stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,192400,16113441554,284,284,284,284,321665
20250108,192300,16113441554,284,284,284,284,0
20250108,192200,16113441554,284,284,284,284,0
20250108,192100,16113441554,284,284,284,284,0
20250108,192000,16113441554,284,284,284,284,0
20250108,191900,16113441554,284,284,284,284,0
20250108,191800,16113441554,284,284,284,284,0
20250108,191700,16113441554,284,284,284,284,0
20250108,191600,16113441554,284,284,284,284,0
20250108,191500,16113441554,284,284,284,284,0
20250108,191400,16113441554,284,284,284,284,0
20250108,191300,16113441554,284,284,284,284,0
20250108,191200,16113441554,284,284,284,284,0
20250108,191100,16113441554,284,284,284,284,0
20250108,191000,16113441554,284,284,284,284,0
20250108,190900,16113441554,284,284,284,284,0
20250108,190800,16113441554,284,284,284,284,0
20250108,190700,16113441554,284,284,284,284,0
20250108,190600,16113441554,284,284,284,284,0
20250108,190500,16113441554,284,284,284,284,0
20250108,190400,16113441554,284,284,284,284,0
20250108,190300,16113441554,284,284,284,284,0
20250108,190200,16113441554,284,284,284,284,0
20250108,190100,16113441554,284,284,284,284,0
20250108,190000,16113441554,284,284,284,284,0
20250108,185900,16113441554,284,284,284,284,0
20250108,185800,16113441554,284,284,284,284,0
20250108,185700,16113441554,284,284,284,284,0
20250108,185600,16113441554,284,284,284,284,0
20250108,185500,16113441554,284,284,284,284,0
20250108,185400,16113441554,284,284,284,284,321665
20250108,185300,16113441554,284,284,284,284,0
20250108,185200,16113441554,284,284,284,284,0
20250108,185100,16113441554,284,284,284,284,0
20250108,185000,16113441554,284,284,284,284,0
20250108,184900,16113441554,284,284,284,284,0
20250108,184800,16113441554,284,284,284,284,0
20250108,184700,16113441554,284,284,284,284,0
20250108,184600,16113441554,284,284,284,284,0
20250108,184500,16113441554,284,284,284,284,0
20250108,184400,16113441554,284,284,284,284,0
20250108,184300,16113441554,284,284,284,284,0
20250108,184200,16113441554,284,284,284,284,0
20250108,184100,16113441554,284,284,284,284,0
20250108,184000,16113441554,284,284,284,284,0
20250108,183900,16113441554,284,284,284,284,0
20250108,183800,16113441554,284,284,284,284,0
20250108,183700,16113441554,284,284,284,284,0
20250108,183600,16113441554,284,284,284,284,0
20250108,183500,16113441554,284,284,284,284,0
20250108,183400,16113441554,284,284,284,284,0
20250108,183300,16113441554,284,284,284,284,0
20250108,183200,16113441554,284,284,284,284,0
20250108,183100,16113441554,284,284,284,284,0
20250108,183000,16113441554,284,284,284,284,0
20250108,182900,16113441554,284,284,284,284,0
20250108,182800,16113441554,284,284,284,284,0
20250108,182700,16113441554,284,284,284,284,0
20250108,182600,16113441554,284,284,284,284,0
20250108,182500,16113441554,284,284,284,284,0
20250108,182400,16113441554,284,284,284,284,321665
20250108,182300,16113441554,284,284,284,284,0
20250108,182200,16113441554,284,284,284,284,0
20250108,182100,16113441554,284,284,284,284,0
20250108,182000,16113441554,284,284,284,284,0
20250108,181900,16113441554,284,284,284,284,0
20250108,181800,16113441554,284,284,284,284,0
20250108,181700,16113441554,284,284,284,284,0
20250108,181600,16113441554,284,284,284,284,0
20250108,181500,16113441554,284,284,284,284,0
20250108,181400,16113441554,284,284,284,284,0
20250108,181300,16113441554,284,284,284,284,0
20250108,181200,16113441554,284,284,284,284,0
20250108,181100,16113441554,284,284,284,284,0
20250108,181000,16113441554,284,284,284,284,0
20250108,180900,16113441554,284,284,284,284,0
20250108,180800,16113441554,284,284,284,284,0
20250108,180700,16113441554,284,284,284,284,0
20250108,180600,16113441554,284,284,284,284,0
20250108,180500,16113441554,284,284,284,284,0
20250108,180400,16113441554,284,284,284,284,0
