stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192300,15172800299,271,271,271,271,218412
20250107,192200,15172800299,271,271,271,271,0
20250107,192100,15172800299,271,271,271,271,0
20250107,192000,15172800299,271,271,271,271,0
20250107,191900,15172800299,271,271,271,271,0
20250107,191800,15172800299,271,271,271,271,0
20250107,191700,15172800299,271,271,271,271,0
20250107,191600,15172800299,271,271,271,271,0
20250107,191500,15172800299,271,271,271,271,0
20250107,191400,15172800299,271,271,271,271,0
20250107,191300,15172800299,271,271,271,271,0
20250107,191200,15172800299,271,271,271,271,0
20250107,191100,15172800299,271,271,271,271,0
20250107,191000,15172800299,271,271,271,271,0
20250107,190900,15172800299,271,271,271,271,0
20250107,190800,15172800299,271,271,271,271,0
20250107,190700,15172800299,271,271,271,271,0
20250107,190600,15172800299,271,271,271,271,0
20250107,190500,15172800299,271,271,271,271,0
20250107,190400,15172800299,271,271,271,271,0
20250107,190300,15172800299,271,271,271,271,0
20250107,190200,15172800299,271,271,271,271,0
20250107,190100,15172800299,271,271,271,271,0
20250107,190000,15172800299,271,271,271,271,0
20250107,185900,15172800299,271,271,271,271,0
20250107,185800,15172800299,271,271,271,271,0
20250107,185700,15172800299,271,271,271,271,0
20250107,185600,15172800299,271,271,271,271,0
20250107,185500,15172800299,271,271,271,271,0
20250107,185400,15172800299,271,271,271,271,0
20250107,185300,15172800299,271,271,271,271,218412
20250107,185200,15172800299,271,271,271,271,0
20250107,185100,15172800299,271,271,271,271,0
20250107,185000,15172800299,271,271,271,271,0
20250107,184900,15172800299,271,271,271,271,0
20250107,184800,15172800299,271,271,271,271,0
20250107,184700,15172800299,271,271,271,271,0
20250107,184600,15172800299,271,271,271,271,0
20250107,184500,15172800299,271,271,271,271,0
20250107,184400,15172800299,271,271,271,271,0
20250107,184300,15172800299,271,271,271,271,0
20250107,184200,15172800299,271,271,271,271,0
20250107,184100,15172800299,271,271,271,271,0
20250107,184000,15172800299,271,271,271,271,0
20250107,183900,15172800299,271,271,271,271,0
20250107,183800,15172800299,271,271,271,271,0
20250107,183700,15172800299,271,271,271,271,0
20250107,183600,15172800299,271,271,271,271,0
20250107,183500,15172800299,271,271,271,271,0
20250107,183400,15172800299,271,271,271,271,0
20250107,183300,15172800299,271,271,271,271,0
20250107,183200,15172800299,271,271,271,271,0
20250107,183100,15172800299,271,271,271,271,0
20250107,183000,15172800299,271,271,271,271,0
20250107,182900,15172800299,271,271,271,271,0
20250107,182800,15172800299,271,271,271,271,0
20250107,182700,15172800299,271,271,271,271,0
20250107,182600,15172800299,271,271,271,271,0
20250107,182500,15172800299,271,271,271,271,0
20250107,182400,15172800299,271,271,271,271,0
20250107,182300,15172800299,271,271,271,271,218412
20250107,182200,15172800299,271,271,271,271,0
20250107,182100,15172800299,271,271,271,271,0
20250107,182000,15172800299,271,271,271,271,0
20250107,181900,15172800299,271,271,271,271,0
20250107,181800,15172800299,271,271,271,271,0
20250107,181700,15172800299,271,271,271,271,0
20250107,181600,15172800299,271,271,271,271,0
20250107,181500,15172800299,271,271,271,271,0
20250107,181400,15172800299,271,271,271,271,0
20250107,181300,15172800299,271,271,271,271,0
20250107,181200,15172800299,271,271,271,271,0
20250107,181100,15172800299,271,271,271,271,0
20250107,181000,15172800299,271,271,271,271,0
20250107,180900,15172800299,271,271,271,271,0
20250107,180800,15172800299,271,271,271,271,0
20250107,180700,15172800299,271,271,271,271,0
20250107,180600,15172800299,271,271,271,271,0
20250107,180500,15172800299,271,271,271,271,0
20250107,180400,15172800299,271,271,271,271,0
20250107,180300,15172800299,271,271,271,271,0
