stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,194500,587165500,1622,1622,1622,1622,3937
20250108,194400,587165500,1622,1622,1622,1622,0
20250108,194300,587165500,1622,1622,1622,1622,0
20250108,194200,587165500,1622,1622,1622,1622,0
20250108,194100,587165500,1622,1622,1622,1622,0
20250108,194000,587165500,1622,1622,1622,1622,0
20250108,193900,587165500,1622,1622,1622,1622,0
20250108,193800,587165500,1622,1622,1622,1622,0
20250108,193700,587165500,1622,1622,1622,1622,0
20250108,193600,587165500,1622,1622,1622,1622,0
20250108,193500,587165500,1622,1622,1622,1622,0
20250108,193400,587165500,1622,1622,1622,1622,0
20250108,193300,587165500,1622,1622,1622,1622,0
20250108,193200,587165500,1622,1622,1622,1622,0
20250108,193100,587165500,1622,1622,1622,1622,0
20250108,193000,587165500,1622,1622,1622,1622,0
20250108,192900,587165500,1622,1622,1622,1622,0
20250108,192800,587165500,1622,1622,1622,1622,0
20250108,192700,587165500,1622,1622,1622,1622,0
20250108,192600,587165500,1622,1622,1622,1622,0
20250108,192500,587165500,1622,1622,1622,1622,0
20250108,192400,587165500,1622,1622,1622,1622,0
20250108,192300,587165500,1622,1622,1622,1622,0
20250108,192200,587165500,1622,1622,1622,1622,0
20250108,192100,587165500,1622,1622,1622,1622,0
20250108,192000,587165500,1622,1622,1622,1622,0
20250108,191900,587165500,1622,1622,1622,1622,0
20250108,191800,587165500,1622,1622,1622,1622,0
20250108,191700,587165500,1622,1622,1622,1622,0
20250108,191600,587165500,1622,1622,1622,1622,0
20250108,191500,587165500,1622,1622,1622,1622,3937
20250108,191400,587165500,1622,1622,1622,1622,0
20250108,191300,587165500,1622,1622,1622,1622,0
20250108,191200,587165500,1622,1622,1622,1622,0
20250108,191100,587165500,1622,1622,1622,1622,0
20250108,191000,587165500,1622,1622,1622,1622,0
20250108,190900,587165500,1622,1622,1622,1622,0
20250108,190800,587165500,1622,1622,1622,1622,0
20250108,190700,587165500,1622,1622,1622,1622,0
20250108,190600,587165500,1622,1622,1622,1622,0
20250108,190500,587165500,1622,1622,1622,1622,0
20250108,190400,587165500,1622,1622,1622,1622,0
20250108,190300,587165500,1622,1622,1622,1622,0
20250108,190200,587165500,1622,1622,1622,1622,0
20250108,190100,587165500,1622,1622,1622,1622,0
20250108,190000,587165500,1622,1622,1622,1622,0
20250108,185900,587165500,1622,1622,1622,1622,0
20250108,185800,587165500,1622,1622,1622,1622,0
20250108,185700,587165500,1622,1622,1622,1622,0
20250108,185600,587165500,1622,1622,1622,1622,0
20250108,185500,587165500,1622,1622,1622,1622,0
20250108,185400,587165500,1622,1622,1622,1622,0
20250108,185300,587165500,1622,1622,1622,1622,0
20250108,185200,587165500,1622,1622,1622,1622,0
20250108,185100,587165500,1622,1622,1622,1622,0
20250108,185000,587165500,1622,1622,1622,1622,0
20250108,184900,587165500,1622,1622,1622,1622,0
20250108,184800,587165500,1622,1622,1622,1622,0
20250108,184700,587165500,1622,1622,1622,1622,0
20250108,184600,587165500,1622,1622,1622,1622,0
20250108,184500,587165500,1622,1622,1622,1622,3937
20250108,184400,587165500,1622,1622,1622,1622,0
20250108,184300,587165500,1622,1622,1622,1622,0
20250108,184200,587165500,1622,1622,1622,1622,0
20250108,184100,587165500,1622,1622,1622,1622,0
20250108,184000,587165500,1622,1622,1622,1622,0
20250108,183900,587165500,1622,1622,1622,1622,0
20250108,183800,587165500,1622,1622,1622,1622,0
20250108,183700,587165500,1622,1622,1622,1622,0
20250108,183600,587165500,1622,1622,1622,1622,0
20250108,183500,587165500,1622,1622,1622,1622,0
20250108,183400,587165500,1622,1622,1622,1622,0
20250108,183300,587165500,1622,1622,1622,1622,0
20250108,183200,587165500,1622,1622,1622,1622,0
20250108,183100,587165500,1622,1622,1622,1622,0
20250108,183000,587165500,1622,1622,1622,1622,0
20250108,182900,587165500,1622,1622,1622,1622,0
20250108,182800,587165500,1622,1622,1622,1622,0
20250108,182700,587165500,1622,1622,1622,1622,0
20250108,182600,587165500,1622,1622,1622,1622,0
20250108,182500,587165500,1622,1622,1622,1622,0