20250108,180300,16113441554,284,284,284,284,0
20250108,180200,16113441554,284,284,284,284,0
20250108,180100,16113441554,284,284,284,284,0
20250108,180000,16113441554,284,284,284,284,0
20250108,175900,16113441554,284,284,284,284,0
20250108,175800,16113441554,284,284,284,284,0
20250108,175700,16113441554,284,284,284,284,0
20250108,175600,16113441554,284,284,284,284,0
20250108,175500,16113441554,284,284,284,284,0
20250108,175400,16113441554,284,284,284,284,321665
20250108,175300,16113441554,284,284,284,284,0
20250108,175200,16113441554,284,284,284,284,0
20250108,175100,16113441554,284,284,284,284,0
20250108,175000,16113441554,284,284,284,284,0
20250108,174900,16113441554,284,284,284,284,0
20250108,174800,16113441554,284,284,284,284,0
20250108,174700,16113441554,284,284,284,284,0
20250108,174600,16113441554,284,284,284,284,0
20250108,174500,16113441554,284,284,284,284,0
20250108,174400,16113441554,284,284,284,284,0
20250108,174300,16113441554,284,284,284,284,0
20250108,174200,16113441554,284,284,284,284,0
20250108,174100,16113441554,284,284,284,284,0
20250108,174000,16113441554,284,284,284,284,0
20250108,173900,16113441554,284,284,284,284,0
20250108,173800,16113441554,284,284,284,284,0
20250108,173700,16113441554,284,284,284,284,0
20250108,173600,16113441554,284,284,284,284,0
20250108,173500,16113441554,284,284,284,284,0
20250108,173400,16113441554,284,284,284,284,0
20250108,173300,16113441554,284,284,284,284,0
20250108,173200,16113441554,284,284,284,284,0
20250108,173100,16113441554,284,284,284,284,0
20250108,173000,16113441554,284,284,284,284,0
20250108,172900,16113441554,284,284,284,284,0
20250108,172800,16113441554,284,284,284,284,0
20250108,172700,16113441554,284,284,284,284,0
20250108,172600,16113441554,284,284,284,284,0
20250108,172500,16113441554,284,284,284,284,0
20250108,172400,16113441554,284,284,284,284,321665
20250108,172300,16113441554,284,284,284,284,0
20250108,172200,16113441554,284,284,284,284,0
20250108,172100,16113441554,284,284,284,284,0
20250108,172000,16113441554,284,284,284,284,0
20250108,171900,16113441554,284,284,284,284,0
20250108,171800,16113441554,284,284,284,284,0
20250108,171700,16113441554,284,284,284,284,0
20250108,171600,16113441554,284,284,284,284,0
20250108,171500,16113441554,284,284,284,284,0
20250108,171400,16113441554,284,284,284,284,0
20250108,171300,16113441554,284,284,284,284,0
20250108,171200,16113441554,284,284,284,284,0
20250108,171100,16113441554,284,284,284,284,0
20250108,171000,16113441554,284,284,284,284,0
20250108,170900,16113441554,284,284,284,284,0
20250108,170800,16113441554,284,284,284,284,0
20250108,170700,16113441554,284,284,284,284,0
20250108,170600,16113441554,284,284,284,284,0
20250108,170500,16113441554,284,284,284,284,0
20250108,170400,16113441554,284,284,284,284,0
20250108,170300,16113441554,284,284,284,284,0
20250108,170200,16113441554,284,284,284,284,0
20250108,170100,16113441554,284,284,284,284,0
20250108,170000,16113441554,284,284,284,284,0
20250108,165900,16113441554,284,284,284,284,0
20250108,165800,16113441554,284,284,284,284,0
20250108,165700,16113441554,284,284,284,284,0
20250108,165600,16113441554,284,284,284,284,0
20250108,165500,16113441554,284,284,284,284,0
20250108,165400,16113441554,284,284,284,284,321665
20250108,165300,16113441554,284,284,284,284,0
20250108,165200,16113441554,284,284,284,284,0
20250108,165100,16113441554,284,284,284,284,0
20250108,165000,16113441554,284,284,284,284,0
20250108,164900,16113441554,284,284,284,284,0
20250108,164800,16113441554,284,284,284,284,0
20250108,164700,16113441554,284,284,284,284,0
20250108,164600,16113441554,284,284,284,284,0
20250108,164500,16113441554,284,284,284,284,0
20250108,164400,16113441554,284,284,284,284,0
20250108,164300,16113441554,284,284,284,284,0
20250108,164200,16113441554,284,284,284,284,0