20250107,180200,15172800299,271,271,271,271,0
20250107,180100,15172800299,271,271,271,271,0
20250107,180000,15172800299,271,271,271,271,0
20250107,175900,15172800299,271,271,271,271,0
20250107,175800,15172800299,271,271,271,271,0
20250107,175700,15172800299,271,271,271,271,0
20250107,175600,15172800299,271,271,271,271,0
20250107,175500,15172800299,271,271,271,271,0
20250107,175400,15172800299,271,271,271,271,0
20250107,175300,15172800299,271,271,271,271,218412
20250107,175200,15172800299,271,271,271,271,0
20250107,175100,15172800299,271,271,271,271,0
20250107,175000,15172800299,271,271,271,271,0
20250107,174900,15172800299,271,271,271,271,0
20250107,174800,15172800299,271,271,271,271,0
20250107,174700,15172800299,271,271,271,271,0
20250107,174600,15172800299,271,271,271,271,0
20250107,174500,15172800299,271,271,271,271,0
20250107,174400,15172800299,271,271,271,271,0
20250107,174300,15172800299,271,271,271,271,0
20250107,174200,15172800299,271,271,271,271,0
20250107,174100,15172800299,271,271,271,271,0
20250107,174000,15172800299,271,271,271,271,0
20250107,173900,15172800299,271,271,271,271,0
20250107,173800,15172800299,271,271,271,271,0
20250107,173700,15172800299,271,271,271,271,0
20250107,173600,15172800299,271,271,271,271,0
20250107,173500,15172800299,271,271,271,271,0
20250107,173400,15172800299,271,271,271,271,0
20250107,173300,15172800299,271,271,271,271,0
20250107,173200,15172800299,271,271,271,271,0
20250107,173100,15172800299,271,271,271,271,0
20250107,173000,15172800299,271,271,271,271,0
20250107,172900,15172800299,271,271,271,271,0
20250107,172800,15172800299,271,271,271,271,0
20250107,172700,15172800299,271,271,271,271,0
20250107,172600,15172800299,271,271,271,271,0
20250107,172500,15172800299,271,271,271,271,0
20250107,172400,15172800299,271,271,271,271,0
20250107,172300,15172800299,271,271,271,271,218412
20250107,172200,15172800299,271,271,271,271,0
20250107,172100,15172800299,271,271,271,271,0
20250107,172000,15172800299,271,271,271,271,0
20250107,171900,15172800299,271,271,271,271,0
20250107,171800,15172800299,271,271,271,271,0
20250107,171700,15172800299,271,271,271,271,0
20250107,171600,15172800299,271,271,271,271,0
20250107,171500,15172800299,271,271,271,271,0
20250107,171400,15172800299,271,271,271,271,0
20250107,171300,15172800299,271,271,271,271,0
20250107,171200,15172800299,271,271,271,271,0
20250107,171100,15172800299,271,271,271,271,0
20250107,171000,15172800299,271,271,271,271,0
20250107,170900,15172800299,271,271,271,271,0
20250107,170800,15172800299,271,271,271,271,0
20250107,170700,15172800299,271,271,271,271,0
20250107,170600,15172800299,271,271,271,271,0
20250107,170500,15172800299,271,271,271,271,0
20250107,170400,15172800299,271,271,271,271,0
20250107,170300,15172800299,271,271,271,271,0
20250107,170200,15172800299,271,271,271,271,0
20250107,170100,15172800299,271,271,271,271,0
20250107,170000,15172800299,271,271,271,271,0
20250107,165900,15172800299,271,271,271,271,0
20250107,165800,15172800299,271,271,271,271,0
20250107,165700,15172800299,271,271,271,271,0
20250107,165600,15172800299,271,271,271,271,0
20250107,165500,15172800299,271,271,271,271,0
20250107,165400,15172800299,271,271,271,271,0
20250107,165300,15172800299,271,271,271,271,218412
20250107,165200,15172800299,271,271,271,271,0
20250107,165100,15172800299,271,271,271,271,0
20250107,165000,15172800299,271,271,271,271,0
20250107,164900,15172800299,271,271,271,271,0
20250107,164800,15172800299,271,271,271,271,0
20250107,164700,15172800299,271,271,271,271,0
20250107,164600,15172800299,271,271,271,271,0
20250107,164500,15172800299,271,271,271,271,0
20250107,164400,15172800299,271,271,271,271,0
20250107,164300,15172800299,271,271,271,271,0
20250107,164200,15172800299,271,271,271,271,0
20250107,164100,15172800299,271,271,271,271,0
