,290,290,290,0
20250106,160400,17196226684,290,290,290,290,0
20250106,160300,17196226684,290,290,290,290,0
20250106,160200,17196226684,290,290,290,290,0
20250106,160100,17196226684,290,290,290,290,0
20250106,160000,17196226684,290,290,290,290,0
20250106,155900,17196226684,290,290,290,290,0
20250106,155800,17196226684,290,290,290,290,0
20250106,155700,17196226684,290,290,290,290,0
20250106,155600,17196226684,290,290,290,290,0
20250106,155500,17196226684,290,290,290,290,0
20250106,155400,17196226684,290,290,290,290,0
20250106,155300,17196226684,290,290,290,290,185656
20250106,155200,17196226684,290,290,290,290,0
20250106,155100,17196226684,290,290,290,290,0
20250106,155000,17196226684,290,290,290,290,0
20250106,154900,17196226684,290,290,290,290,0
20250106,154800,17196226684,290,290,290,290,0
20250106,154700,17196226684,290,290,290,290,0
20250106,154600,17196226684,290,290,290,290,0
20250106,154500,17196226684,290,290,290,290,0
20250106,154400,17196226684,290,290,290,290,0
20250106,154300,17196226684,290,290,290,290,0
20250106,154200,17196226684,290,290,290,290,0
20250106,154100,17196226684,290,290,290,290,0
20250106,154000,17196226684,290,290,290,290,0
20250106,153900,17196226684,290,290,290,290,0
20250106,153800,17196226684,290,290,290,290,0
20250106,153700,17196226684,290,290,290,290,0
20250106,153600,17196226684,290,290,290,290,0
20250106,153500,17196226684,290,290,290,290,0
20250106,153400,17196226684,290,290,290,290,0
20250106,153300,17196226684,290,290,290,290,0
20250106,153200,17196226684,290,290,290,290,0
20250106,153100,17196226684,290,290,290,290,0
20250106,153000,17196226684,290,290,290,290,185656
20250106,152900,17142386444,292,292,292,292,0
20250106,152800,17142386444,292,292,292,292,0
20250106,152700,17142386444,292,292,292,292,0
20250106,152600,17142386444,292,292,292,292,0
20250106,152500,17142386444,292,292,292,292,0
20250106,152400,17142386444,292,292,292,292,0
20250106,152300,17142386444,292,292,292,292,0
20250106,152200,17142386444,292,292,292,292,0
20250106,152100,17142386444,292,292,292,292,0
20250106,152000,17142386444,292,292,292,292,0
20250106,151900,17142386444,292,292,293,291,135906
20250106,151800,17102729537,292,293,294,292,168548
20250106,151700,17053446355,293,294,294,293,19795
20250106,151600,17047635259,293,294,295,293,43198
20250106,151500,17034945964,295,293,296,293,66817
20250106,151400,17015330190,293,294,295,293,47831
20250106,151300,17001276308,295,296,296,294,42144
20250106,151200,16988838345,296,296,296,294,36133
20250106,151100,16978180916,296,295,296,294,33433
20250106,151000,16968329836,294,296,296,294,14482
20250106,150900,16964057610,296,296,296,294,41305
20250106,150800,16951846709,296,295,296,294,53433
20250106,150700,16936083183,294,295,295,294,10555
20250106,150600,16932971564,295,295,295,293,30069
20250106,150500,16924127336,295,293,295,293,48041
20250106,150400,16909990051,293,292,293,291,42655
20250106,150300,16897530974,291,292,292,291,22864
20250106,150200,16890873103,292,292,292,291,14526
20250106,150100,16886632365,291,292,292,291,13795
20250106,150000,16882606766,292,292,293,291,100541
20250106,145900,16853248095,293,295,295,292,117090
20250106,145800,16818846400,295,296,297,295,39358
20250106,145700,16807222666,296,296,297,296,24280
20250106,145600,16800021198,295,297,297,294,78609
20250106,145500,16776763769,297,297,298,296,13897
20250106,145400,16772632647,297,297,298,296,72321
20250106,145300,16751151892,297,296,297,295,11464
20250106,145200,16747754108,296,296,297,296,15649