20250108,164100,16113441554,284,284,284,284,0
20250108,164000,16113441554,284,284,284,284,0
20250108,163900,16113441554,284,284,284,284,0
20250108,163800,16113441554,284,284,284,284,0
20250108,163700,16113441554,284,284,284,284,0
20250108,163600,16113441554,284,284,284,284,0
20250108,163500,16113441554,284,284,284,284,0
20250108,163400,16113441554,284,284,284,284,0
20250108,163300,16113441554,284,284,284,284,0
20250108,163200,16113441554,284,284,284,284,0
20250108,163100,16113441554,284,284,284,284,0
20250108,163000,16113441554,284,284,284,284,0
20250108,162900,16113441554,284,284,284,284,0
20250108,162800,16113441554,284,284,284,284,0
20250108,162700,16113441554,284,284,284,284,0
20250108,162600,16113441554,284,284,284,284,0
20250108,162500,16113441554,284,284,284,284,0
20250108,162400,16113441554,284,284,284,284,321665
20250108,162300,16113441554,284,284,284,284,0
20250108,162200,16113441554,284,284,284,284,0
20250108,162100,16113441554,284,284,284,284,0
20250108,162000,16113441554,284,284,284,284,0
20250108,161900,16113441554,284,284,284,284,0
20250108,161800,16113441554,284,284,284,284,0
20250108,161700,16113441554,284,284,284,284,0
20250108,161600,16113441554,284,284,284,284,0
20250108,161500,16113441554,284,284,284,284,0
20250108,161400,16113441554,284,284,284,284,0
20250108,161300,16113441554,284,284,284,284,0
20250108,161200,16113441554,284,284,284,284,0
20250108,161100,16113441554,284,284,284,284,0
20250108,161000,16113441554,284,284,284,284,0
20250108,160900,16113441554,284,284,284,284,0
20250108,160800,16113441554,284,284,284,284,0
20250108,160700,16113441554,284,284,284,284,0
20250108,160600,16113441554,284,284,284,284,0
20250108,160500,16113441554,284,284,284,284,0
20250108,160400,16113441554,284,284,284,284,0
20250108,160300,16113441554,284,284,284,284,0
20250108,160200,16113441554,284,284,284,284,0
20250108,160100,16113441554,284,284,284,284,0
20250108,160000,16113441554,284,284,284,284,0
20250108,155900,16113441554,284,284,284,284,0
20250108,155800,16113441554,284,284,284,284,0
20250108,155700,16113441554,284,284,284,284,0
20250108,155600,16113441554,284,284,284,284,0
20250108,155500,16113441554,284,284,284,284,0
20250108,155400,16113441554,284,284,284,284,321665
20250108,155300,16113441554,284,284,284,284,0
20250108,155200,16113441554,284,284,284,284,0
20250108,155100,16113441554,284,284,284,284,0
20250108,155000,16113441554,284,284,284,284,0
20250108,154900,16113441554,284,284,284,284,0
20250108,154800,16113441554,284,284,284,284,0
20250108,154700,16113441554,284,284,284,284,0
20250108,154600,16113441554,284,284,284,284,0
20250108,154500,16113441554,284,284,284,284,0
20250108,154400,16113441554,284,284,284,284,0
20250108,154300,16113441554,284,284,284,284,0
20250108,154200,16113441554,284,284,284,284,0
20250108,154100,16113441554,284,284,284,284,0
20250108,154000,16113441554,284,284,284,284,0
20250108,153900,16113441554,284,284,284,284,0
20250108,153800,16113441554,284,284,284,284,0
20250108,153700,16113441554,284,284,284,284,0
20250108,153600,16113441554,284,284,284,284,0
20250108,153500,16113441554,284,284,284,284,0
20250108,153400,16113441554,284,284,284,284,0
20250108,153300,16113441554,284,284,284,284,0
20250108,153200,16113441554,284,284,284,284,0
20250108,153100,16113441554,284,284,284,284,0
20250108,153000,16113441554,284,284,284,284,321665
20250108,152900,16022088694,288,288,288,288,0
20250108,152800,16022088694,288,288,288,288,0
20250108,152700,16022088694,288,288,288,288,0
20250108,152600,16022088694,288,288,288,288,0
20250108,152500,16022088694,288,288,288,288,0
20250108,152400,16022088694,288,288,288,288,0
20250108,152300,16022088694,288,288,288,288,0
20250108,152200,16022088694,288,288,288,288,0
20250108,152100,16022088694,288,288,288,288,0
20250108,152000,16022088694,288,288,288,288,0