20250107,164000,15172800299,271,271,271,271,0
20250107,163900,15172800299,271,271,271,271,0
20250107,163800,15172800299,271,271,271,271,0
20250107,163700,15172800299,271,271,271,271,0
20250107,163600,15172800299,271,271,271,271,0
20250107,163500,15172800299,271,271,271,271,0
20250107,163400,15172800299,271,271,271,271,0
20250107,163300,15172800299,271,271,271,271,0
20250107,163200,15172800299,271,271,271,271,0
20250107,163100,15172800299,271,271,271,271,0
20250107,163000,15172800299,271,271,271,271,0
20250107,162900,15172800299,271,271,271,271,0
20250107,162800,15172800299,271,271,271,271,0
20250107,162700,15172800299,271,271,271,271,0
20250107,162600,15172800299,271,271,271,271,0
20250107,162500,15172800299,271,271,271,271,0
20250107,162400,15172800299,271,271,271,271,0
20250107,162300,15172800299,271,271,271,271,218412
20250107,162200,15172800299,271,271,271,271,0
20250107,162100,15172800299,271,271,271,271,0
20250107,162000,15172800299,271,271,271,271,0
20250107,161900,15172800299,271,271,271,271,0
20250107,161800,15172800299,271,271,271,271,0
20250107,161700,15172800299,271,271,271,271,0
20250107,161600,15172800299,271,271,271,271,0
20250107,161500,15172800299,271,271,271,271,0
20250107,161400,15172800299,271,271,271,271,0
20250107,161300,15172800299,271,271,271,271,0
20250107,161200,15172800299,271,271,271,271,0
20250107,161100,15172800299,271,271,271,271,0
20250107,161000,15172800299,271,271,271,271,0
20250107,160900,15172800299,271,271,271,271,0
20250107,160800,15172800299,271,271,271,271,0
20250107,160700,15172800299,271,271,271,271,0
20250107,160600,15172800299,271,271,271,271,0
20250107,160500,15172800299,271,271,271,271,0
20250107,160400,15172800299,271,271,271,271,0
20250107,160300,15172800299,271,271,271,271,0
20250107,160200,15172800299,271,271,271,271,0
20250107,160100,15172800299,271,271,271,271,0
20250107,160000,15172800299,271,271,271,271,0
20250107,155900,15172800299,271,271,271,271,0
20250107,155800,15172800299,271,271,271,271,0
20250107,155700,15172800299,271,271,271,271,0
20250107,155600,15172800299,271,271,271,271,0
20250107,155500,15172800299,271,271,271,271,0
20250107,155400,15172800299,271,271,271,271,0
20250107,155300,15172800299,271,271,271,271,218412
20250107,155200,15172800299,271,271,271,271,0
20250107,155100,15172800299,271,271,271,271,0
20250107,155000,15172800299,271,271,271,271,0
20250107,154900,15172800299,271,271,271,271,0
20250107,154800,15172800299,271,271,271,271,0
20250107,154700,15172800299,271,271,271,271,0
20250107,154600,15172800299,271,271,271,271,0
20250107,154500,15172800299,271,271,271,271,0
20250107,154400,15172800299,271,271,271,271,0
20250107,154300,15172800299,271,271,271,271,0
20250107,154200,15172800299,271,271,271,271,0
20250107,154100,15172800299,271,271,271,271,0
20250107,154000,15172800299,271,271,271,271,0
20250107,153900,15172800299,271,271,271,271,0
20250107,153800,15172800299,271,271,271,271,0
20250107,153700,15172800299,271,271,271,271,0
20250107,153600,15172800299,271,271,271,271,0
20250107,153500,15172800299,271,271,271,271,0
20250107,153400,15172800299,271,271,271,271,0
20250107,153300,15172800299,271,271,271,271,0
20250107,153200,15172800299,271,271,271,271,0
20250107,153100,15172800299,271,271,271,271,0
20250107,153000,15172800299,271,271,271,271,218412
20250107,152900,15113610647,271,271,271,271,0
20250107,152800,15113610647,271,271,271,271,0
20250107,152700,15113610647,271,271,271,271,0
20250107,152600,15113610647,271,271,271,271,0
20250107,152500,15113610647,271,271,271,271,0
20250107,152400,15113610647,271,271,271,271,0
20250107,152300,15113610647,271,271,271,271,0
20250107,152200,15113610647,271,271,271,271,0
20250107,152100,15113610647,271,271,271,271,0
20250107,152000,15113610647,271,271,271,271,0
20250107,151900,15113610647,271,271,271,269,185361