20250108,182400,587165500,1622,1622,1622,1622,0
20250108,182300,587165500,1622,1622,1622,1622,0
20250108,182200,587165500,1622,1622,1622,1622,0
20250108,182100,587165500,1622,1622,1622,1622,0
20250108,182000,587165500,1622,1622,1622,1622,0
20250108,181900,587165500,1622,1622,1622,1622,0
20250108,181800,587165500,1622,1622,1622,1622,0
20250108,181700,587165500,1622,1622,1622,1622,0
20250108,181600,587165500,1622,1622,1622,1622,0
20250108,181500,587165500,1622,1622,1622,1622,3937
20250108,181400,587165500,1622,1622,1622,1622,0
20250108,181300,587165500,1622,1622,1622,1622,0
20250108,181200,587165500,1622,1622,1622,1622,0
20250108,181100,587165500,1622,1622,1622,1622,0
20250108,181000,587165500,1622,1622,1622,1622,0
20250108,180900,587165500,1622,1622,1622,1622,0
20250108,180800,587165500,1622,1622,1622,1622,0
20250108,180700,587165500,1622,1622,1622,1622,0
20250108,180600,587165500,1622,1622,1622,1622,0
20250108,180500,587165500,1622,1622,1622,1622,0
20250108,180400,587165500,1622,1622,1622,1622,0
20250108,180300,587165500,1622,1622,1622,1622,0
20250108,180200,587165500,1622,1622,1622,1622,0
20250108,180100,587165500,1622,1622,1622,1622,0
20250108,180000,587165500,1622,1622,1622,1622,0
20250108,175900,587165500,1622,1622,1622,1622,0
20250108,175800,587165500,1622,1622,1622,1622,0
20250108,175700,587165500,1622,1622,1622,1622,0
20250108,175600,587165500,1622,1622,1622,1622,0
20250108,175500,587165500,1622,1622,1622,1622,0
20250108,175400,587165500,1622,1622,1622,1622,0
20250108,175300,587165500,1622,1622,1622,1622,0
20250108,175200,587165500,1622,1622,1622,1622,0
20250108,175100,587165500,1622,1622,1622,1622,0
20250108,175000,587165500,1622,1622,1622,1622,0
20250108,174900,587165500,1622,1622,1622,1622,0
20250108,174800,587165500,1622,1622,1622,1622,0
20250108,174700,587165500,1622,1622,1622,1622,0
20250108,174600,587165500,1622,1622,1622,1622,0
20250108,174500,587165500,1622,1622,1622,1622,3937
20250108,174400,587165500,1622,1622,1622,1622,0
20250108,174300,587165500,1622,1622,1622,1622,0
20250108,174200,587165500,1622,1622,1622,1622,0
20250108,174100,587165500,1622,1622,1622,1622,0
20250108,174000,587165500,1622,1622,1622,1622,0
20250108,173900,587165500,1622,1622,1622,1622,0
20250108,173800,587165500,1622,1622,1622,1622,0
20250108,173700,587165500,1622,1622,1622,1622,0
20250108,173600,587165500,1622,1622,1622,1622,0
20250108,173500,587165500,1622,1622,1622,1622,0
20250108,173400,587165500,1622,1622,1622,1622,0
20250108,173300,587165500,1622,1622,1622,1622,0
20250108,173200,587165500,1622,1622,1622,1622,0
20250108,173100,587165500,1622,1622,1622,1622,0
20250108,173000,587165500,1622,1622,1622,1622,0
20250108,172900,587165500,1622,1622,1622,1622,0
20250108,172800,587165500,1622,1622,1622,1622,0
20250108,172700,587165500,1622,1622,1622,1622,0
20250108,172600,587165500,1622,1622,1622,1622,0
20250108,172500,587165500,1622,1622,1622,1622,0
20250108,172400,587165500,1622,1622,1622,1622,0
20250108,172300,587165500,1622,1622,1622,1622,0
20250108,172200,587165500,1622,1622,1622,1622,0
20250108,172100,587165500,1622,1622,1622,1622,0
20250108,172000,587165500,1622,1622,1622,1622,0
20250108,171900,587165500,1622,1622,1622,1622,0
20250108,171800,587165500,1622,1622,1622,1622,0
20250108,171700,587165500,1622,1622,1622,1622,0
20250108,171600,587165500,1622,1622,1622,1622,0
20250108,171500,587165500,1622,1622,1622,1622,3937
20250108,171400,587165500,1622,1622,1622,1622,0
20250108,171300,587165500,1622,1622,1622,1622,0
20250108,171200,587165500,1622,1622,1622,1622,0
20250108,171100,587165500,1622,1622,1622,1622,0
20250108,171000,587165500,1622,1622,1622,1622,0
20250108,170900,587165500,1622,1622,1622,1622,0
20250108,170800,587165500,1622,1622,1622,1622,0
20250108,170700,587165500,1622,1622,1622,1622,0
20250108,170600,587165500,1622,1622,1622,1622,0
20250108,170500,587165500,1622,1622,1622,1622,0
20250108,170400,587165500,1622,1622,1622,1622,0
20250108,170300,587165500,1622,1622,1622,1622,0