20250108,151900,16022088694,288,285,289,285,250377
20250108,151800,15950315307,285,285,285,284,24757
20250108,151700,15943278856,285,285,285,284,9304
20250108,151600,15940629889,284,285,285,284,31827
20250108,151500,15931575259,284,285,285,284,84678
20250108,151400,15907509350,285,283,285,283,14135
20250108,151300,15903493998,284,284,284,283,9242
20250108,151200,15900872718,284,285,285,283,8910
20250108,151100,15898344298,285,285,285,284,30766
20250108,151000,15889601767,285,285,285,284,20679
20250108,150900,15883709417,285,285,285,284,4491
20250108,150800,15882429587,285,284,285,283,35066
20250108,150700,15872477795,284,283,284,283,40169
20250108,150600,15861107461,283,283,283,282,12325
20250108,150500,15857621968,283,284,284,283,27399
20250108,150400,15849867352,284,283,284,283,28724
20250108,150300,15841738422,283,283,283,281,58592
20250108,150200,15825254865,283,282,283,282,21805
20250108,150100,15819104713,282,282,282,281,26356
20250108,150000,15811673331,282,282,282,281,19612
20250108,145900,15806160534,282,282,282,281,8229
20250108,145800,15803843872,282,282,282,281,255
20250108,145700,15803772164,282,282,283,281,29674
20250108,145600,15795419464,283,283,283,282,21741
20250108,145500,15789285925,283,283,283,282,8067
20250108,145400,15787007682,283,284,284,281,55994
20250108,145300,15771224885,284,283,284,283,28652
20250108,145200,15763112610,284,284,285,283,26277
20250108,145100,15755650415,284,284,285,283,93247
20250108,145000,15729181262,284,283,285,283,62204
20250108,144900,15711535253,283,283,283,282,25694
20250108,144800,15704289018,282,282,283,282,44338
20250108,144700,15691785420,282,282,282,281,30411
20250108,144600,15683235244,282,283,283,280,218100
20250108,144500,15621910520,283,285,286,283,124557
20250108,144400,15586556693,287,287,287,285,4709
20250108,144300,15585212730,287,287,288,286,31324
20250108,144200,15576234038,288,290,290,288,153126
20250108,144100,15531983267,290,290,291,289,145128
20250108,144000,15489880547,290,288,290,288,154404
20250108,143900,15445214247,288,285,288,284,57104
20250108,143800,15428865629,285,285,285,284,39927
20250108,143700,15417498932,285,284,285,283,89190
20250108,143600,15392169466,284,284,284,283,29390
20250108,143500,15383827233,284,282,284,282,53422
20250108,143400,15368680048,283,282,283,282,40871
20250108,143300,15357133428,282,281,282,281,55825
20250108,143200,15341437080,281,281,281,280,27140
20250108,143100,15333819077,281,279,281,279,38303
20250108,143000,15323081318,280,280,280,279,15985
20250108,142900,15318615708,280,279,280,279,24318
20250108,142800,15311819847,279,278,279,278,27169
20250108,142700,15304251924,278,280,280,278,47753
20250108,142600,15290944771,279,279,280,279,58796
20250108,142500,15274531677,279,280,280,279,339393
20250108,142400,15179684602,280,281,282,280,121376
20250108,142300,15145582202,281,283,283,281,121688
20250108,142200,15111260129,283,283,284,283,26914
20250108,142100,15103639558,283,283,284,283,14638
20250108,142000,15099496491,283,285,285,283,89503
20250108,141900,15074081838,285,285,285,284,18269
20250108,141800,15068877403,284,285,285,284,40898
20250108,141700,15057222461,284,284,285,283,50300
20250108,141600,15042935072,283,285,286,283,121314
20250108,141500,15008387265,284,284,285,283,71833
20250108,141400,14987971560,285,283,285,282,90811
20250108,141300,14962225356,283,283,283,281,36836
20250108,141200,14951843668,282,283,283,282,19136
20250108,141100,14946445556,283,284,284,281,66151
20250108,141000,14927785329,284,284,284,283,3645
20250108,140900,14926753683,284,283,284,282,65365
20250108,140800,14908252666,283,283,283,282,25400
20250108,140700,14901082822,283,284,284,282,241402
20250108,140600,14832871185,284,284,284,283,34203
20250108,140500,14823164194,284,284,284,283,20794
20250108,140400,14817261918,284,283,285,282,84879