20250107,151800,15063591520,270,272,272,270,149146
20250107,151700,15023232392,271,272,273,271,44653
20250107,151600,15011085154,272,272,273,272,46545
20250107,151500,14998396944,272,273,274,272,158660
20250107,151400,14955078473,274,274,274,273,75717
20250107,151300,14934372665,274,274,274,273,38708
20250107,151200,14923803283,273,275,275,273,44460
20250107,151100,14911613920,274,274,275,273,176895
20250107,151000,14863116834,274,273,274,273,68722
20250107,150900,14844332804,273,274,274,273,29954
20250107,150800,14836152247,273,275,275,271,192944
20250107,150700,14783504677,275,273,275,273,38504
20250107,150600,14772952994,274,274,274,273,9952
20250107,150500,14770226638,274,272,275,272,203814
20250107,150400,14714529884,271,270,272,270,110024
20250107,150300,14684735754,271,272,272,269,137935
20250107,150200,14647437588,272,272,273,271,50171
20250107,150100,14633806905,273,270,273,270,76804
20250107,150000,14612909899,272,269,272,268,221582
20250107,145900,14553100951,269,275,275,269,223854
20250107,145800,14492212905,275,274,275,273,131169
20250107,145700,14456284472,274,279,279,273,251797
20250107,145600,14387001554,278,280,281,278,466931
20250107,145500,14256578315,281,281,281,281,0
20250107,145400,14256578315,281,282,282,281,122272
20250107,145300,14222207418,282,283,283,282,55276
20250107,145200,14206616718,283,283,284,282,88184
20250107,145100,14181653144,283,284,285,283,31183
20250107,145000,14172805304,284,285,285,284,51514
20250107,144900,14158165518,285,285,285,284,10741
20250107,144800,14155105102,285,284,286,284,31394
20250107,144700,14146158808,284,284,284,283,13280
20250107,144600,14142389655,284,284,284,283,46299
20250107,144500,14129285624,284,286,286,283,127074
20250107,144400,14093175368,286,287,288,286,24525
20250107,144300,14086140975,288,286,288,285,57328
20250107,144200,14069724103,286,285,286,284,20978
20250107,144100,14063745715,284,285,286,284,76029
20250107,144000,14042091578,285,284,285,282,71496
20250107,143900,14021809539,284,283,284,283,119518
20250107,143800,13987952550,283,285,286,281,316195
20250107,143700,13898749712,286,292,292,286,514497
20250107,143600,13749596907,292,293,293,292,7853
20250107,143500,13747303620,292,292,293,292,2832
20250107,143400,13746476595,292,292,293,292,6527
20250107,143300,13744570604,292,292,293,292,16403
20250107,143200,13739780627,292,293,293,291,19051
20250107,143100,13734213820,293,294,294,293,21036
20250107,143000,13728050254,293,293,294,293,1971
20250107,142900,13727471741,292,293,294,292,4855
20250107,142800,13726049437,292,294,294,292,35532
20250107,142700,13715661295,293,292,293,292,6032
20250107,142600,13713894035,292,293,293,292,4938
20250107,142500,13712450139,293,292,293,292,11086
20250107,142400,13709212374,292,294,294,292,25171
20250107,142300,13701856976,294,294,294,293,1753
20250107,142200,13701342324,294,293,294,293,17007
20250107,142100,13696356928,293,293,294,293,20141
20250107,142000,13690455578,294,294,294,293,18142
20250107,141900,13685135647,294,294,294,293,1312
20250107,141800,13684750919,293,293,293,293,52022
20250107,141700,13669508473,293,293,293,292,4523
20250107,141600,13668184381,293,291,293,291,42706
20250107,141500,13655716936,291,292,292,291,41630
20250107,141400,13643562679,293,293,293,292,56508
20250107,141300,13627060797,293,293,293,292,25567
20250107,141200,13619594989,293,293,293,292,20531
20250107,141100,13613585475,293,293,294,293,17065
20250107,141000,13608584116,294,294,294,293,1684
20250107,140900,13608090635,294,294,294,293,3546
20250107,140800,13607051638,294,294,294,293,32229
20250107,140700,13597608002,294,295,295,294,2481
20250107,140600,13596878535,295,295,295,294,34991
20250107,140500,13586590924,295,295,295,294,10198
20250107,140400,13583582564,295,294,295,294,16543
20250107,140300,13578707879,294,294,295,294,3621
