stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,194100,1504357964,1610,1610,1610,1610,13981
20250102,194000,1504357964,1610,1610,1610,1610,0
20250102,193900,1504357964,1610,1610,1610,1610,0
20250102,193800,1504357964,1610,1610,1610,1610,0
20250102,193700,1504357964,1610,1610,1610,1610,0
20250102,193600,1504357964,1610,1610,1610,1610,0
20250102,193500,1504357964,1610,1610,1610,1610,0
20250102,193400,1504357964,1610,1610,1610,1610,0
20250102,193300,1504357964,1610,1610,1610,1610,0
20250102,193200,1504357964,1610,1610,1610,1610,0
20250102,193100,1504357964,1610,1610,1610,1610,0
20250102,193000,1504357964,1610,1610,1610,1610,0
20250102,192900,1504357964,1610,1610,1610,1610,0
20250102,192800,1504357964,1610,1610,1610,1610,0
20250102,192700,1504357964,1610,1610,1610,1610,0
20250102,192600,1504357964,1610,1610,1610,1610,0
20250102,192500,1504357964,1610,1610,1610,1610,0
20250102,192400,1504357964,1610,1610,1610,1610,0
20250102,192300,1504357964,1610,1610,1610,1610,0
20250102,192200,1504357964,1610,1610,1610,1610,0
20250102,192100,1504357964,1610,1610,1610,1610,0
20250102,192000,1504357964,1610,1610,1610,1610,0
20250102,191900,1504357964,1610,1610,1610,1610,0
20250102,191800,1504357964,1610,1610,1610,1610,0
20250102,191700,1504357964,1610,1610,1610,1610,0
20250102,191600,1504357964,1610,1610,1610,1610,0
20250102,191500,1504357964,1610,1610,1610,1610,0
20250102,191400,1504357964,1610,1610,1610,1610,0
20250102,191300,1504357964,1610,1610,1610,1610,0
20250102,191200,1504357964,1610,1610,1610,1610,0
20250102,191100,1504357964,1610,1610,1610,1610,13981
20250102,191000,1504357964,1610,1610,1610,1610,0
20250102,190900,1504357964,1610,1610,1610,1610,0
20250102,190800,1504357964,1610,1610,1610,1610,0
20250102,190700,1504357964,1610,1610,1610,1610,0
20250102,190600,1504357964,1610,1610,1610,1610,0
20250102,190500,1504357964,1610,1610,1610,1610,0
20250102,190400,1504357964,1610,1610,1610,1610,0
20250102,190300,1504357964,1610,1610,1610,1610,0
20250102,190200,1504357964,1610,1610,1610,1610,0
20250102,190100,1504357964,1610,1610,1610,1610,0
20250102,190000,1504357964,1610,1610,1610,1610,0
20250102,185900,1504357964,1610,1610,1610,1610,0
20250102,185800,1504357964,1610,1610,1610,1610,0
20250102,185700,1504357964,1610,1610,1610,1610,0
20250102,185600,1504357964,1610,1610,1610,1610,0
20250102,185500,1504357964,1610,1610,1610,1610,0
20250102,185400,1504357964,1610,1610,1610,1610,0
20250102,185300,1504357964,1610,1610,1610,1610,0
20250102,185200,1504357964,1610,1610,1610,1610,0
20250102,185100,1504357964,1610,1610,1610,1610,0
20250102,185000,1504357964,1610,1610,1610,1610,0
20250102,184900,1504357964,1610,1610,1610,1610,0
20250102,184800,1504357964,1610,1610,1610,1610,0
20250102,184700,1504357964,1610,1610,1610,1610,0
20250102,184600,1504357964,1610,1610,1610,1610,0
20250102,184500,1504357964,1610,1610,1610,1610,0
20250102,184400,1504357964,1610,1610,1610,1610,0
20250102,184300,1504357964,1610,1610,1610,1610,0
20250102,184200,1504357964,1610,1610,1610,1610,0
20250102,184100,1504357964,1610,1610,1610,1610,13981
20250102,184000,1504357964,1610,1610,1610,1610,0
20250102,183900,1504357964,1610,1610,1610,1610,0
20250102,183800,1504357964,1610,1610,1610,1610,0
20250102,183700,1504357964,1610,1610,1610,1610,0
20250102,183600,1504357964,1610,1610,1610,1610,0
20250102,183500,1504357964,1610,1610,1610,1610,0
20250102,183400,1504357964,1610,1610,1610,1610,0
20250102,183300,1504357964,1610,1610,1610,1610,0
20250102,183200,1504357964,1610,1610,1610,1610,0
20250102,183100,1504357964,1610,1610,1610,1610,0
20250102,183000,1504357964,1610,1610,1610,1610,0
20250102,182900,1504357964,1610,1610,1610,1610,0