20250108,140300,14793229055,284,284,285,283,47009
20250108,140200,14779889198,283,285,285,283,31463
20250108,140100,14770958007,285,284,285,283,8467
20250108,140000,14768553027,284,284,284,283,55734
20250108,135900,14752729571,284,284,284,283,16556
20250108,135800,14748042002,284,284,284,283,2063
20250108,135700,14747456670,284,283,285,283,62618
20250108,135600,14729670172,284,284,285,283,21537
20250108,135500,14723552105,284,284,285,282,133310
20250108,135400,14685775361,283,285,285,283,49158
20250108,135300,14671814334,285,283,285,282,92576
20250108,135200,14645585625,283,283,284,283,58618
20250108,135100,14628995709,283,284,285,283,31982
20250108,135000,14619893140,284,283,285,283,63629
20250108,134900,14601855857,283,284,285,283,189210
20250108,134800,14548213764,284,284,285,284,43589
20250108,134700,14535832691,284,286,286,284,26369
20250108,134600,14528317067,285,285,286,284,87838
20250108,134500,14503298922,285,288,288,284,161572
20250108,134400,14457214199,286,287,287,286,6738
20250108,134300,14455286933,288,288,288,287,10731
20250108,134200,14452206995,288,288,288,288,1564
20250108,134100,14451756563,287,287,288,286,11553
20250108,134000,14448440853,287,286,287,286,5853
20250108,133900,14446761208,286,287,287,286,14715
20250108,133800,14442552565,287,286,287,286,6676
20250108,133700,14440643031,286,287,287,286,31573
20250108,133600,14431611373,287,287,288,287,38022
20250108,133500,14420696200,287,286,287,286,43636
20250108,133400,14408183170,287,287,288,287,52198
20250108,133300,14393202203,287,288,288,287,16822
20250108,133200,14388373738,288,287,288,287,28701
20250108,133100,14380126617,288,288,288,287,7125
20250108,133000,14378076656,287,287,287,287,8841
20250108,132900,14375539289,288,287,288,287,4378
20250108,132800,14374278802,288,287,288,287,14201
20250108,132700,14370203004,287,288,288,287,40534
20250108,132600,14358531250,288,288,289,288,13791
20250108,132500,14354559381,288,288,288,288,2207
20250108,132400,14353923765,288,287,288,287,5622
20250108,132300,14352309062,287,286,287,286,120855
20250108,132200,14317676782,286,288,288,286,50869
20250108,132100,14303087109,287,288,288,287,46851
20250108,132000,14289625993,287,287,287,286,15753
20250108,131900,14285112933,287,289,289,287,178499
20250108,131800,14233769325,288,289,289,288,36468
20250108,131700,14223258449,288,288,288,287,39961
20250108,131600,14211753831,288,287,288,287,24603
20250108,131500,14204689102,288,289,289,287,13129
20250108,131400,14200901545,288,288,289,288,11128
20250108,131300,14197696630,287,286,287,286,86243
20250108,131200,14172950425,286,287,287,286,21216
20250108,131100,14166882219,286,287,288,286,41134
20250108,131000,14155078163,288,288,288,288,1924
20250108,130900,14154524051,288,289,289,287,12411
20250108,130800,14150948513,289,287,289,287,25414
20250108,130700,14143631854,288,287,288,287,21571
20250108,130600,14137439779,287,287,287,286,31679
20250108,130500,14128367005,288,287,288,287,57594
20250108,130400,14111812813,287,288,288,287,28820
20250108,130300,14103541048,288,289,289,287,180178
20250108,130200,14051745345,288,289,289,288,4959
20250108,130100,14050316995,288,289,289,288,32111
20250108,130000,14041046977,289,290,290,289,7162
20250108,125900,14038971581,290,291,292,289,99974
20250108,125800,14009916624,292,289,292,289,87571
20250108,125700,13984459871,290,289,290,288,41472
20250108,125600,13972470111,288,289,289,288,40792
20250108,125500,13960720271,288,290,290,288,70204
20250108,125400,13940419767,289,289,290,288,53193
20250108,125300,13925057111,288,289,289,288,13330
20250108,125200,13921217770,288,288,289,287,97302
20250108,125100,13893214560,287,289,289,287,38070
20250108,125000,13882265255,289,287,289,286,73449
20250108,124900,13861187893,287,287,288,286,101700
20250108,124800,13832057392,287,288,289,287,55569