20250107,140200,13577643298,295,295,295,295,6147
20250107,140100,13575829933,295,295,295,294,9060
20250107,140000,13573163197,295,294,295,294,11778
20250107,135900,13569700207,295,294,295,294,3275
20250107,135800,13568736912,295,294,296,294,28719
20250107,135700,13560265003,295,294,296,293,64959
20250107,135600,13541131400,294,294,294,293,32478
20250107,135500,13531613434,293,294,294,293,40851
20250107,135400,13519643164,294,295,295,294,4866
20250107,135300,13518212402,295,296,296,293,25926
20250107,135200,13510581472,295,296,296,295,4741
20250107,135100,13509178177,296,295,296,294,32739
20250107,135000,13499528860,295,294,295,294,51900
20250107,134900,13484266401,295,295,295,294,17595
20250107,134800,13479093283,295,295,295,294,13305
20250107,134700,13475177655,295,293,295,293,16045
20250107,134600,13470464627,294,294,294,293,13783
20250107,134500,13466425564,293,294,295,293,23535
20250107,134400,13459516854,295,295,295,293,47352
20250107,134300,13445595875,294,295,295,294,11278
20250107,134200,13442277953,295,296,296,294,32111
20250107,134100,13432823648,296,296,296,295,27161
20250107,134000,13424806578,296,296,296,295,7576
20250107,133900,13422569618,295,295,296,295,71617
20250107,133800,13401441891,296,296,296,295,10612
20250107,133700,13398307844,296,296,297,295,6023
20250107,133600,13396525035,296,296,297,296,14712
20250107,133500,13392168642,296,296,297,296,12594
20250107,133400,13388440080,296,296,296,295,60336
20250107,133300,13370624846,296,296,296,295,9792
20250107,133200,13367731414,295,296,297,295,107362
20250107,133100,13335949541,297,296,297,295,47978
20250107,133000,13321746288,297,296,298,295,71712
20250107,132900,13300492855,297,297,297,296,13184
20250107,132800,13296578434,296,295,297,294,67150
20250107,132700,13276725778,294,295,296,294,57370
20250107,132600,13259801252,294,294,295,293,39135
20250107,132500,13248312512,293,294,294,293,12920
20250107,132400,13244515785,293,295,295,293,33016
20250107,132300,13234803201,294,295,295,294,3349
20250107,132200,13233817776,294,295,295,294,3476
20250107,132100,13232795022,294,294,295,292,100867
20250107,132000,13203191563,294,294,294,293,61147
20250107,131900,13185274840,294,294,295,293,15315
20250107,131800,13180782185,295,296,296,293,44434
20250107,131700,13167706272,295,293,295,293,37313
20250107,131600,13156731421,293,294,294,293,134353
20250107,131500,13117311791,294,295,296,294,40837
20250107,131400,13105280344,295,296,296,295,4560
20250107,131300,13103931037,296,295,297,295,14965
20250107,131200,13099504849,295,295,296,295,13282
20250107,131100,13095585088,295,295,296,295,17195
20250107,131000,13090512512,295,295,296,295,10917
20250107,130900,13087291841,295,297,297,295,82888
20250107,130800,13062816950,297,297,297,296,12031
20250107,130700,13059244043,297,297,298,297,18355
20250107,130600,13053790528,297,298,298,297,8612
20250107,130500,13051231968,298,297,298,297,13606
20250107,130400,13047190680,298,298,298,297,1535
20250107,130300,13046734275,298,298,298,297,14301
20250107,130200,13042481329,297,298,298,297,51269
20250107,130100,13027254422,298,297,298,297,10627
20250107,130000,13024092385,297,298,298,297,29987
20250107,125900,13015184127,297,297,299,297,14101
20250107,125800,13010983229,299,298,299,297,40568
20250107,125700,12998908986,298,299,299,298,19554
20250107,125600,12993070769,299,298,299,298,5714
20250107,125500,12991366456,298,297,299,297,34066
20250107,125400,12981213602,297,296,298,296,18171
20250107,125300,12975832312,296,298,299,296,44537
20250107,125200,12962603469,299,300,300,299,61079
20250107,125100,12944340770,300,299,300,299,18943
20250107,125000,12938674452,299,301,301,299,91341
20250107,124900,12911258732,300,302,302,300,38260
20250107,124800,12899757020,301,299,302,298,55389
20250107,124700,12883096845,299,299,300,297,42385