20250108,170200,587165500,1622,1622,1622,1622,0
20250108,170100,587165500,1622,1622,1622,1622,0
20250108,170000,587165500,1622,1622,1622,1622,0
20250108,165900,587165500,1622,1622,1622,1622,0
20250108,165800,587165500,1622,1622,1622,1622,0
20250108,165700,587165500,1622,1622,1622,1622,0
20250108,165600,587165500,1622,1622,1622,1622,0
20250108,165500,587165500,1622,1622,1622,1622,0
20250108,165400,587165500,1622,1622,1622,1622,0
20250108,165300,587165500,1622,1622,1622,1622,0
20250108,165200,587165500,1622,1622,1622,1622,0
20250108,165100,587165500,1622,1622,1622,1622,0
20250108,165000,587165500,1622,1622,1622,1622,0
20250108,164900,587165500,1622,1622,1622,1622,0
20250108,164800,587165500,1622,1622,1622,1622,0
20250108,164700,587165500,1622,1622,1622,1622,0
20250108,164600,587165500,1622,1622,1622,1622,0
20250108,164500,587165500,1622,1622,1622,1622,3937
20250108,164400,587165500,1622,1622,1622,1622,0
20250108,164300,587165500,1622,1622,1622,1622,0
20250108,164200,587165500,1622,1622,1622,1622,0
20250108,164100,587165500,1622,1622,1622,1622,0
20250108,164000,587165500,1622,1622,1622,1622,0
20250108,163900,587165500,1622,1622,1622,1622,0
20250108,163800,587165500,1622,1622,1622,1622,0
20250108,163700,587165500,1622,1622,1622,1622,0
20250108,163600,587165500,1622,1622,1622,1622,0
20250108,163500,587165500,1622,1622,1622,1622,0
20250108,163400,587165500,1622,1622,1622,1622,0
20250108,163300,587165500,1622,1622,1622,1622,0
20250108,163200,587165500,1622,1622,1622,1622,0
20250108,163100,587165500,1622,1622,1622,1622,0
20250108,163000,587165500,1622,1622,1622,1622,0
20250108,162900,587165500,1622,1622,1622,1622,0
20250108,162800,587165500,1622,1622,1622,1622,0
20250108,162700,587165500,1622,1622,1622,1622,0
20250108,162600,587165500,1622,1622,1622,1622,0
20250108,162500,587165500,1622,1622,1622,1622,0
20250108,162400,587165500,1622,1622,1622,1622,0
20250108,162300,587165500,1622,1622,1622,1622,0
20250108,162200,587165500,1622,1622,1622,1622,0
20250108,162100,587165500,1622,1622,1622,1622,0
20250108,162000,587165500,1622,1622,1622,1622,0
20250108,161900,587165500,1622,1622,1622,1622,0
20250108,161800,587165500,1622,1622,1622,1622,0
20250108,161700,587165500,1622,1622,1622,1622,0
20250108,161600,587165500,1622,1622,1622,1622,0
20250108,161500,587165500,1622,1622,1622,1622,3937
20250108,161400,587165500,1622,1622,1622,1622,0
20250108,161300,587165500,1622,1622,1622,1622,0
20250108,161200,587165500,1622,1622,1622,1622,0
20250108,161100,587165500,1622,1622,1622,1622,0
20250108,161000,587165500,1622,1622,1622,1622,0
20250108,160900,587165500,1622,1622,1622,1622,0
20250108,160800,587165500,1622,1622,1622,1622,0
20250108,160700,587165500,1622,1622,1622,1622,0
20250108,160600,587165500,1622,1622,1622,1622,0
20250108,160500,587165500,1622,1622,1622,1622,0
20250108,160400,587165500,1622,1622,1622,1622,0
20250108,160300,587165500,1622,1622,1622,1622,0
20250108,160200,587165500,1622,1622,1622,1622,0
20250108,160100,587165500,1622,1622,1622,1622,0
20250108,160000,587165500,1622,1622,1622,1622,0
20250108,155900,587165500,1622,1622,1622,1622,0
20250108,155800,587165500,1622,1622,1622,1622,0
20250108,155700,587165500,1622,1622,1622,1622,0
20250108,155600,587165500,1622,1622,1622,1622,0
20250108,155500,587165500,1622,1622,1622,1622,0
20250108,155400,587165500,1622,1622,1622,1622,0
20250108,155300,587165500,1622,1622,1622,1622,0
20250108,155200,587165500,1622,1622,1622,1622,0
20250108,155100,587165500,1622,1622,1622,1622,0
20250108,155000,587165500,1622,1622,1622,1622,0
20250108,154900,587165500,1622,1622,1622,1622,0
20250108,154800,587165500,1622,1622,1622,1622,0
20250108,154700,587165500,1622,1622,1622,1622,0
20250108,154600,587165500,1622,1622,1622,1622,0
20250108,154500,587165500,1622,1622,1622,1622,3937
20250108,154400,587165500,1622,1622,1622,1622,0
20250108,154300,587165500,1622,1622,1622,1622,0
20250108,154200,587165500,1622,1622,1622,1622,0
20250108,154100,587165500,1622,1622,1622,1622,0