20250106,145100,16743121320,296,296,296,296,41007
20250106,145000,16730983248,296,295,296,295,8227
20250106,144900,16728551090,295,295,296,294,28945
20250106,144800,16719999117,295,294,295,294,42946
20250106,144700,16707364624,294,293,294,292,47881
20250106,144600,16693363213,293,293,294,292,22159
20250106,144500,16686869625,293,292,293,292,55782
20250106,144400,16670535272,292,293,293,292,18420
20250106,144300,16665140504,292,295,296,292,112333
20250106,144200,16632110056,294,293,295,293,53255
20250106,144100,16616457748,293,294,295,293,10935
20250106,144000,16613245847,294,294,294,294,4707
20250106,143900,16611861989,294,294,295,293,30851
20250106,143800,16602803231,294,294,295,293,30890
20250106,143700,16593725681,294,294,294,293,37651
20250106,143600,16582692081,293,294,294,293,55399
20250106,143500,16566437999,294,294,295,294,45610
20250106,143400,16553027949,294,294,295,294,11022
20250106,143300,16549780160,294,295,296,294,19510
20250106,143200,16544025936,296,296,296,295,2981
20250106,143100,16543144060,297,296,297,295,40926
20250106,143000,16531066079,296,295,297,295,75430
20250106,142900,16508742331,295,296,296,295,2078
20250106,142800,16508128259,296,296,296,295,37130
20250106,142700,16497139696,296,295,296,295,41590
20250106,142600,16484832301,294,295,296,294,24965
20250106,142500,16477471125,295,295,296,295,10467
20250106,142400,16474383215,295,297,298,295,68141
20250106,142300,16454196766,298,297,298,297,12935
20250106,142200,16450351735,298,298,298,297,40911
20250106,142100,16438161585,298,296,299,296,115938
20250106,142000,16403639288,296,297,297,296,14039
20250106,141900,16399478071,297,297,297,296,43010
20250106,141800,16386744367,297,298,299,296,18669
20250106,141700,16381197047,299,298,299,297,59987
20250106,141600,16363320434,299,296,299,296,28363
20250106,141500,16354877151,297,296,297,295,19251
20250106,141400,16349182942,297,296,297,295,17931
20250106,141300,16343863002,297,296,297,295,35885
20250106,141200,16333254855,297,295,297,295,20100
20250106,141100,16327322976,297,298,299,295,55705
20250106,141000,16310756349,299,299,299,298,74412
20250106,140900,16288537313,298,299,299,298,38070
20250106,140800,16277183083,298,299,299,298,24621
20250106,140700,16269829232,298,299,299,297,5680
20250106,140600,16268136476,297,298,299,297,18454
20250106,140500,16262644283,297,298,299,297,36701
20250106,140400,16251695366,297,299,299,297,31929
20250106,140300,16242205382,297,299,300,297,90646
20250106,140200,16215117447,297,293,299,293,126610
20250106,140100,16177677637,293,294,294,293,56549
20250106,140000,16161078728,294,295,296,294,15754
20250106,135900,16156436777,295,296,296,295,20000
20250106,135800,16150535316,296,296,296,295,6322
20250106,135700,16148667992,296,296,297,295,4830
20250106,135600,16147239927,296,295,297,295,14491
20250106,135500,16142953468,295,295,297,295,46189
20250106,135400,16129327473,295,297,298,295,43722
20250106,135300,16116380897,298,298,298,297,31216
20250106,135200,16107084184,298,297,299,296,12319
20250106,135100,16103415432,297,300,300,297,133962
20250106,135000,16063364216,299,301,301,299,71722
20250106,134900,16041832472,301,299,302,298,177404
20250106,134800,15988590171,298,297,299,296,114940
20250106,134700,15954350876,296,297,297,296,35339
20250106,134600,15943855406,296,293,297,293,102050
20250106,134500,15913686486,293,294,294,293,15669
20250106,134400,15909091919,294,292,295,292,87345
20250106,134300,15883463723,292,293,293,292,11326
20250106,134200,15880147618,293,294,294,292,10087
20250106,134100,15877192157,294,292,294,292,20412