20250108,124700,13816094712,289,289,289,288,43975
20250108,124600,13803411617,289,292,292,289,219269
20250108,124500,13739684051,292,289,292,289,75342
20250108,124400,13717817593,290,289,291,288,158691
20250108,124300,13671824072,290,288,290,287,135189
20250108,124200,13632773039,287,288,289,287,75523
20250108,124100,13610999850,287,288,288,287,26145
20250108,124000,13603470479,287,286,289,285,393026
20250108,123900,13490927209,285,286,286,285,32260
20250108,123800,13481719741,286,286,286,285,190708
20250108,123700,13427193322,286,286,286,285,30551
20250108,123600,13418458334,286,286,286,285,76409
20250108,123500,13396676150,286,287,287,285,110545
20250108,123400,13365119893,287,287,287,286,66841
20250108,123300,13345941034,287,285,287,285,106084
20250108,123200,13315647346,285,286,287,285,197910
20250108,123100,13259047104,286,287,288,286,55932
20250108,123000,13243000095,287,288,288,287,80336
20250108,122900,13219929362,287,288,289,287,61660
20250108,122800,13202169804,289,288,289,288,26650
20250108,122700,13194493524,287,289,289,287,145318
20250108,122600,13152712034,288,289,290,288,105491
20250108,122500,13122213832,290,289,290,289,25461
20250108,122400,13114831486,290,289,290,289,59458
20250108,122300,13097600529,290,287,290,287,112378
20250108,122200,13065120959,288,287,288,287,82791
20250108,122100,13041355139,288,287,289,286,148468
20250108,122000,12998736857,289,289,291,287,135211
20250108,121900,12959604733,290,287,291,287,105239
20250108,121800,12929184500,287,288,289,287,106601
20250108,121700,12898511576,289,288,290,288,7564
20250108,121600,12896326326,289,288,289,288,46206
20250108,121500,12883002922,288,289,290,288,107756
20250108,121400,12851864675,289,291,292,289,168589
20250108,121300,12802917430,292,292,293,291,69301
20250108,121200,12782678934,293,292,293,291,34779
20250108,121100,12772524396,291,292,292,291,13420
20250108,121000,12768613238,291,293,294,291,83867
20250108,120900,12744109896,292,293,293,291,70671
20250108,120800,12723472869,293,291,293,290,68985
20250108,120700,12703325218,290,291,291,290,24366
20250108,120600,12696237275,290,290,291,288,95305
20250108,120500,12668620771,290,290,290,289,23578
20250108,120400,12661790323,290,290,290,288,67895
20250108,120300,12642169057,289,290,291,289,92652
20250108,120200,12615323503,290,290,290,289,94318
20250108,120100,12588050247,291,290,291,289,127600
20250108,120000,12551042226,290,290,290,288,212620
20250108,115900,12489611963,290,291,292,290,250097
20250108,115800,12416969592,292,293,294,291,210223
20250108,115700,12355575675,293,294,294,292,147668
20250108,115600,12312297404,294,294,295,293,67517
20250108,115500,12292455861,295,294,295,294,45749
20250108,115400,12278997300,295,294,295,293,140180
20250108,115300,12237770815,295,297,298,294,220062
20250108,115200,12172674177,298,297,298,296,64473
20250108,115100,12153517863,298,297,299,297,80580
20250108,115000,12129514372,298,296,298,296,11001
20250108,114900,12126238971,297,298,299,296,94684
20250108,114800,12098088962,299,297,299,296,87924
20250108,114700,12071927235,296,299,299,296,62859
20250108,114600,12053227371,298,299,299,297,46516
20250108,114500,12039358031,298,300,300,296,91123
20250108,114400,12012199518,299,298,301,297,134787
20250108,114300,11971824741,298,296,298,296,72876
20250108,114200,11950183111,295,297,298,295,166962
20250108,114100,11900827954,297,298,298,296,53503
20250108,114000,11884937781,298,296,298,295,77688
20250108,113900,11861902543,295,297,298,295,74120
20250108,113800,11839932884,296,298,298,296,141609
20250108,113700,11797894547,297,302,302,297,272188
20250108,113600,11716268044,301,299,302,297,332015
20250108,113500,11616666168,298,298,299,297,161589
20250108,113400,11568487065,297,297,298,295,94647
20250108,113300,11540413088,295,295,297,293,122864
20250108,113200,11504223557,295,293,295,293,103648