20250107,124600,12870403234,299,298,299,297,16797
20250107,124500,12865399068,298,297,299,297,5871
20250107,124400,12863648799,298,299,299,297,17626
20250107,124300,12858412937,299,299,300,297,11367
20250107,124200,12855024013,297,297,299,296,30545
20250107,124100,12845931447,297,296,297,296,9639
20250107,124000,12843078241,295,296,297,294,136819
20250107,123900,12802753759,297,299,299,296,53286
20250107,123800,12786929586,299,299,300,297,78246
20250107,123700,12763588178,300,301,301,299,52205
20250107,123600,12747930094,301,300,302,300,45749
20250107,123500,12734154831,300,303,304,300,102609
20250107,123400,12703172784,303,302,304,301,134049
20250107,123300,12662600095,301,301,302,300,83490
20250107,123200,12637472150,300,300,301,299,50780
20250107,123100,12622237434,299,298,300,298,76925
20250107,123000,12599218651,299,297,299,296,81655
20250107,122900,12574900972,297,298,298,295,71044
20250107,122800,12553818948,297,299,299,297,98460
20250107,122700,12524482873,299,299,300,298,262978
20250107,122600,12445826574,299,296,299,296,59385
20250107,122500,12428155801,297,294,297,294,122138
20250107,122400,12392110979,295,294,296,294,70086
20250107,122300,12371446792,296,291,296,291,187884
20250107,122200,12316266391,292,294,294,291,63387
20250107,122100,12297732267,293,293,295,292,111796
20250107,122000,12264937374,293,293,293,291,210545
20250107,121900,12203581373,293,295,295,292,83539
20250107,121800,12179063858,295,294,295,293,30342
20250107,121700,12170138886,293,292,295,291,193821
20250107,121600,12113578670,293,295,296,292,184780
20250107,121500,12059236182,295,299,299,295,121199
20250107,121400,12023356018,298,298,299,297,38013
20250107,121300,12012023842,298,298,298,296,154155
20250107,121200,11966278900,298,299,300,297,105328
20250107,121100,11934894571,299,300,300,298,113577
20250107,121000,11900954057,300,301,301,300,98276
20250107,120900,11871470463,301,300,301,300,36902
20250107,120800,11860376579,301,301,301,300,6250
20250107,120700,11858495964,301,300,302,300,50433
20250107,120600,11843317132,301,301,301,300,7096
20250107,120500,11841188038,300,299,301,299,76787
20250107,120400,11818186915,300,301,301,299,176712
20250107,120300,11765229719,301,302,302,300,73616
20250107,120200,11743114243,301,302,302,300,276190
20250107,120100,11659866055,302,303,304,302,31163
20250107,120000,11650428665,304,303,304,303,4631
20250107,115900,11649023429,303,302,303,302,31039
20250107,115800,11639634764,302,304,304,302,34623
20250107,115700,11629146981,304,304,304,303,10349
20250107,115600,11626010335,304,303,304,303,13909
20250107,115500,11621795804,304,303,304,303,16460
20250107,115400,11616804121,304,302,304,302,35237
20250107,115300,11606148385,302,304,304,302,60479
20250107,115200,11587815314,304,304,304,303,53082
20250107,115100,11571731249,303,305,305,303,103603
20250107,115000,11540243316,305,305,305,304,16427
20250107,114900,11535246862,305,305,306,304,12902
20250107,114800,11531312553,305,304,305,304,29196
20250107,114700,11522407819,305,304,305,304,9363
20250107,114600,11519554202,305,304,305,304,15546
20250107,114500,11514817032,305,304,305,303,15633
20250107,114400,11510056713,304,304,305,303,46628
20250107,114300,11495882132,304,306,307,304,138600
20250107,114200,11453632875,307,308,309,306,65926
20250107,114100,11433363838,309,308,309,307,48010
20250107,114000,11418578332,306,306,308,305,60000
20250107,113900,11400177612,305,307,307,305,24792
20250107,113800,11392586895,306,305,307,305,52684
20250107,113700,11376467123,305,303,305,302,46744
20250107,113600,11362288389,302,302,303,302,14787
20250107,113500,11357822656,302,302,303,302,22480
20250107,113400,11351014120,302,303,304,302,53141
20250107,113300,11334940461,303,303,303,303,23955
20250107,113200,11327682096,303,303,304,303,37985