20250102,182800,1504357964,1610,1610,1610,1610,0
20250102,182700,1504357964,1610,1610,1610,1610,0
20250102,182600,1504357964,1610,1610,1610,1610,0
20250102,182500,1504357964,1610,1610,1610,1610,0
20250102,182400,1504357964,1610,1610,1610,1610,0
20250102,182300,1504357964,1610,1610,1610,1610,0
20250102,182200,1504357964,1610,1610,1610,1610,0
20250102,182100,1504357964,1610,1610,1610,1610,0
20250102,182000,1504357964,1610,1610,1610,1610,0
20250102,181900,1504357964,1610,1610,1610,1610,0
20250102,181800,1504357964,1610,1610,1610,1610,0
20250102,181700,1504357964,1610,1610,1610,1610,0
20250102,181600,1504357964,1610,1610,1610,1610,0
20250102,181500,1504357964,1610,1610,1610,1610,0
20250102,181400,1504357964,1610,1610,1610,1610,0
20250102,181300,1504357964,1610,1610,1610,1610,0
20250102,181200,1504357964,1610,1610,1610,1610,0
20250102,181100,1504357964,1610,1610,1610,1610,13981
20250102,181000,1504357964,1610,1610,1610,1610,0
20250102,180900,1504357964,1610,1610,1610,1610,0
20250102,180800,1504357964,1610,1610,1610,1610,0
20250102,180700,1504357964,1610,1610,1610,1610,0
20250102,180600,1504357964,1610,1610,1610,1610,0
20250102,180500,1504357964,1610,1610,1610,1610,0
20250102,180400,1504357964,1610,1610,1610,1610,0
20250102,180300,1504357964,1610,1610,1610,1610,0
20250102,180200,1504357964,1610,1610,1610,1610,0
20250102,180100,1504357964,1610,1610,1610,1610,0
20250102,180000,1504357964,1610,1610,1610,1610,0
20250102,175900,1504357964,1610,1610,1610,1610,0
20250102,175800,1504357964,1610,1610,1610,1610,0
20250102,175700,1504357964,1610,1610,1610,1610,0
20250102,175600,1504357964,1610,1610,1610,1610,0
20250102,175500,1504357964,1610,1610,1610,1610,0
20250102,175400,1504357964,1610,1610,1610,1610,0
20250102,175300,1504357964,1610,1610,1610,1610,0
20250102,175200,1504357964,1610,1610,1610,1610,0
20250102,175100,1504357964,1610,1610,1610,1610,0
20250102,175000,1504357964,1610,1610,1610,1610,0
20250102,174900,1504357964,1610,1610,1610,1610,0
20250102,174800,1504357964,1610,1610,1610,1610,0
20250102,174700,1504357964,1610,1610,1610,1610,0
20250102,174600,1504357964,1610,1610,1610,1610,0
20250102,174500,1504357964,1610,1610,1610,1610,0
20250102,174400,1504357964,1610,1610,1610,1610,0
20250102,174300,1504357964,1610,1610,1610,1610,0
20250102,174200,1504357964,1610,1610,1610,1610,0
20250102,174100,1504357964,1610,1610,1610,1610,13981
20250102,174000,1504357964,1610,1610,1610,1610,0
20250102,173900,1504357964,1610,1610,1610,1610,0
20250102,173800,1504357964,1610,1610,1610,1610,0
20250102,173700,1504357964,1610,1610,1610,1610,0
20250102,173600,1504357964,1610,1610,1610,1610,0
20250102,173500,1504357964,1610,1610,1610,1610,0
20250102,173400,1504357964,1610,1610,1610,1610,0
20250102,173300,1504357964,1610,1610,1610,1610,0
20250102,173200,1504357964,1610,1610,1610,1610,0
20250102,173100,1504357964,1610,1610,1610,1610,0
20250102,173000,1504357964,1610,1610,1610,1610,0
20250102,172900,1504357964,1610,1610,1610,1610,0
20250102,172800,1504357964,1610,1610,1610,1610,0
20250102,172700,1504357964,1610,1610,1610,1610,0
20250102,172600,1504357964,1610,1610,1610,1610,0
20250102,172500,1504357964,1610,1610,1610,1610,0
20250102,172400,1504357964,1610,1610,1610,1610,0
20250102,172300,1504357964,1610,1610,1610,1610,0
20250102,172200,1504357964,1610,1610,1610,1610,0
20250102,172100,1504357964,1610,1610,1610,1610,0
20250102,172000,1504357964,1610,1610,1610,1610,0
20250102,171900,1504357964,1610,1610,1610,1610,0
20250102,171800,1504357964,1610,1610,1610,1610,0
20250102,171700,1504357964,1610,1610,1610,1610,0
20250102,171600,1504357964,1610,1610,1610,1610,0
20250102,171500,1504357964,1610,1610,1610,1610,0
20250102,171400,1504357964,1610,1610,1610,1610,0