20250108,113100,11473797674,293,294,295,293,186043
20250108,113000,11419033467,295,297,297,293,482180
20250108,112900,11277067943,298,298,299,297,128761
20250108,112800,11238781621,298,299,299,297,137713
20250108,112700,11197739345,299,298,299,297,128567
20250108,112600,11159375162,297,298,298,297,70901
20250108,112500,11138279877,298,297,298,296,93873
20250108,112400,11110411732,298,298,299,296,170155
20250108,112300,11059780822,299,300,301,297,304403
20250108,112200,10968878416,300,303,303,300,163607
20250108,112100,10919591002,302,303,304,302,127013
20250108,112000,10881168759,303,306,306,302,164911
20250108,111900,10831137043,305,305,306,304,171809
20250108,111800,10778752785,305,309,309,305,189986
20250108,111700,10720429667,309,309,309,307,115628
20250108,111600,10684785116,309,309,313,308,473880
20250108,111500,10537467109,310,307,310,307,242299
20250108,111400,10462679738,308,304,308,302,175505
20250108,111300,10409232444,304,304,304,302,98270
20250108,111200,10379433640,303,304,305,303,82297
20250108,111100,10354462116,304,304,304,302,77172
20250108,111000,10331070707,304,306,306,304,153850
20250108,110900,10284236278,306,305,306,304,65980
20250108,110800,10264119029,305,305,305,303,238204
20250108,110700,10191687755,305,306,308,305,116544
20250108,110600,10156077291,306,309,311,306,412244
20250108,110500,10028746531,310,306,310,306,155624
20250108,110400,9980823431,307,306,308,304,178544
20250108,110300,9926179089,306,304,307,303,204962
20250108,110200,9863598777,303,308,308,302,514077
20250108,110100,9707156064,307,304,309,303,459579
20250108,110000,9566280978,304,304,305,300,683291
20250108,105900,9360257955,304,310,310,303,599414
20250108,105800,9176331995,309,311,311,309,172832
20250108,105700,9122751940,311,315,315,309,370914
20250108,105600,9007284446,315,317,318,313,854108
20250108,105500,8738039292,317,308,318,308,797069
20250108,105400,8489017165,309,307,309,306,231479
20250108,105300,8417763373,308,310,312,306,793567
20250108,105200,8172185306,310,309,310,307,369080
20250108,105100,8058358206,309,313,313,308,530233
20250108,105000,7894215615,313,318,318,311,856279
20250108,104900,7624866860,317,311,319,310,1622084
20250108,104800,7112506429,311,309,311,306,1318146
20250108,104700,6704917109,308,308,309,307,520941
20250108,104600,6544387983,305,305,305,305,0
20250108,104500,6544387983,305,301,305,300,522135
20250108,104400,6385671743,300,298,301,297,169867
20250108,104300,6334869744,298,301,301,295,265881
20250108,104200,6255512225,301,301,303,299,627134
20250108,104100,6066472073,299,298,301,297,380926
20250108,104000,5952556407,297,295,298,294,272537
20250108,103900,5871921284,295,294,295,294,62840
20250108,103800,5853418367,294,294,294,293,74231
20250108,103700,5831626799,294,293,294,293,32027
20250108,103600,5822238651,293,294,294,292,145298
20250108,103500,5779671184,294,294,294,293,41096
20250108,103400,5767610631,294,294,295,292,139873
20250108,103300,5726602020,293,296,296,292,120431
20250108,103200,5691236664,296,297,298,296,21210
20250108,103100,5684942369,297,297,298,296,118443
20250108,103000,5649838853,296,297,298,295,111148
20250108,102900,5616881004,298,299,300,297,73431
20250108,102800,5594940022,298,296,299,295,142847
20250108,102700,5552536320,296,293,296,293,171137
20250108,102600,5502049679,294,300,300,292,347269
20250108,102500,5399081122,300,300,302,300,388371
20250108,102400,5282180619,301,301,302,297,454577
20250108,102300,5145953433,301,296,303,296,999385
20250108,102200,4845466886,297,296,297,295,121765
20250108,102100,4809393489,295,294,296,293,271426
20250108,102000,4729306496,293,291,294,291,93609
20250108,101900,4701907331,291,293,293,291,80180
20250108,101800,4678461846,292,290,293,289,169859
20250108,101700,4628929678,289,286,290,286,85686