20250107,113100,11316164457,303,304,304,303,11572
20250107,113000,11312657534,303,303,304,303,8366
20250107,112900,11310122631,304,305,305,304,17564
20250107,112800,11304783160,304,305,306,304,46425
20250107,112700,11290652479,305,305,306,305,43508
20250107,112600,11277376449,305,304,305,304,8532
20250107,112500,11274777725,304,303,305,302,135469
20250107,112400,11233726555,303,305,305,303,156209
20250107,112300,11186223830,305,305,307,305,39528
20250107,112200,11174153568,306,306,306,305,16657
20250107,112100,11169056626,306,306,306,305,14886
20250107,112000,11164507754,306,307,307,305,22669
20250107,111900,11157571270,307,307,307,306,57
20250107,111800,11157553772,307,306,307,306,8650
20250107,111700,11154901725,307,306,307,306,2101
20250107,111600,11154257764,307,307,307,306,15839
20250107,111500,11149408618,306,307,307,305,70711
20250107,111400,11127774784,307,307,308,306,63573
20250107,111300,11108290528,307,306,308,306,48239
20250107,111200,11093480217,306,308,308,306,22097
20250107,111100,11086697262,308,309,309,308,90177
20250107,111000,11058896794,308,308,310,307,64490
20250107,110900,11039006653,307,307,308,306,82501
20250107,110800,11013658224,306,307,307,305,182719
20250107,110700,10957676603,307,308,308,307,129702
20250107,110600,10917830605,308,307,308,307,54862
20250107,110500,10900973132,308,308,308,307,13013
20250107,110400,10896965464,308,307,308,307,31310
20250107,110300,10887328773,308,309,309,307,28847
20250107,110200,10878457377,308,308,309,307,22989
20250107,110100,10871383456,308,308,308,307,13671
20250107,110000,10867181265,308,308,309,307,23056
20250107,105900,10860081101,308,309,310,308,28032
20250107,105800,10851430187,308,308,308,308,22683
20250107,105700,10844443823,308,307,308,307,39012
20250107,105600,10832447453,307,307,308,306,47366
20250107,105500,10817909651,307,309,309,307,75889
20250107,105400,10794575457,308,308,309,307,46996
20250107,105300,10780070670,308,308,308,307,82512
20250107,105200,10754672309,307,307,308,307,106925
20250107,105100,10721810818,307,308,309,307,118995
20250107,105000,10685163863,308,311,312,308,158104
20250107,104900,10636184630,312,310,312,310,57946
20250107,104800,10618135283,311,310,311,309,79569
20250107,104700,10593464366,311,310,312,310,50413
20250107,104600,10577796811,311,311,312,310,145186
20250107,104500,10532691269,312,315,316,311,357388
20250107,104400,10420657121,314,311,316,311,310762
20250107,104300,10323314616,312,310,312,309,148825
20250107,104200,10277102522,309,310,310,309,67085
20250107,104100,10256308943,309,310,310,308,106556
20250107,104000,10223357940,309,309,310,308,48295
20250107,103900,10208402444,308,307,310,306,111700
20250107,103800,10173939012,306,307,308,306,59732
20250107,103700,10155611650,306,306,307,305,58607
20250107,103600,10137677897,305,306,306,305,112502
20250107,103500,10103336649,306,307,307,305,32089
20250107,103400,10093534807,307,308,309,305,159422
20250107,103300,10044745431,307,308,308,307,27096
20250107,103200,10036407419,308,307,309,307,65388
20250107,103100,10016317462,307,309,309,306,154501
20250107,103000,9968907585,308,309,310,308,85502
20250107,102900,9942514259,308,309,310,308,61633
20250107,102800,9923502643,309,310,310,308,22867
20250107,102700,9916440104,310,311,312,309,91977
20250107,102600,9887941921,311,312,312,310,43743
20250107,102500,9874333888,312,312,312,310,32110
20250107,102400,9864341359,312,312,312,311,75156
20250107,102300,9840902245,312,311,312,310,73199
20250107,102200,9818122042,311,311,311,310,34413
20250107,102100,9807439320,311,309,311,308,119325
20250107,102000,9770418003,309,308,309,308,9059
20250107,101900,9767621029,308,308,308,307,125852
20250107,101800,9728980343,308,307,309,307,99264
20250107,101700,9698444842,306,306,307,306,133313
20250107,101600,9657639239,306,308,309,306,72000