20250102,171300,1504357964,1610,1610,1610,1610,0
20250102,171200,1504357964,1610,1610,1610,1610,0
20250102,171100,1504357964,1610,1610,1610,1610,13981
20250102,171000,1504357964,1610,1610,1610,1610,0
20250102,170900,1504357964,1610,1610,1610,1610,0
20250102,170800,1504357964,1610,1610,1610,1610,0
20250102,170700,1504357964,1610,1610,1610,1610,0
20250102,170600,1504357964,1610,1610,1610,1610,0
20250102,170500,1504357964,1610,1610,1610,1610,0
20250102,170400,1504357964,1610,1610,1610,1610,0
20250102,170300,1504357964,1610,1610,1610,1610,0
20250102,170200,1504357964,1610,1610,1610,1610,0
20250102,170100,1504357964,1610,1610,1610,1610,0
20250102,170000,1504357964,1610,1610,1610,1610,0
20250102,165900,1504357964,1610,1610,1610,1610,0
20250102,165800,1504357964,1610,1610,1610,1610,0
20250102,165700,1504357964,1610,1610,1610,1610,0
20250102,165600,1504357964,1610,1610,1610,1610,0
20250102,165500,1504357964,1610,1610,1610,1610,0
20250102,165400,1504357964,1610,1610,1610,1610,0
20250102,165300,1504357964,1610,1610,1610,1610,0
20250102,165200,1504357964,1610,1610,1610,1610,0
20250102,165100,1504357964,1610,1610,1610,1610,0
20250102,165000,1504357964,1610,1610,1610,1610,0
20250102,164900,1504357964,1610,1610,1610,1610,0
20250102,164800,1504357964,1610,1610,1610,1610,0
20250102,164700,1504357964,1610,1610,1610,1610,0
20250102,164600,1504357964,1610,1610,1610,1610,0
20250102,164500,1504357964,1610,1610,1610,1610,0
20250102,164400,1504357964,1610,1610,1610,1610,0
20250102,164300,1504357964,1610,1610,1610,1610,0
20250102,164200,1504357964,1610,1610,1610,1610,0
20250102,164100,1504357964,1610,1610,1610,1610,13981
20250102,164000,1504357964,1610,1610,1610,1610,0
20250102,163900,1504357964,1610,1610,1610,1610,0
20250102,163800,1504357964,1610,1610,1610,1610,0
20250102,163700,1504357964,1610,1610,1610,1610,0
20250102,163600,1504357964,1610,1610,1610,1610,0
20250102,163500,1504357964,1610,1610,1610,1610,0
20250102,163400,1504357964,1610,1610,1610,1610,0
20250102,163300,1504357964,1610,1610,1610,1610,0
20250102,163200,1504357964,1610,1610,1610,1610,0
20250102,163100,1504357964,1610,1610,1610,1610,0
20250102,163000,1504357964,1610,1610,1610,1610,0
20250102,162900,1504357964,1610,1610,1610,1610,0
20250102,162800,1504357964,1610,1610,1610,1610,0
20250102,162700,1504357964,1610,1610,1610,1610,0
20250102,162600,1504357964,1610,1610,1610,1610,0
20250102,162500,1504357964,1610,1610,1610,1610,0
20250102,162400,1504357964,1610,1610,1610,1610,0
20250102,162300,1504357964,1610,1610,1610,1610,0
20250102,162200,1504357964,1610,1610,1610,1610,0
20250102,162100,1504357964,1610,1610,1610,1610,0
20250102,162000,1504357964,1610,1610,1610,1610,0
20250102,161900,1504357964,1610,1610,1610,1610,0
20250102,161800,1504357964,1610,1610,1610,1610,0
20250102,161700,1504357964,1610,1610,1610,1610,0
20250102,161600,1504357964,1610,1610,1610,1610,0
20250102,161500,1504357964,1610,1610,1610,1610,0
20250102,161400,1504357964,1610,1610,1610,1610,0
20250102,161300,1504357964,1610,1610,1610,1610,0
20250102,161200,1504357964,1610,1610,1610,1610,0
20250102,161100,1504357964,1610,1610,1610,1610,13981
20250102,161000,1504357964,1610,1610,1610,1610,0
20250102,160900,1504357964,1610,1610,1610,1610,0
20250102,160800,1504357964,1610,1610,1610,1610,0
20250102,160700,1504357964,1610,1610,1610,1610,0
20250102,160600,1504357964,1610,1610,1610,1610,0
20250102,160500,1504357964,1610,1610,1610,1610,0
20250102,160400,1504357964,1610,1610,1610,1610,0
20250102,160300,1504357964,1610,1610,1610,1610,0
20250102,160200,1504357964,1610,1610,1610,1610,0
20250102,160100,1504357964,1610,1610,1610,1610,0
20250102,160000,1504357964,1610,1610,1610,1610,0