20250106,134000,15871212351,293,292,293,292,21100
20250106,133900,15865048056,292,294,295,291,56844
20250106,133800,15848412864,294,295,296,294,23919
20250106,133700,15841380248,294,295,296,294,44150
20250106,133600,15828370795,295,296,296,295,2199
20250106,133500,15827719946,296,295,296,295,51441
20250106,133400,15812535929,296,297,297,296,12853
20250106,133300,15808727089,297,296,297,294,52080
20250106,133200,15793346012,296,295,296,294,11393
20250106,133100,15789989867,295,296,296,294,13734
20250106,133000,15785936296,294,295,296,294,14277
20250106,132900,15781715682,296,295,296,294,140807
20250106,132800,15740175406,295,293,295,293,75251
20250106,132700,15718070998,293,293,294,291,140032
20250106,132600,15677126388,293,293,294,292,89779
20250106,132500,15650867188,293,294,295,292,134848
20250106,132400,15611282883,294,295,295,294,61250
20250106,132300,15593238515,295,295,296,295,24131
20250106,132200,15586111967,296,296,296,295,30140
20250106,132100,15577201000,297,297,298,296,45805
20250106,132000,15563640071,298,297,298,297,6766
20250106,131900,15561630010,298,297,298,296,25723
20250106,131800,15553985365,296,296,297,296,21987
20250106,131700,15547467920,297,297,297,296,25620
20250106,131600,15539883333,297,296,299,296,12028
20250106,131500,15536309909,298,298,298,297,8581
20250106,131400,15533752802,298,298,298,296,29914
20250106,131300,15524846786,298,297,298,296,14469
20250106,131200,15520560142,298,298,298,297,20785
20250106,131100,15514385292,298,297,298,296,59838
20250106,131000,15496611909,297,297,297,296,14292
20250106,130900,15492372666,297,296,297,295,7034
20250106,130800,15490289609,296,296,297,295,54459
20250106,130700,15474198798,297,297,297,295,12983
20250106,130600,15470355860,297,297,297,295,40963
20250106,130500,15458248007,297,295,297,295,28755
20250106,130400,15449739661,295,296,297,295,59533
20250106,130300,15432132797,297,297,298,296,138649
20250106,130200,15390972268,297,300,301,297,121645
20250106,130100,15354565471,301,301,302,300,148937
20250106,130000,15309800675,302,300,302,300,180686
20250106,125900,15255443584,301,299,301,299,72030
20250106,125800,15233831660,300,298,300,297,78849
20250106,125700,15210276807,297,299,299,297,193068
20250106,125600,15152750382,298,297,299,296,107376
20250106,125500,15120786178,296,296,297,295,88140
20250106,125400,15094702753,295,295,296,295,31099
20250106,125300,15085517546,296,295,296,294,97353
20250106,125200,15056791319,296,293,297,292,133422
20250106,125100,15017405212,294,293,294,291,83202
20250106,125000,14993074467,293,291,295,291,137348
20250106,124900,14952876432,292,292,292,290,195516
20250106,124800,14895990685,292,293,294,291,104899
20250106,124700,14865363546,294,294,294,293,70540
20250106,124600,14844693061,294,295,295,293,79865
20250106,124500,14821209265,295,293,295,292,131280
20250106,124400,14782642610,293,296,297,293,254243
20250106,124300,14707752284,297,298,298,296,27049
20250106,124200,14699740720,296,298,298,296,70262
20250106,124100,14678860031,298,297,298,296,36322
20250106,124000,14668060553,297,297,298,296,55059
20250106,123900,14651708017,298,298,298,297,45908
20250106,123800,14638041554,298,297,298,297,41805
20250106,123700,14625621268,297,299,299,297,102223
20250106,123600,14595196391,298,299,300,298,90688
20250106,123500,14568090679,300,300,301,300,10395
20250106,123400,14564972148,300,300,300,299,22690
20250106,123300,14558169841,300,300,301,299,42694
20250106,123200,14545372150,299,301,301,299,30928
20250106,123100,14536094489,301,300,301,299,68350