20250107,101500,9635543033,308,310,310,308,51692
20250107,101400,9619618101,309,308,309,308,33038
20250107,101300,9609418752,308,309,309,308,113898
20250107,101200,9574242650,310,310,311,310,37397
20250107,101100,9562646427,311,310,311,309,42392
20250107,101000,9549505375,309,309,310,307,123023
20250107,100900,9511529070,308,311,311,308,157338
20250107,100800,9462943916,310,310,312,309,153800
20250107,100700,9415194476,309,309,310,308,43879
20250107,100600,9401633552,308,313,313,308,368806
20250107,100500,9287292523,313,312,314,311,176595
20250107,100400,9232147662,311,311,312,309,125399
20250107,100300,9193149302,309,310,311,308,176471
20250107,100200,9138490625,310,309,312,308,375150
20250107,100100,9022223607,310,307,310,306,158057
20250107,100000,8973527219,307,306,307,305,21340
20250107,095900,8966997172,306,306,307,305,34684
20250107,095800,8956399199,307,306,307,304,122944
20250107,095700,8918868805,305,307,307,305,17957
20250107,095600,8913385610,306,305,307,305,18457
20250107,095500,8907744551,305,309,309,305,216249
20250107,095400,8841259642,309,308,310,307,261283
20250107,095300,8760747852,308,306,308,306,171062
20250107,095200,8708284086,307,303,307,303,176694
20250107,095100,8654463125,303,304,304,303,10812
20250107,095000,8651185947,304,303,304,303,34643
20250107,094900,8640683250,303,305,305,302,27962
20250107,094800,8632195221,304,304,305,303,40417
20250107,094700,8619930818,303,305,305,302,76670
20250107,094600,8596682884,305,306,307,304,52553
20250107,094500,8580643157,306,306,307,305,58333
20250107,094400,8562780057,306,306,307,304,54853
20250107,094300,8546059542,305,304,307,303,154911
20250107,094200,8498872895,304,300,304,297,496182
20250107,094100,8349768310,300,301,302,300,164374
20250107,094000,8300394406,301,302,303,300,292370
20250107,093900,8212416164,302,304,304,302,135635
20250107,093800,8171387629,303,302,304,302,190447
20250107,093700,8113652292,302,308,308,300,618193
20250107,093600,7925346492,308,310,310,307,225527
20250107,093500,7855706388,310,309,310,307,129537
20250107,093400,7815818061,309,307,310,307,114860
20250107,093300,7780394667,307,308,309,306,113144
20250107,093200,7745636249,308,307,309,306,126848
20250107,093100,7706603857,307,305,308,305,214237
20250107,093000,7640977966,307,307,307,305,135502
20250107,092900,7599560357,306,308,308,304,275763
20250107,092800,7515216384,308,309,310,306,148608
20250107,092700,7469520140,309,311,311,309,157845
20250107,092600,7420605078,311,305,311,305,442422
20250107,092500,7284222959,305,314,314,304,661735
20250107,092400,7080215183,314,312,315,310,447775
20250107,092300,6940471745,312,312,312,312,0
20250107,092200,6940471745,312,315,315,312,277394
20250107,092100,6853788157,314,318,319,314,302293
20250107,092000,6758060344,318,315,321,313,972570
20250107,091900,6450961747,316,324,324,315,839768
20250107,091800,6182317451,324,325,327,322,337350
20250107,091700,6072877370,325,328,330,324,267644
20250107,091600,5985293640,329,324,329,321,398519
20250107,091500,5856112324,325,330,333,325,479682
20250107,091400,5699212442,331,329,333,327,467851
20250107,091300,5544965703,329,329,331,325,275027
20250107,091200,5454645800,328,326,329,320,780815
20250107,091100,5201145913,326,336,336,325,830381
20250107,091000,4926967710,335,335,337,332,742673
20250107,090900,4678802379,335,336,338,334,470413
20250107,090800,4520961084,336,339,341,334,946435
20250107,090700,4201891159,340,350,350,337,860257
20250107,090600,3907354646,348,348,358,347,1889780
20250107,090500,3242834327,348,334,350,333,1111327
20250107,090400,2860366042,335,350,351,331,2291034
20250107,090300,2073257018,350,346,350,345,1175594
20250107,090200,1665732161,345,345,345,345,0
20250107,090100,1665732161,345,319,345,317,2356043
20250107,090000,881728021,319,314,324,310,2790243