20250108,154000,587165500,1622,1622,1622,1622,0
20250108,153900,587165500,1622,1622,1622,1622,0
20250108,153800,587165500,1622,1622,1622,1622,0
20250108,153700,587165500,1622,1622,1622,1622,0
20250108,153600,587165500,1622,1622,1622,1622,0
20250108,153500,587165500,1622,1622,1622,1622,0
20250108,153400,587165500,1622,1622,1622,1622,0
20250108,153300,587165500,1622,1622,1622,1622,0
20250108,153200,587165500,1622,1622,1622,1622,0
20250108,153100,587165500,1622,1622,1622,1622,0
20250108,153000,587165500,1622,1622,1622,1622,3937
20250108,152900,580779686,1615,1615,1615,1615,0
20250108,152800,580779686,1615,1615,1615,1615,0
20250108,152700,580779686,1615,1615,1615,1615,0
20250108,152600,580779686,1615,1615,1615,1615,0
20250108,152500,580779686,1615,1615,1615,1615,0
20250108,152400,580779686,1615,1615,1615,1615,0
20250108,152300,580779686,1615,1615,1615,1615,0
20250108,152200,580779686,1615,1615,1615,1615,0
20250108,152100,580779686,1615,1615,1615,1615,0
20250108,152000,580779686,1615,1615,1615,1615,0
20250108,151900,580779686,1615,1615,1615,1615,5
20250108,151800,580771611,1615,1615,1615,1615,42
20250108,151700,580703781,1609,1615,1615,1609,378
20250108,151600,580094472,1615,1615,1615,1615,200
20250108,151500,579771472,1615,1612,1615,1612,107
20250108,151400,579598985,1612,1612,1612,1612,50
20250108,151300,579518385,1612,1612,1613,1612,890
20250108,151200,578083704,1607,1610,1610,1607,64
20250108,151100,577980676,1606,1615,1615,1606,186
20250108,151000,577680295,1615,1614,1615,1614,363
20250108,150900,577094051,1615,1615,1615,1615,181
20250108,150800,576801736,1615,1615,1615,1615,0
20250108,150700,576801736,1615,1614,1615,1606,71
20250108,150600,576687445,1614,1606,1614,1606,301
20250108,150500,576202431,1614,1609,1614,1609,565
20250108,150400,575292896,1606,1606,1606,1606,454
20250108,150300,574563772,1606,1606,1606,1606,1
20250108,150200,574562166,1604,1605,1605,1604,1536
20250108,150100,572097862,1606,1610,1610,1606,768
20250108,150000,570864450,1605,1610,1610,1605,464
20250108,145900,570119720,1610,1610,1610,1610,1
20250108,145800,570118110,1605,1606,1606,1605,500
20250108,145700,569315505,1605,1605,1605,1605,0
20250108,145600,569315505,1605,1605,1605,1605,476
20250108,145500,568551525,1606,1606,1606,1606,825
20250108,145400,567226575,1605,1610,1610,1605,494
20250108,145300,566432849,1610,1611,1611,1610,1590
20250108,145200,563872791,1610,1610,1610,1610,0
20250108,145100,563872791,1610,1610,1610,1610,2000
20250108,145000,560652791,1610,1610,1610,1610,0
20250108,144900,560652791,1610,1611,1611,1610,2005
20250108,144800,557423669,1610,1610,1610,1610,33
20250108,144700,557370539,1610,1610,1610,1610,6771
20250108,144600,546469229,1610,1610,1610,1610,5
20250108,144500,546461179,1610,1610,1610,1610,3000
20250108,144400,541631179,1616,1616,1616,1616,1195
20250108,144300,539700059,1616,1616,1616,1616,20
20250108,144200,539667739,1616,1616,1616,1616,0
20250108,144100,539667739,1616,1616,1616,1616,0
20250108,144000,539667739,1616,1616,1616,1616,0
20250108,143900,539667739,1616,1616,1616,1616,0
20250108,143800,539667739,1616,1616,1616,1616,5
20250108,143700,539659659,1616,1616,1616,1616,0
20250108,143600,539659659,1616,1616,1616,1616,59
20250108,143500,539564315,1616,1616,1616,1616,0
20250108,143400,539564315,1616,1616,1616,1616,0
20250108,143300,539564315,1616,1616,1616,1616,0
20250108,143200,539564315,1616,1616,1616,1616,0
20250108,143100,539564315,1616,1616,1616,1616,0
20250108,143000,539564315,1616,1616,1616,1616,0
20250108,142900,539564315,1616,1615,1616,1615,4644
20250108,142800,532064105,1614,1614,1614,1614,1500
20250108,142700,529643105,1605,1605,1605,1605,1261
20250108,142600,527619200,1604,1604,1605,1604,146
20250108,142500,527385006,1605,1605,1605,1605,50
20250108,142400,527304756,1605,1605,1605,1605,10
20250108,142300,527288706,1605,1606,1606,1605,2000
20250108,142200,524078181,1607,1607,1607,1607,2
20250108,142100,524074967,1607,1607,1607,1607,774