20250102,155900,1504357964,1610,1610,1610,1610,0
20250102,155800,1504357964,1610,1610,1610,1610,0
20250102,155700,1504357964,1610,1610,1610,1610,0
20250102,155600,1504357964,1610,1610,1610,1610,0
20250102,155500,1504357964,1610,1610,1610,1610,0
20250102,155400,1504357964,1610,1610,1610,1610,0
20250102,155300,1504357964,1610,1610,1610,1610,0
20250102,155200,1504357964,1610,1610,1610,1610,0
20250102,155100,1504357964,1610,1610,1610,1610,0
20250102,155000,1504357964,1610,1610,1610,1610,0
20250102,154900,1504357964,1610,1610,1610,1610,0
20250102,154800,1504357964,1610,1610,1610,1610,0
20250102,154700,1504357964,1610,1610,1610,1610,0
20250102,154600,1504357964,1610,1610,1610,1610,0
20250102,154500,1504357964,1610,1610,1610,1610,0
20250102,154400,1504357964,1610,1610,1610,1610,0
20250102,154300,1504357964,1610,1610,1610,1610,0
20250102,154200,1504357964,1610,1610,1610,1610,0
20250102,154100,1504357964,1610,1610,1610,1610,13981
20250102,154000,1504357964,1610,1610,1610,1610,0
20250102,153900,1504357964,1610,1610,1610,1610,0
20250102,153800,1504357964,1610,1610,1610,1610,0
20250102,153700,1504357964,1610,1610,1610,1610,0
20250102,153600,1504357964,1610,1610,1610,1610,0
20250102,153500,1504357964,1610,1610,1610,1610,0
20250102,153400,1504357964,1610,1610,1610,1610,0
20250102,153300,1504357964,1610,1610,1610,1610,0
20250102,153200,1504357964,1610,1610,1610,1610,0
20250102,153100,1504357964,1610,1610,1610,1610,0
20250102,153000,1504357964,1610,1610,1610,1610,13981
20250102,152900,1481848554,1610,1610,1610,1610,0
20250102,152800,1481848554,1610,1610,1610,1610,0
20250102,152700,1481848554,1610,1610,1610,1610,0
20250102,152600,1481848554,1610,1610,1610,1610,0
20250102,152500,1481848554,1610,1610,1610,1610,0
20250102,152400,1481848554,1610,1610,1610,1610,0
20250102,152300,1481848554,1610,1610,1610,1610,0
20250102,152200,1481848554,1610,1610,1610,1610,0
20250102,152100,1481848554,1610,1610,1610,1610,0
20250102,152000,1481848554,1610,1610,1610,1610,0
20250102,151900,1481848554,1610,1609,1610,1604,2492
20250102,151800,1477843610,1604,1603,1609,1603,688
20250102,151700,1476739554,1609,1607,1609,1604,1347
20250102,151600,1474577384,1607,1604,1607,1604,325
20250102,151500,1474055331,1608,1603,1611,1603,2130
20250102,151400,1470624594,1611,1604,1611,1602,3533
20250102,151300,1464950905,1604,1606,1606,1604,1320
20250102,151200,1462831231,1610,1610,1611,1610,1046
20250102,151100,1461147119,1610,1610,1611,1610,2419
20250102,151000,1457252228,1609,1609,1611,1609,4978
20250102,150900,1449237784,1610,1608,1610,1608,56
20250102,150800,1449147709,1608,1604,1608,1604,489
20250102,150700,1448361934,1603,1602,1603,1602,2802
20250102,150600,1443873000,1602,1601,1602,1601,548
20250102,150500,1442995651,1600,1602,1602,1600,2087
20250102,150400,1439655314,1601,1602,1602,1601,81
20250102,150300,1439525615,1603,1603,1603,1603,868
20250102,150200,1438134211,1603,1603,1603,1603,2
20250102,150100,1438131005,1601,1601,1601,1601,0
20250102,150000,1438131005,1601,1605,1605,1601,2
20250102,145900,1438127799,1601,1600,1601,1600,698
20250102,145800,1437010994,1600,1601,1601,1600,441
20250102,145700,1436305390,1600,1600,1600,1600,0
20250102,145600,1436305390,1600,1600,1600,1599,1208
20250102,145500,1434373382,1599,1604,1604,1599,44
20250102,145400,1434302990,1604,1604,1604,1604,419
20250102,145300,1433630914,1604,1604,1604,1604,623
20250102,145200,1432631622,1604,1604,1604,1604,3430
20250102,145100,1427129902,1604,1604,1604,1604,8
20250102,145000,1427117070,1604,1604,1604,1604,2701
20250102,144900,1422784666,1598,1598,1598,1598,0
20250102,144800,1422784666,1598,1605,1605,1598,23092
20250102,144700,1385825887,1605,1606,1606,1605,3000