20250108,101600,4604282148,287,287,288,286,42179
20250108,101500,4592201559,288,288,288,286,50775
20250108,101400,4577634589,287,288,288,287,21791
20250108,101300,4571380205,288,288,288,287,47636
20250108,101200,4557706362,288,289,289,287,72719
20250108,101100,4536808137,289,289,290,288,64101
20250108,101000,4518280803,289,291,293,289,207049
20250108,100900,4458213536,291,294,295,291,263858
20250108,100800,4380782103,294,292,294,291,278116
20250108,100700,4299267854,292,291,292,290,121644
20250108,100600,4263870526,291,286,291,286,238003
20250108,100500,4195368505,286,285,286,285,14742
20250108,100400,4191163689,285,286,286,284,22679
20250108,100300,4184697369,285,286,286,285,24444
20250108,100200,4177718912,286,284,286,284,58288
20250108,100100,4161100828,284,285,285,284,37386
20250108,100000,4150473019,285,286,286,285,43679
20250108,095900,4138012370,286,286,286,284,144386
20250108,095800,4096817376,287,288,288,286,67486
20250108,095700,4077446713,288,288,289,286,52615
20250108,095600,4062311282,288,286,288,285,73157
20250108,095500,4041370133,286,287,287,285,71310
20250108,095400,4020998814,287,288,288,285,196808
20250108,095300,3964786152,288,287,288,286,115180
20250108,095200,3931762020,287,286,287,285,62565
20250108,095100,3913874611,286,286,286,285,64828
20250108,095000,3895365582,286,288,288,286,72601
20250108,094900,3874579110,288,286,288,286,114789
20250108,094800,3841617954,286,287,288,286,48918
20250108,094700,3827599321,287,287,288,287,56571
20250108,094600,3811359856,287,289,289,287,114346
20250108,094500,3778407891,289,288,289,287,104570
20250108,094400,3748245064,288,288,288,287,285988
20250108,094300,3666147798,288,290,290,288,49803
20250108,094200,3651767328,290,291,291,289,41107
20250108,094100,3639842621,291,289,292,289,103261
20250108,094000,3609889204,289,290,290,289,78827
20250108,093900,3587100385,289,290,291,289,115567
20250108,093800,3553644353,290,294,294,290,192664
20250108,093700,3497473573,293,295,299,292,472359
20250108,093600,3357335144,294,292,295,291,218465
20250108,093500,3293428630,293,297,298,292,499471
20250108,093400,3145817493,297,292,297,292,342936
20250108,093300,3044904249,293,287,293,287,401962
20250108,093200,2928356770,288,289,290,287,82731
20250108,093100,2904467655,289,286,290,286,205408
20250108,093000,2845402928,287,283,287,283,143945
20250108,092900,2804395348,284,282,284,281,151927
20250108,092800,2761487022,283,281,283,280,153351
20250108,092700,2718373408,282,284,285,281,180410
20250108,092600,2667349566,285,285,286,284,90823
20250108,092500,2641476551,285,290,290,284,311431
20250108,092400,2552314673,290,288,290,288,143092
20250108,092300,2510954428,288,289,290,288,101522
20250108,092200,2481600668,288,291,292,288,177003
20250108,092100,2430274708,290,288,291,286,177955
20250108,092000,2379002803,287,286,289,285,125201
20250108,091900,2343062423,285,286,286,284,216719
20250108,091800,2281317742,285,284,287,284,395561
20250108,091700,2168482348,285,288,288,283,324622
20250108,091600,2075842923,288,291,291,287,163442
20250108,091500,2028698907,290,293,294,290,168687
20250108,091400,1979454416,292,292,293,289,314050
20250108,091300,1888175497,293,295,296,292,267512
20250108,091200,1809414332,296,295,297,295,171789
20250108,091100,1758605673,296,296,298,295,274104
20250108,091000,1677348455,296,297,299,294,425494
20250108,090900,1551503616,297,303,303,296,688061
20250108,090800,1345245452,303,300,305,299,876580
20250108,090700,1079833664,299,296,304,295,1293008
20250108,090600,692467854,295,290,297,288,558044
20250108,090500,529603615,289,287,290,282,515080
20250108,090400,382080934,286,279,288,278,418424
20250108,090300,263518620,278,276,280,274,162442
20250108,090200,218595931,275,280,280,273,301131
20250108,090100,135338360,280,281,282,279,208005
20250108,090000,76993164,280,278,281,276,276719