20250108,142000,522831149,1615,1615,1615,1615,0
20250108,141900,522831149,1615,1615,1615,1615,0
20250108,141800,522831149,1615,1615,1615,1615,0
20250108,141700,522831149,1615,1615,1615,1615,0
20250108,141600,522831149,1615,1615,1615,1615,0
20250108,141500,522831149,1615,1615,1615,1615,0
20250108,141400,522831149,1615,1615,1615,1615,50
20250108,141300,522750399,1616,1616,1616,1616,0
20250108,141200,522750399,1616,1616,1616,1616,0
20250108,141100,522750399,1616,1616,1616,1616,0
20250108,141000,522750399,1616,1616,1616,1616,0
20250108,140900,522750399,1616,1616,1616,1616,3
20250108,140800,522745551,1605,1605,1605,1605,406
20250108,140700,522093921,1605,1606,1606,1605,478
20250108,140600,521326711,1606,1606,1606,1606,520
20250108,140500,520491591,1607,1609,1609,1607,502
20250108,140400,519684461,1615,1615,1615,1615,28
20250108,140300,519639241,1615,1615,1615,1615,244
20250108,140200,519245181,1615,1615,1615,1615,0
20250108,140100,519245181,1615,1615,1615,1615,0
20250108,140000,519245181,1615,1616,1616,1615,670
20250108,135900,518162771,1616,1616,1616,1616,0
20250108,135800,518162771,1616,1616,1616,1616,0
20250108,135700,518162771,1616,1616,1616,1616,0
20250108,135600,518162771,1616,1616,1616,1616,1
20250108,135500,518161155,1608,1615,1615,1608,33
20250108,135400,518107878,1615,1615,1615,1615,1
20250108,135300,518106263,1606,1606,1606,1606,0
20250108,135200,518106263,1606,1606,1606,1606,0
20250108,135100,518106263,1606,1606,1606,1606,0
20250108,135000,518106263,1606,1610,1610,1606,503
20250108,134900,517296445,1606,1606,1606,1606,0
20250108,134800,517296445,1606,1607,1607,1606,422
20250108,134700,516618394,1607,1607,1607,1607,0
20250108,134600,516618394,1607,1608,1608,1607,108
20250108,134500,516444733,1608,1608,1608,1608,0
20250108,134400,516444733,1608,1609,1609,1608,14
20250108,134300,516422210,1610,1610,1610,1610,3500
20250108,134200,510787210,1608,1608,1608,1608,0
20250108,134100,510787210,1608,1608,1608,1608,0
20250108,134000,510787210,1608,1609,1609,1608,104
20250108,133900,510619877,1610,1611,1613,1610,25
20250108,133800,510579560,1612,1614,1614,1610,17
20250108,133700,510552173,1614,1614,1614,1611,12
20250108,133600,510532826,1614,1612,1614,1611,12
20250108,133500,510513483,1612,1611,1615,1611,103
20250108,133400,510347159,1611,1610,1611,1610,2
20250108,133300,510343938,1608,1608,1608,1608,0
20250108,133200,510343938,1608,1608,1608,1608,0
20250108,133100,510343938,1608,1608,1608,1608,0
20250108,133000,510343938,1608,1608,1608,1608,0
20250108,132900,510343938,1608,1608,1608,1608,30
20250108,132800,510295698,1605,1605,1605,1605,0
20250108,132700,510295698,1605,1607,1607,1605,1003
20250108,132600,508684665,1607,1607,1607,1607,300
20250108,132500,508202565,1605,1605,1605,1605,124
20250108,132400,508003545,1604,1603,1604,1603,304
20250108,132300,507515968,1604,1615,1615,1604,10562
20250108,132200,490495187,1616,1618,1618,1616,3345
20250108,132100,485086924,1618,1619,1619,1618,419
20250108,132000,484408908,1621,1621,1621,1621,0
20250108,131900,484408908,1621,1621,1621,1621,0
20250108,131800,484408908,1621,1619,1621,1619,1638
20250108,131700,481756110,1621,1621,1621,1621,1
20250108,131600,481754489,1619,1619,1619,1619,0
20250108,131500,481754489,1619,1619,1619,1619,0
20250108,131400,481754489,1619,1619,1619,1619,0
20250108,131300,481754489,1619,1619,1619,1619,100
20250108,131200,481592589,1619,1619,1619,1619,50
20250108,131100,481511639,1619,1619,1619,1619,1963
20250108,131000,478333542,1618,1620,1620,1618,1127
20250108,130900,476508501,1621,1621,1621,1621,440
20250108,130800,475795261,1621,1621,1621,1621,120
20250108,130700,475600741,1622,1622,1622,1622,50
20250108,130600,475519641,1623,1625,1625,1623,547
20250108,130500,474630976,1625,1625,1625,1625,0
20250108,130400,474630976,1625,1625,1625,1625,0
20250108,130300,474630976,1625,1626,1626,1625,1000
20250108,130200,473005666,1625,1625,1625,1625,1868
20250108,130100,469970166,1625,1625,1625,1625,0
20250108,130000,469970166,1625,1625,1625,1625,0