20250102,144600,1381009988,1606,1609,1609,1606,2714
20250102,144500,1376650159,1610,1609,1610,1609,37
20250102,144400,1376590625,1611,1611,1611,1611,120
20250102,144300,1376397305,1611,1611,1611,1611,82
20250102,144200,1376265203,1611,1610,1611,1610,1133
20250102,144100,1374440556,1610,1606,1610,1606,318
20250102,144000,1373928959,1609,1610,1610,1606,1220
20250102,143900,1371969560,1610,1605,1610,1605,89
20250102,143800,1371826705,1605,1606,1606,1605,2000
20250102,143700,1368616323,1610,1608,1610,1607,4451
20250102,143600,1361461515,1608,1609,1609,1608,300
20250102,143500,1360979015,1610,1610,1610,1610,0
20250102,143400,1360979015,1610,1608,1610,1608,638
20250102,143300,1359952135,1608,1608,1608,1608,309
20250102,143200,1359455263,1608,1608,1608,1608,89
20250102,143100,1359312151,1611,1610,1612,1610,17
20250102,143000,1359284768,1612,1610,1612,1610,1499
20250102,142900,1356871261,1610,1610,1610,1609,582
20250102,142800,1355934741,1610,1610,1610,1610,50
20250102,142700,1355854241,1610,1611,1611,1609,1892
20250102,142600,1352808121,1610,1610,1610,1610,1104
20250102,142500,1351030681,1611,1611,1611,1611,150
20250102,142400,1350789031,1610,1611,1611,1610,1855
20250102,142300,1347801650,1611,1611,1611,1611,0
20250102,142200,1347801650,1611,1611,1611,1611,153
20250102,142100,1347555167,1611,1613,1614,1611,552
20250102,142000,1346664733,1613,1613,1613,1613,200
20250102,141900,1346342133,1613,1612,1613,1611,703
20250102,141800,1345209597,1612,1610,1613,1610,1188
20250102,141700,1343294207,1613,1612,1613,1612,639
20250102,141600,1342263535,1613,1608,1613,1608,616
20250102,141500,1341270098,1612,1612,1612,1612,1
20250102,141400,1341268486,1612,1612,1612,1610,11
20250102,141300,1341250756,1610,1610,1610,1610,300
20250102,141200,1340767756,1613,1613,1613,1613,0
20250102,141100,1340767756,1613,1612,1613,1612,341
20250102,141000,1340217923,1613,1612,1613,1612,230
20250102,140900,1339847124,1613,1606,1613,1606,61
20250102,140800,1339749151,1605,1606,1606,1605,446
20250102,140700,1339033076,1614,1610,1614,1610,1628
20250102,140600,1336408619,1610,1613,1613,1610,564
20250102,140500,1335500273,1610,1605,1613,1605,935
20250102,140400,1333998003,1606,1601,1606,1601,1062
20250102,140300,1332294344,1601,1600,1601,1600,175
20250102,140200,1332014343,1600,1599,1601,1599,895
20250102,140100,1330582368,1599,1601,1601,1599,2338
20250102,140000,1326843306,1601,1601,1601,1601,247
20250102,135900,1326447859,1599,1599,1600,1599,2435
20250102,135800,1322552875,1599,1596,1599,1595,6855
20250102,135700,1311607635,1596,1596,1596,1596,1
20250102,135600,1311606039,1596,1596,1596,1595,161
20250102,135500,1311349113,1596,1595,1596,1591,1150
20250102,135400,1309515597,1596,1596,1596,1596,0
20250102,135300,1309515597,1596,1596,1596,1596,36
20250102,135200,1309458141,1596,1595,1596,1593,883
20250102,135100,1308050061,1593,1595,1595,1593,474
20250102,135000,1307294579,1595,1594,1595,1594,500
20250102,134900,1306497408,1594,1594,1594,1594,5
20250102,134800,1306489438,1594,1593,1594,1593,31
20250102,134700,1306440034,1593,1593,1593,1593,34
20250102,134600,1306385872,1594,1594,1594,1594,0
20250102,134500,1306385872,1594,1589,1594,1589,3
20250102,134400,1306381100,1589,1589,1589,1589,898
20250102,134300,1304954178,1589,1593,1593,1589,1000
20250102,134200,1303363091,1595,1594,1595,1594,796
20250102,134100,1302094263,1593,1593,1593,1592,528
20250102,134000,1301253160,1592,1591,1593,1591,302
20250102,133900,1300772279,1591,1592,1592,1591,635
20250102,133800,1299761360,1591,1590,1592,1590,4
20250102,133700,1299754995,1592,1592,1592,1591,36
20250102,133600,1299697713,1590,1592,1592,1590,14
20250102,133500,1299675427,1592,1592,1592,1592,7