20250106,123000,14515597002,300,299,300,298,167893
20250106,122900,14465363213,299,299,300,298,45447
20250106,122800,14451773734,300,301,301,298,234189
20250106,122700,14381724271,301,302,303,301,38885
20250106,122600,14370013597,302,303,303,302,7481
20250106,122500,14367751606,303,304,304,302,22214
20250106,122400,14361007005,304,305,305,302,39958
20250106,122300,14348890278,305,304,305,304,45643
20250106,122200,14335007969,304,305,305,303,35256
20250106,122100,14324281937,305,305,305,304,84640
20250106,122000,14298473456,305,305,305,304,68859
20250106,121900,14277480600,305,302,305,302,78496
20250106,121800,14253659784,302,302,303,301,32948
20250106,121700,14243703472,303,302,303,302,12278
20250106,121600,14239994608,303,302,303,302,19312
20250106,121500,14234152061,302,302,303,302,26946
20250106,121400,14226011112,302,302,303,302,16478
20250106,121300,14221031482,303,302,303,302,35160
20250106,121200,14210378748,302,302,303,302,12166
20250106,121100,14206704394,302,302,303,302,13634
20250106,121000,14202586111,302,302,303,302,1738
20250106,120900,14202059786,302,301,302,301,37575
20250106,120800,14190719485,301,302,302,301,51838
20250106,120700,14175110086,301,301,302,301,8440
20250106,120600,14172569230,301,301,302,301,12036
20250106,120500,14168945888,301,301,302,301,487
20250106,120400,14168799215,302,301,302,300,114669
20250106,120300,14134254987,301,300,301,300,20857
20250106,120200,14127994327,300,301,301,300,20377
20250106,120100,14121879615,300,300,302,300,64461
20250106,120000,14102477871,300,300,301,300,59207
20250106,115900,14084698826,300,301,301,300,30824
20250106,115800,14075446109,301,301,302,300,21802
20250106,115700,14068895902,301,302,302,301,49871
20250106,115600,14053881762,302,302,303,301,4522
20250106,115500,14052517283,302,302,303,301,45933
20250106,115400,14038668616,303,303,303,302,29075
20250106,115300,14029885456,303,303,303,302,25173
20250106,115200,14022269353,303,302,303,302,4046
20250106,115100,14021046381,303,303,303,302,7831
20250106,115000,14018678970,303,303,303,302,29267
20250106,114900,14009839274,303,302,303,302,41223
20250106,114800,13997360329,302,302,303,302,15273
20250106,114700,13992746879,302,301,302,300,17339
20250106,114600,13987523486,301,301,302,301,58985
20250106,114500,13969752616,302,302,303,301,18062
20250106,114400,13964310814,303,303,303,301,20118
20250106,114300,13958242345,303,304,304,301,45403
20250106,114200,13944510232,304,304,305,303,60568
20250106,114100,13926097276,304,301,304,301,77076
20250106,114000,13902725292,303,300,303,300,80900
20250106,113900,13878381615,300,300,301,300,53136
20250106,113800,13862438184,300,301,302,300,117256
20250106,113700,13827149612,301,302,302,301,17193
20250106,113600,13821973052,302,302,302,301,49162
20250106,113500,13807158436,302,302,304,301,80070
20250106,113400,13782981606,302,306,306,302,182770
20250106,113300,13727312373,305,305,306,305,315810
20250106,113200,13630985556,305,306,306,305,25601
20250106,113100,13623153879,305,307,307,305,13863
20250106,113000,13618917686,307,307,307,305,136895
20250106,112900,13576965768,307,308,308,306,44017
20250106,112800,13563439115,308,307,308,306,78549
20250106,112700,13539359777,307,306,308,305,196574
20250106,112600,13478927901,306,306,307,305,147398
20250106,112500,13433862576,305,306,306,305,77867
20250106,112400,13410076341,305,308,308,305,89669
20250106,112300,13382577973,307,307,308,306,114328
20250106,112200,13347449869,306,306,307,305,102783
20250106,112100,13315960909,305,307,307,305,171478