20250108,125900,469970166,1625,1625,1625,1625,33
20250108,125800,469916541,1625,1625,1625,1625,181
20250108,125700,469622416,1637,1637,1637,1637,0
20250108,125600,469622416,1637,1637,1637,1637,5
20250108,125500,469614231,1637,1637,1637,1637,10
20250108,125400,469597861,1641,1641,1641,1641,0
20250108,125300,469597861,1641,1641,1641,1641,0
20250108,125200,469597861,1641,1641,1641,1641,0
20250108,125100,469597861,1641,1640,1641,1640,866
20250108,125000,468176893,1641,1623,1641,1623,300
20250108,124900,467689207,1623,1621,1623,1621,99
20250108,124800,467528724,1623,1623,1623,1623,0
20250108,124700,467528724,1623,1623,1623,1623,31
20250108,124600,467478411,1623,1623,1623,1623,0
20250108,124500,467478411,1623,1623,1623,1623,0
20250108,124400,467478411,1623,1623,1623,1621,376
20250108,124300,466868228,1623,1623,1623,1623,0
20250108,124200,466868228,1623,1626,1626,1623,1754
20250108,124100,464021282,1627,1631,1631,1627,1252
20250108,124000,461980308,1631,1631,1631,1631,0
20250108,123900,461980308,1631,1631,1631,1631,0
20250108,123800,461980308,1631,1631,1631,1631,20
20250108,123700,461947688,1641,1642,1642,1631,32
20250108,123600,461895156,1642,1642,1642,1642,0
20250108,123500,461895156,1642,1642,1642,1642,0
20250108,123400,461895156,1642,1642,1642,1642,1
20250108,123300,461893514,1643,1643,1643,1643,0
20250108,123200,461893514,1643,1643,1643,1643,0
20250108,123100,461893514,1643,1643,1643,1643,20
20250108,123000,461860654,1643,1643,1643,1643,0
20250108,122900,461860654,1643,1643,1643,1643,0
20250108,122800,461860654,1643,1642,1643,1642,307
20250108,122700,461356441,1627,1633,1633,1627,310
20250108,122600,460851042,1643,1633,1643,1633,216
20250108,122500,460497314,1633,1641,1643,1633,367
20250108,122400,459897432,1634,1634,1634,1634,0
20250108,122300,459897432,1634,1634,1634,1634,0
20250108,122200,459897432,1634,1634,1634,1634,0
20250108,122100,459897432,1634,1634,1634,1634,0
20250108,122000,459897432,1634,1634,1634,1634,0
20250108,121900,459897432,1634,1634,1634,1634,0
20250108,121800,459897432,1634,1634,1634,1634,0
20250108,121700,459897432,1634,1634,1634,1634,0
20250108,121600,459897432,1634,1634,1634,1634,510
20250108,121500,459064092,1634,1632,1642,1632,2926
20250108,121400,454268815,1633,1633,1633,1633,2
20250108,121300,454265549,1632,1632,1632,1632,225
20250108,121200,453898349,1632,1632,1632,1632,0
20250108,121100,453898349,1632,1629,1632,1629,97
20250108,121000,453740123,1629,1629,1629,1629,14
20250108,120900,453717317,1629,1629,1629,1629,0
20250108,120800,453717317,1629,1629,1629,1629,0
20250108,120700,453717317,1629,1629,1629,1629,30
20250108,120600,453668447,1627,1627,1627,1627,0
20250108,120500,453668447,1627,1627,1627,1627,0
20250108,120400,453668447,1627,1627,1627,1627,0
20250108,120300,453668447,1627,1627,1627,1627,0
20250108,120200,453668447,1627,1627,1627,1627,0
20250108,120100,453668447,1627,1627,1627,1627,2
20250108,120000,453665193,1627,1627,1627,1627,0
20250108,115900,453665193,1627,1627,1627,1627,233
20250108,115800,453286102,1620,1620,1620,1620,1
20250108,115700,453284482,1620,1621,1621,1620,2197
20250108,115600,449725165,1627,1626,1627,1626,2422
20250108,115500,445784923,1621,1621,1621,1621,1
20250108,115400,445783302,1620,1620,1620,1620,0
20250108,115300,445783302,1620,1620,1620,1620,551
20250108,115200,444890682,1620,1620,1620,1620,844
20250108,115100,443523402,1622,1623,1623,1622,1692
20250108,115000,440778412,1623,1623,1623,1623,35
20250108,114900,440721607,1623,1623,1623,1623,0
20250108,114800,440721607,1623,1622,1623,1622,3216
20250108,114700,435504738,1622,1622,1622,1622,1169
20250108,114600,433608620,1622,1622,1622,1622,1552
20250108,114500,431091276,1622,1627,1627,1622,4275
20250108,114400,424155426,1627,1627,1627,1627,8
20250108,114300,424142410,1627,1627,1627,1627,11
20250108,114200,424124513,1627,1627,1627,1627,80
20250108,114100,423994353,1627,1632,1632,1622,9239
20250108,114000,408963348,1633,1633,1634,1633,211
20250108,113900,408618780,1635,1635,1635,1635,243