20250102,133400,1299664283,1592,1588,1592,1587,2607
20250102,133300,1295523873,1588,1587,1588,1587,401
20250102,133200,1294887086,1588,1589,1589,1588,1152
20250102,133100,1293057589,1589,1590,1590,1589,705
20250102,133000,1291936995,1589,1593,1593,1589,191
20250102,132900,1291632736,1588,1588,1588,1588,1
20250102,132800,1291631148,1588,1588,1589,1588,565
20250102,132700,1290733410,1589,1590,1590,1589,3601
20250102,132600,1285010889,1590,1590,1593,1590,724
20250102,132500,1283857563,1593,1593,1593,1593,681
20250102,132400,1282772730,1593,1590,1593,1590,1273
20250102,132300,1280746473,1588,1588,1588,1588,1
20250102,132200,1280744885,1590,1590,1590,1590,9
20250102,132100,1280730575,1591,1590,1591,1590,190
20250102,132000,1280428474,1590,1590,1590,1590,302
20250102,131900,1279948294,1590,1590,1590,1590,1
20250102,131800,1279946704,1590,1590,1590,1590,2000
20250102,131700,1276766704,1586,1586,1586,1586,0
20250102,131600,1276766704,1586,1586,1586,1586,1
20250102,131500,1276765118,1589,1590,1590,1589,3263
20250102,131400,1271579741,1590,1590,1590,1590,73
20250102,131300,1271463671,1590,1589,1590,1589,697
20250102,131200,1270355843,1590,1585,1590,1585,395
20250102,131100,1269728275,1588,1588,1588,1588,1
20250102,131000,1269726687,1585,1588,1588,1585,180
20250102,130900,1269441147,1588,1588,1588,1588,1
20250102,130800,1269439559,1584,1581,1584,1581,3351
20250102,130700,1264132715,1581,1583,1583,1581,2931
20250102,130600,1259497658,1584,1584,1584,1584,896
20250102,130500,1258078394,1589,1589,1589,1589,685
20250102,130400,1256989929,1590,1590,1590,1590,0
20250102,130300,1256989929,1590,1590,1591,1590,156
20250102,130200,1256741887,1584,1589,1590,1584,711
20250102,130100,1255611417,1590,1590,1590,1590,105
20250102,130000,1255444467,1583,1582,1583,1582,49
20250102,125900,1255366901,1592,1581,1592,1581,2556
20250102,125800,1251318474,1581,1581,1581,1581,767
20250102,125700,1250105847,1582,1582,1582,1582,135
20250102,125600,1249892277,1582,1582,1582,1582,2381
20250102,125500,1246125535,1582,1583,1583,1582,932
20250102,125400,1244650982,1583,1585,1585,1583,1552
20250102,125300,1242193310,1585,1587,1587,1585,900
20250102,125200,1240765679,1588,1590,1590,1588,904
20250102,125100,1239328715,1590,1590,1590,1590,930
20250102,125000,1237850015,1591,1591,1591,1591,0
20250102,124900,1237850015,1591,1590,1591,1590,1283
20250102,124800,1235809833,1590,1584,1590,1584,2
20250102,124700,1235806659,1585,1585,1585,1585,695
20250102,124600,1234705084,1585,1585,1585,1585,0
20250102,124500,1234705084,1585,1587,1587,1585,1229
20250102,124400,1232756300,1587,1590,1590,1587,2200
20250102,124300,1229264299,1590,1587,1590,1587,1376
20250102,124200,1227079509,1587,1587,1587,1587,0
20250102,124100,1227079509,1587,1585,1587,1585,770
20250102,124000,1225858831,1586,1585,1588,1585,30
20250102,123900,1225811277,1585,1586,1586,1585,186
20250102,123800,1225516462,1585,1589,1589,1585,301
20250102,123700,1225038261,1589,1590,1590,1589,5353
20250102,123600,1216527001,1591,1588,1591,1588,1771
20250102,123500,1213712842,1589,1589,1591,1589,178
20250102,123400,1213429948,1589,1581,1589,1581,1448
20250102,123300,1211139106,1582,1582,1584,1581,3353
20250102,123200,1205834451,1583,1585,1585,1583,874
20250102,123100,1204450761,1585,1585,1585,1585,495
20250102,123000,1203666186,1585,1592,1592,1585,1250
20250102,122900,1201676846,1592,1594,1594,1592,322
20250102,122800,1201163913,1593,1593,1595,1593,324
20250102,122700,1200647151,1594,1595,1595,1593,931
20250102,122600,1199163315,1595,1595,1595,1594,403
20250102,122500,1198520632,1593,1595,1596,1593,1565
20250102,122400,1196024021,1594,1591,1594,1591,1037
20250102,122300,1194373036,1591,1588,1591,1588,927