20250106,112000,13263528742,306,305,307,304,160571
20250106,111900,13214471703,305,303,305,302,171436
20250106,111800,13162397269,303,302,304,302,38472
20250106,111700,13150747619,303,302,303,302,41115
20250106,111600,13138297359,303,304,304,302,97145
20250106,111500,13108843449,304,303,304,303,27686
20250106,111400,13100436834,304,304,304,302,90948
20250106,111300,13072870651,303,303,304,302,62716
20250106,111200,13053852743,302,303,303,302,94198
20250106,111100,13025398843,302,303,304,302,87373
20250106,111000,12998901592,302,301,303,299,50791
20250106,110900,12983554472,299,301,302,299,113769
20250106,110800,12949372970,300,302,303,300,80247
20250106,110700,12925169362,302,300,302,299,76241
20250106,110600,12902224166,300,300,301,299,79260
20250106,110500,12878443148,300,298,301,298,110007
20250106,110400,12845500627,299,299,299,297,116441
20250106,110300,12810816187,299,297,299,296,179220
20250106,110200,12757513791,297,301,301,296,274246
20250106,110100,12675817846,301,301,301,300,75596
20250106,110000,12653130504,301,302,302,300,72437
20250106,105900,12631328852,302,303,303,301,56202
20250106,105800,12614374208,302,303,303,302,29619
20250106,105700,12605426321,303,302,303,302,26971
20250106,105600,12597276266,303,303,303,302,20298
20250106,105500,12591133420,304,302,304,301,84276
20250106,105400,12565646387,302,302,302,301,93969
20250106,105300,12537312178,302,303,303,301,135521
20250106,105200,12496413275,303,303,303,302,38432
20250106,105100,12484772523,303,304,304,302,41266
20250106,105000,12472277851,303,302,304,301,114288
20250106,104900,12437688806,301,302,303,301,80622
20250106,104800,12413345806,301,300,303,300,50860
20250106,104700,12397997125,300,303,303,300,145548
20250106,104600,12354115129,302,301,304,301,157722
20250106,104500,12306419023,301,304,304,300,195263
20250106,104400,12247605741,303,304,304,303,121565
20250106,104300,12210769069,303,306,306,303,150302
20250106,104200,12165099528,305,306,307,304,178095
20250106,104100,12110739885,307,307,308,306,120761
20250106,104000,12073694390,308,312,312,306,299234
20250106,103900,11981277194,311,311,312,310,243684
20250106,103800,11905378982,310,307,311,306,313054
20250106,103700,11808779042,306,305,307,304,213331
20250106,103600,11743600398,304,304,305,303,144370
20250106,103500,11699771626,304,301,305,301,152494
20250106,103400,11653680658,302,300,302,300,52759
20250106,103300,11637783590,301,300,302,300,80001
20250106,103200,11613726015,301,303,303,300,189907
20250106,103100,11556455814,303,302,304,301,101125
20250106,103000,11525896493,303,307,307,301,251911
20250106,102900,11449287893,307,303,307,301,244818
20250106,102800,11375062994,304,304,305,301,226746
20250106,102700,11306389220,304,299,304,298,729380
20250106,102600,11086848299,299,302,302,298,574585
20250106,102500,10914517092,302,304,304,300,489454
20250106,102400,10766869294,304,306,307,302,511780
20250106,102300,10611367871,306,310,311,306,356428
20250106,102200,10501858793,311,310,312,309,223229
20250106,102100,10432613427,310,308,310,307,273411
20250106,102000,10348292522,307,314,316,307,581422
20250106,101900,10166442838,314,317,318,314,328095
20250106,101800,10062662255,317,313,317,313,433169
20250106,101700,9925972726,312,316,317,312,533018
20250106,101600,9758505476,315,314,317,314,1020250
20250106,101500,9436783045,314,311,314,310,660734
20250106,101400,9230193687,311,308,313,308,914137
20250106,101300,8946184906,308,308,309,305,355807
20250106,101200,8837023283,307,305,309,304,478630
20250106,101100,8689790363,305,306,308,301,388863