20250108,113800,408221475,1642,1642,1642,1642,0
20250108,113700,408221475,1642,1640,1642,1635,5598
20250108,113600,399053975,1640,1642,1642,1640,250
20250108,113500,398643672,1642,1649,1649,1642,1568
20250108,113400,396065744,1649,1649,1650,1649,488
20250108,113300,395260660,1649,1649,1650,1649,310
20250108,113200,394749270,1650,1650,1650,1650,60
20250108,113100,394650270,1650,1650,1650,1650,500
20250108,113000,393825270,1647,1647,1649,1647,469
20250108,112900,393052733,1647,1645,1649,1645,1973
20250108,112800,389803320,1645,1644,1649,1644,1241
20250108,112700,387762735,1649,1646,1649,1646,1522
20250108,112600,385257031,1646,1646,1646,1646,0
20250108,112500,385257031,1646,1647,1647,1646,465
20250108,112400,384491636,1646,1646,1646,1646,0
20250108,112300,384491636,1646,1646,1646,1646,0
20250108,112200,384491636,1646,1646,1646,1646,0
20250108,112100,384491636,1646,1646,1646,1646,0
20250108,112000,384491636,1646,1646,1646,1646,35
20250108,111900,384434026,1646,1646,1646,1646,107
20250108,111800,384257904,1646,1646,1646,1646,0
20250108,111700,384257904,1646,1646,1646,1646,1
20250108,111600,384256258,1645,1646,1646,1645,904
20250108,111500,382768362,1648,1647,1648,1647,659
20250108,111400,381682909,1646,1644,1646,1644,857
20250108,111300,380272341,1644,1644,1644,1644,0
20250108,111200,380272341,1644,1644,1644,1644,10
20250108,111100,380255901,1644,1644,1644,1644,0
20250108,111000,380255901,1644,1644,1644,1644,0
20250108,110900,380255901,1644,1644,1644,1644,1
20250108,110800,380254257,1644,1644,1644,1644,61
20250108,110700,380153973,1644,1643,1644,1643,723
20250108,110600,378965412,1643,1644,1644,1643,142
20250108,110500,378732056,1645,1646,1646,1645,12
20250108,110400,378712314,1646,1646,1646,1646,0
20250108,110300,378712314,1646,1650,1650,1646,315
20250108,110200,378193504,1650,1650,1650,1650,167
20250108,110100,377917954,1648,1648,1648,1648,10
20250108,110000,377901474,1644,1644,1644,1644,0
20250108,105900,377901474,1644,1644,1644,1644,581
20250108,105800,376946310,1644,1644,1644,1644,0
20250108,105700,376946310,1644,1644,1644,1644,0
20250108,105600,376946310,1644,1644,1644,1644,3
20250108,105500,376941378,1644,1644,1644,1644,60
20250108,105400,376842738,1644,1644,1644,1643,2587
20250108,105300,372589805,1644,1644,1644,1644,20
20250108,105200,372556925,1644,1644,1653,1642,1858
20250108,105100,369501573,1653,1653,1653,1653,0
20250108,105000,369501573,1653,1653,1653,1653,18
20250108,104900,369471819,1652,1651,1652,1651,129
20250108,104800,369258736,1641,1650,1651,1641,2050
20250108,104700,365874954,1650,1650,1650,1650,230
20250108,104600,365495454,1650,1650,1650,1650,501
20250108,104500,364668804,1638,1638,1638,1638,5000
20250108,104400,356478804,1638,1651,1651,1637,181
20250108,104300,356182374,1638,1638,1639,1637,2466
20250108,104200,352143191,1639,1641,1641,1639,1752
20250108,104100,349270016,1641,1643,1643,1641,1139
20250108,104000,347399556,1644,1644,1644,1644,0
20250108,103900,347399556,1644,1645,1645,1644,2118
20250108,103800,343917107,1645,1645,1645,1645,230
20250108,103700,343538757,1645,1647,1647,1645,881
20250108,103600,342088033,1653,1653,1653,1653,1
20250108,103500,342086380,1653,1649,1653,1648,1588
20250108,103400,339469061,1653,1654,1654,1653,352
20250108,103300,338886883,1654,1649,1654,1649,2525
20250108,103200,334712941,1642,1643,1643,1642,900
20250108,103100,333235119,1650,1656,1656,1650,464
20250108,103000,332468209,1656,1656,1656,1656,555
20250108,102900,331549129,1656,1656,1656,1656,250
20250108,102800,331135129,1656,1660,1660,1656,739
20250108,102700,329909069,1661,1661,1663,1661,5445
20250108,102600,320858862,1662,1659,1662,1656,3631
20250108,102500,314829873,1659,1650,1659,1650,4535
20250108,102400,307335487,1650,1638,1650,1638,46103
20250108,102300,231720304,1637,1636,1637,1636,570
20250108,102200,230787249,1636,1635,1636,1635,1618
20250108,102100,228140491,1635,1635,1635,1635,50
20250108,102000,228058741,1636,1635,1636,1635,50