20250102,122200,1192898929,1588,1585,1588,1585,101
20250102,122100,1192738841,1582,1587,1587,1582,5126
20250102,122000,1184621362,1587,1591,1591,1587,5796
20250102,121900,1175411806,1591,1598,1598,1591,3316
20250102,121800,1170126819,1598,1595,1598,1595,918
20250102,121700,1168660243,1595,1595,1598,1595,2433
20250102,121600,1164775206,1595,1589,1595,1589,4178
20250102,121500,1158121318,1589,1587,1590,1586,2195
20250102,121400,1154635343,1586,1585,1586,1585,1228
20250102,121300,1152687904,1585,1584,1586,1584,1737
20250102,121200,1149936112,1583,1583,1583,1583,457
20250102,121100,1149212681,1582,1581,1582,1580,1331
20250102,121000,1147108227,1580,1582,1584,1580,943
20250102,120900,1145617134,1582,1580,1583,1580,403
20250102,120800,1144979855,1580,1579,1580,1579,566
20250102,120700,1144085595,1579,1578,1580,1578,555
20250102,120600,1143209696,1578,1578,1578,1578,209
20250102,120500,1142879894,1581,1581,1582,1577,2602
20250102,120400,1138767590,1581,1580,1581,1580,667
20250102,120300,1137713729,1580,1580,1580,1580,655
20250102,120200,1136678829,1580,1580,1580,1580,390
20250102,120100,1136062629,1580,1579,1580,1575,1517
20250102,120000,1133667033,1580,1577,1580,1577,2146
20250102,115900,1130278696,1577,1574,1577,1574,877
20250102,115800,1128897490,1573,1568,1573,1568,1110
20250102,115700,1127156117,1568,1575,1575,1567,846
20250102,115600,1125826894,1575,1572,1575,1572,1606
20250102,115500,1123301001,1572,1570,1573,1569,4478
20250102,115400,1116265495,1570,1566,1570,1566,144
20250102,115300,1116039637,1566,1565,1566,1562,1860
20250102,115200,1113127452,1563,1560,1563,1560,2073
20250102,115100,1109891733,1560,1558,1560,1558,2946
20250102,115000,1105299347,1558,1558,1558,1558,550
20250102,114900,1104442447,1559,1557,1559,1557,826
20250102,114800,1103156001,1554,1555,1556,1554,2135
20250102,114700,1099835328,1554,1554,1555,1554,941
20250102,114600,1098372982,1554,1554,1554,1552,1266
20250102,114500,1096406150,1554,1554,1554,1554,144
20250102,114400,1096182374,1554,1554,1554,1554,1
20250102,114300,1096180820,1552,1554,1557,1551,3551
20250102,114200,1090669057,1552,1560,1560,1550,16797
20250102,114100,1064563954,1566,1565,1566,1565,1649
20250102,114000,1061983077,1565,1566,1566,1557,6428
20250102,113900,1051956264,1565,1565,1566,1565,319
20250102,113800,1051457028,1565,1565,1565,1565,148
20250102,113700,1051225408,1565,1565,1565,1565,120
20250102,113600,1051037608,1562,1565,1565,1562,395
20250102,113500,1050419958,1566,1565,1566,1565,241
20250102,113400,1050042791,1565,1565,1566,1565,1581
20250102,113300,1047567907,1558,1562,1562,1558,5351
20250102,113200,1039226713,1566,1564,1567,1558,7987
20250102,113100,1026775029,1564,1564,1564,1564,1371
20250102,113000,1024630785,1564,1560,1564,1560,1925
20250102,112900,1021626368,1559,1562,1563,1559,11328
20250102,112800,1003958676,1563,1563,1564,1563,659
20250102,112700,1002928609,1563,1564,1565,1563,3653
20250102,112600,997216670,1568,1564,1570,1564,403
20250102,112500,996586320,1562,1579,1580,1562,33146
20250102,112400,944766961,1582,1583,1584,1579,9715
20250102,112300,929399657,1583,1579,1583,1575,1920
20250102,112200,926366251,1579,1570,1579,1570,238
20250102,112100,925991565,1568,1565,1568,1565,1332
20250102,112000,923904517,1565,1565,1565,1565,1135
20250102,111900,922128242,1565,1566,1566,1565,611
20250102,111800,921172017,1565,1562,1565,1560,9500
20250102,111700,906316510,1565,1565,1565,1565,0
20250102,111600,906316510,1565,1561,1565,1560,319
20250102,111500,905818787,1560,1560,1560,1560,3441
20250102,111400,900450827,1560,1562,1562,1560,4431
20250102,111300,893534953,1560,1564,1568,1560,5243
20250102,111200,885346898,1564,1563,1564,1562,968