20250106,101000,8571285656,306,308,310,305,889149
20250106,100900,8297460177,307,300,308,299,787448
20250106,100800,8057889716,300,298,300,298,165626
20250106,100700,8008304648,299,299,300,298,134177
20250106,100600,7968172768,299,296,299,295,136407
20250106,100500,7927754226,297,299,300,295,190411
20250106,100400,7871138710,299,302,302,298,305425
20250106,100300,7779746535,302,303,305,301,279064
20250106,100200,7695315747,302,298,305,297,515432
20250106,100100,7540236757,297,304,305,296,921090
20250106,100000,7263190480,303,296,305,295,1642701
20250106,095900,6770496746,295,295,295,295,0
20250106,095800,6770496746,295,295,295,295,0
20250106,095700,6770496746,295,291,295,290,384009
20250106,095600,6657803366,291,293,293,289,348754
20250106,095500,6556369500,292,289,295,289,390372
20250106,095400,6442239640,290,291,292,288,142542
20250106,095300,6400889116,292,291,292,287,201430
20250106,095200,6342420605,292,286,293,285,249764
20250106,095100,6270030862,286,285,287,285,81831
20250106,095000,6246641227,286,290,290,284,383788
20250106,094900,6136514433,290,291,291,288,260473
20250106,094800,6061119650,291,291,292,289,318675
20250106,094700,5968540525,292,289,295,288,614080
20250106,094600,5789341020,290,288,292,288,340500
20250106,094500,5690618291,288,289,293,288,877203
20250106,094400,5436214659,290,280,291,280,748126
20250106,094300,5221194367,282,281,284,277,404706
20250106,094200,5107211218,282,279,282,277,256851
20250106,094100,5035472176,281,277,282,277,263780
20250106,094000,4961889928,278,275,279,273,260405
20250106,093900,4890219779,275,272,276,272,172404
20250106,093800,4842968226,273,271,273,270,47079
20250106,093700,4830220123,271,270,273,269,137926
20250106,093600,4792925402,270,273,273,270,81007
20250106,093500,4770988974,273,269,273,269,133782
20250106,093400,4734724910,269,269,271,269,145069
20250106,093300,4695621767,269,272,273,268,282953
20250106,093200,4619135973,271,274,275,271,163891
20250106,093100,4574447413,273,272,275,272,98822
20250106,093000,4547425166,272,279,279,270,352504
20250106,092900,4450878127,279,278,280,277,182890
20250106,092800,4400018445,278,277,279,275,100753
20250106,092700,4372122658,277,280,280,274,308091
20250106,092600,4286861658,278,282,283,276,497628
20250106,092500,4148251685,282,283,289,282,758789
20250106,092400,3932720096,283,273,290,273,991223
20250106,092300,3652775872,274,269,274,268,243184
20250106,092200,3586725735,269,269,272,268,201952
20250106,092100,3532309242,270,273,274,269,311272
20250106,092000,3447952542,274,271,275,270,289187
20250106,091900,3369261105,272,269,273,268,354062
20250106,091800,3273320103,269,265,270,264,489360
20250106,091700,3142743304,265,265,265,263,149279
20250106,091600,3103379171,265,264,265,263,168673
20250106,091500,3058856753,265,265,266,264,213043
20250106,091400,3002377232,265,266,266,264,300421
20250106,091300,2922766283,266,264,268,262,757961
20250106,091200,2721668409,265,263,266,258,561270
20250106,091100,2574777526,264,263,267,262,413721
20250106,091000,2465386085,262,258,263,258,208815
20250106,090900,2410999210,259,257,260,255,284267
20250106,090800,2337878877,257,263,264,255,648468
20250106,090700,2169447783,263,269,273,256,1664096
20250106,090600,1730041336,265,265,265,265,0
20250106,090500,1730041336,265,265,265,265,0
20250106,090400,1730041336,265,294,297,265,2793682
20250106,090300,934582122,290,290,290,290,0
20250106,090200,934582122,290,290,290,290,0
20250106,090100,934582122,290,269,290,268,1336542
20250106,090000,560887746,269,264,278,260,2103931