20250108,101900,227976976,1626,1635,1636,1626,618
20250108,101800,226970498,1636,1636,1636,1636,140
20250108,101700,226741458,1636,1636,1636,1636,0
20250108,101600,226741458,1636,1636,1636,1636,0
20250108,101500,226741458,1636,1636,1636,1636,619
20250108,101400,225728774,1633,1633,1633,1633,380
20250108,101300,225108234,1625,1625,1625,1625,200
20250108,101200,224783234,1625,1625,1625,1625,200
20250108,101100,224458234,1625,1625,1626,1625,2990
20250108,101000,219599483,1634,1630,1634,1630,43
20250108,100900,219529389,1634,1636,1636,1634,510
20250108,100800,218695049,1638,1638,1638,1638,0
20250108,100700,218695049,1638,1635,1638,1635,1458
20250108,100600,216308605,1637,1622,1637,1622,1599
20250108,100500,213714997,1631,1632,1632,1631,384
20250108,100400,213088683,1631,1638,1638,1631,1530
20250108,100300,210588524,1640,1641,1642,1640,1953
20250108,100200,207383582,1641,1641,1641,1640,387
20250108,100100,206748641,1650,1658,1663,1641,12976
20250108,100000,185291307,1653,1642,1658,1642,6438
20250108,095900,174674171,1644,1642,1644,1642,2281
20250108,095800,170927299,1642,1642,1643,1641,7521
20250108,095700,158573846,1642,1642,1642,1637,11674
20250108,095600,139416063,1642,1632,1642,1632,6738
20250108,095500,128392007,1632,1627,1632,1627,7753
20250108,095400,115762684,1627,1620,1627,1620,11546
20250108,095300,97022827,1621,1621,1621,1621,0
20250108,095200,97022827,1621,1621,1621,1621,514
20250108,095100,96189633,1621,1621,1621,1621,20
20250108,095000,96157213,1615,1615,1615,1615,10
20250108,094900,96141063,1621,1618,1621,1618,6442
20250108,094800,85709072,1618,1618,1618,1618,234
20250108,094700,85330460,1618,1617,1618,1617,494
20250108,094600,84531195,1618,1613,1618,1613,662
20250108,094500,83463330,1613,1613,1613,1613,683
20250108,094400,82361651,1613,1610,1613,1610,2884
20250108,094300,77716360,1609,1603,1610,1603,2120
20250108,094200,74306756,1609,1609,1609,1609,374
20250108,094100,73704990,1608,1608,1608,1608,36
20250108,094000,73647102,1608,1608,1608,1603,50
20250108,093900,73566742,1603,1603,1603,1603,55
20250108,093800,73478577,1609,1609,1609,1609,22
20250108,093700,73443179,1609,1609,1609,1609,0
20250108,093600,73443179,1609,1609,1609,1609,2
20250108,093500,73439961,1610,1606,1611,1606,610
20250108,093400,72458223,1602,1602,1602,1602,30
20250108,093300,72410163,1602,1602,1602,1602,271
20250108,093200,71976021,1610,1604,1610,1602,3114
20250108,093100,66974523,1611,1611,1611,1611,0
20250108,093000,66974523,1611,1611,1611,1611,6
20250108,092900,66964857,1603,1610,1610,1603,558
20250108,092800,66066883,1610,1612,1614,1610,4275
20250108,092700,59181705,1613,1615,1615,1613,1358
20250108,092600,56990150,1619,1616,1619,1615,344
20250108,092500,56434154,1620,1620,1621,1620,845
20250108,092400,55064465,1622,1622,1623,1622,1060
20250108,092300,53344335,1622,1621,1623,1621,506
20250108,092200,52523319,1623,1624,1625,1623,1461
20250108,092100,50151208,1614,1622,1625,1614,705
20250108,092000,49006955,1622,1620,1622,1620,1077
20250108,091900,47262008,1620,1618,1620,1618,2241
20250108,091800,43631898,1620,1607,1620,1607,1237
20250108,091700,41637153,1607,1603,1607,1602,2503
20250108,091600,37621494,1602,1602,1603,1602,3147
20250108,091500,32579980,1602,1592,1602,1592,5553
20250108,091400,23717188,1592,1588,1592,1588,754
20250108,091300,22518156,1588,1585,1588,1584,500
20250108,091200,21725516,1584,1582,1584,1582,1276
20250108,091100,19704823,1574,1574,1574,1574,5
20250108,091000,19696953,1571,1572,1572,1571,1593
20250108,090900,17192758,1572,1576,1576,1572,1370
20250108,090800,15038149,1584,1584,1584,1583,337
20250108,090700,14504473,1584,1584,1584,1584,715
20250108,090600,13371913,1583,1583,1583,1583,2868
20250108,090500,8831869,1583,1583,1583,1583,0
20250108,090400,8831869,1583,1580,1583,1580,124
20250108,090300,8635877,1580,1574,1580,1574,2341
20250108,090200,4942859,1573,1562,1573,1562,104
20250108,090100,4780400,1574,1574,1574,1562,1008
20250108,090000,3193820,1575,1561,1575,1561,2046