20250102,111100,883834261,1564,1565,1565,1564,724
20250102,111000,882701325,1565,1566,1566,1565,2
20250102,110900,882698194,1559,1566,1573,1558,5382
20250102,110800,874296740,1562,1568,1572,1559,7199
20250102,110700,863045068,1568,1571,1571,1568,5390
20250102,110600,854588777,1571,1570,1571,1570,111
20250102,110500,854414497,1570,1569,1571,1569,1344
20250102,110400,852303078,1566,1562,1570,1562,8
20250102,110300,852290530,1570,1577,1584,1560,10338
20250102,110200,836080035,1578,1570,1578,1570,4764
20250102,110100,828586035,1568,1565,1569,1565,1954
20250102,110000,825522885,1565,1560,1565,1560,61
20250102,105900,825427720,1563,1561,1564,1560,1665
20250102,105800,822827889,1558,1562,1562,1558,3406
20250102,105700,817510637,1562,1560,1562,1560,1813
20250102,105600,814679738,1562,1557,1562,1556,1795
20250102,105500,811882170,1556,1555,1556,1549,1651
20250102,105400,809315401,1547,1550,1550,1545,9484
20250102,105300,794632559,1550,1564,1568,1550,39868
20250102,105200,732562701,1558,1560,1566,1558,3006
20250102,105100,727877506,1558,1563,1563,1558,9005
20250102,105000,713830519,1562,1569,1573,1558,11960
20250102,104900,695137788,1569,1566,1569,1566,2343
20250102,104800,691467187,1566,1559,1567,1558,2008
20250102,104700,688327545,1559,1565,1567,1558,6041
20250102,104600,678891238,1567,1567,1567,1559,13887
20250102,104500,657216437,1560,1563,1568,1560,14413
20250102,104400,634700748,1560,1561,1564,1559,5185
20250102,104300,626613129,1564,1564,1566,1559,31146
20250102,104200,578051781,1559,1568,1568,1559,9595
20250102,104100,563079755,1560,1568,1569,1559,9478
20250102,104000,548286401,1568,1568,1571,1560,10945
20250102,103900,531167358,1566,1571,1576,1566,3947
20250102,103800,524971130,1578,1580,1580,1565,14020
20250102,103700,502935780,1574,1571,1581,1571,4065
20250102,103600,496537702,1572,1586,1586,1572,9427
20250102,103500,481682518,1587,1573,1589,1570,4521
20250102,103400,474552112,1578,1596,1596,1575,14293
20250102,103300,451927461,1584,1598,1599,1583,7209
20250102,103200,440458735,1598,1596,1598,1592,7463
20250102,103100,428566871,1593,1593,1593,1593,0
20250102,103000,428566871,1593,1598,1604,1591,11018
20250102,102900,410992853,1601,1610,1619,1597,14981
20250102,102800,386987905,1619,1612,1619,1604,7506
20250102,102700,374926718,1608,1619,1620,1607,16601
20250102,102600,348163042,1620,1623,1623,1600,16723
20250102,102500,321159703,1620,1633,1639,1620,13443
20250102,102400,299270732,1634,1633,1634,1633,1010
20250102,102300,297621397,1627,1629,1630,1627,5341
20250102,102200,288926748,1629,1630,1631,1629,3707
20250102,102100,282884107,1629,1630,1634,1620,5719
20250102,102000,273587555,1630,1646,1647,1630,6179
20250102,101900,263477768,1647,1637,1647,1637,2654
20250102,101800,259124360,1637,1639,1639,1636,3691
20250102,101700,253076613,1636,1639,1647,1636,10755
20250102,101600,235449648,1639,1639,1639,1639,20704
20250102,101500,201515792,1642,1642,1642,1642,0
20250102,101400,201515792,1642,1649,1649,1642,11434
20250102,101300,182726787,1648,1662,1662,1648,10552
20250102,101200,165290814,1660,1675,1684,1660,15333
20250102,101100,139758176,1685,1675,1685,1674,6005
20250102,101000,129698726,1675,1690,1690,1675,770
20250102,100900,128408357,1675,1686,1688,1675,921
20250102,100800,126859798,1672,1673,1673,1672,1692
20250102,100700,124030574,1672,1674,1674,1672,1027
20250102,100600,122312435,1673,1685,1688,1673,489
20250102,100500,121488281,1688,1664,1688,1664,1439
20250102,100400,119081659,1662,1689,1691,1662,7516
20250102,100300,106468539,1689,1730,1730,1689,18104
20250102,100200,75630940,1730,1751,1751,1730,7330
20250102,100100,62871538,1752,1775,1795,1752,4235
20250102,100000,55416513,1775,1824,1826,1763,30228