stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,204200,2386990165,606,606,606,606,26910
20250120,204100,2386990165,606,606,606,606,0
20250120,204000,2386990165,606,606,606,606,0
20250120,203900,2386990165,606,606,606,606,0
20250120,203800,2386990165,606,606,606,606,0
20250120,203700,2386990165,606,606,606,606,0
20250120,203600,2386990165,606,606,606,606,0
20250120,203500,2386990165,606,606,606,606,0
20250120,203400,2386990165,606,606,606,606,0
20250120,203300,2386990165,606,606,606,606,0
20250120,203200,2386990165,606,606,606,606,0
20250120,203100,2386990165,606,606,606,606,0
20250120,203000,2386990165,606,606,606,606,0
20250120,202900,2386990165,606,606,606,606,0
20250120,202800,2386990165,606,606,606,606,0
20250120,202700,2386990165,606,606,606,606,0
20250120,202600,2386990165,606,606,606,606,0
20250120,202500,2386990165,606,606,606,606,0
20250120,202400,2386990165,606,606,606,606,0
20250120,202300,2386990165,606,606,606,606,0
20250120,202200,2386990165,606,606,606,606,0
20250120,202100,2386990165,606,606,606,606,0
20250120,202000,2386990165,606,606,606,606,0
20250120,201900,2386990165,606,606,606,606,0
20250120,201800,2386990165,606,606,606,606,0
20250120,201700,2386990165,606,606,606,606,0
20250120,201600,2386990165,606,606,606,606,0
20250120,201500,2386990165,606,606,606,606,0
20250120,201400,2386990165,606,606,606,606,0
20250120,201300,2386990165,606,606,606,606,0
20250120,201200,2386990165,606,606,606,606,26910
20250120,201100,2386990165,606,606,606,606,0
20250120,201000,2386990165,606,606,606,606,0
20250120,200900,2386990165,606,606,606,606,0
20250120,200800,2386990165,606,606,606,606,0
20250120,200700,2386990165,606,606,606,606,0
20250120,200600,2386990165,606,606,606,606,0
20250120,200500,2386990165,606,606,606,606,0
20250120,200400,2386990165,606,606,606,606,0
20250120,200300,2386990165,606,606,606,606,0
20250120,200200,2386990165,606,606,606,606,0
20250120,200100,2386990165,606,606,606,606,0
20250120,200000,2386990165,606,606,606,606,0
20250120,195900,2386990165,606,606,606,606,0
20250120,195800,2386990165,606,606,606,606,0
20250120,195700,2386990165,606,606,606,606,0
20250120,195600,2386990165,606,606,606,606,0
20250120,195500,2386990165,606,606,606,606,0
20250120,195400,2386990165,606,606,606,606,0
20250120,195300,2386990165,606,606,606,606,0
20250120,195200,2386990165,606,606,606,606,0
20250120,195100,2386990165,606,606,606,606,0
20250120,195000,2386990165,606,606,606,606,0
20250120,194900,2386990165,606,606,606,606,0
20250120,194800,2386990165,606,606,606,606,0
20250120,194700,2386990165,606,606,606,606,0
20250120,194600,2386990165,606,606,606,606,0
20250120,194500,2386990165,606,606,606,606,0
20250120,194400,2386990165,606,606,606,606,0
20250120,194300,2386990165,606,606,606,606,0
20250120,194200,2386990165,606,606,606,606,26910
20250120,194100,2386990165,606,606,606,606,0
20250120,194000,2386990165,606,606,606,606,0
20250120,193900,2386990165,606,606,606,606,0
20250120,193800,2386990165,606,606,606,606,0
20250120,193700,2386990165,606,606,606,606,0
20250120,193600,2386990165,606,606,606,606,0
20250120,193500,2386990165,606,606,606,606,0
20250120,193400,2386990165,606,606,606,606,0
20250120,193300,2386990165,606,606,606,606,0
20250120,193200,2386990165,606,606,606,606,0
20250120,193100,2386990165,606,606,606,606,0
20250120,193000,2386990165,606,606,606,606,0
20250120,192900,2386990165,606,606,606,606,0
20250120,192800,2386990165,606,606,606,606,0
20250120,192700,2386990165,606,606,606,606,0
20250120,192600,2386990165,606,606,606,606,0
20250120,192500,2386990165,606,606,606,606,0
20250120,192400,2386990165,606,606,606,606,0
20250120,192300,2386990165,606,606,606,606,0
20250120,192200,2386990165,606,606,606,606,0
20250120,192100,2386990165,606,606,606,606,0
20250120,192000,2386990165,606,606,606,606,0
20250120,191900,2386990165,606,606,606,606,0
20250120,191800,2386990165,606,606,606,606,0
20250120,191700,2386990165,606,606,606,606,0
20250120,191600,2386990165,606,606,606,606,0
20250120,191500,2386990165,606,606,606,606,0
20250120,191400,2386990165,606,606,606,606,0
20250120,191300,2386990165,606,606,606,606,0
20250120,191200,2386990165,606,606,606,606,26910
20250120,191100,2386990165,606,606,606,606,0
20250120,191000,2386990165,606,606,606,606,0
20250120,190900,2386990165,606,606,606,606,0
20250120,190800,2386990165,606,606,606,606,0
20250120,190700,2386990165,606,606,606,606,0
20250120,190600,2386990165,606,606,606,606,0
20250120,190500,2386990165,606,606,606,606,0
20250120,190400,2386990165,606,606,606,606,0
20250120,190300,2386990165,606,606,606,606,0
20250120,190200,2386990165,606,606,606,606,0
20250120,190100,2386990165,606,606,606,606,0
20250120,190000,2386990165,606,606,606,606,0
20250120,185900,2386990165,606,606,606,606,0
20250120,185800,2386990165,606,606,606,606,0
20250120,185700,2386990165,606,606,606,606,0
20250120,185600,2386990165,606,606,606,606,0
20250120,185500,2386990165,606,606,606,606,0
20250120,185400,2386990165,606,606,606,606,0
20250120,185300,2386990165,606,606,606,606,0
20250120,185200,2386990165,606,606,606,606,0
20250120,185100,2386990165,606,606,606,606,0
20250120,185000,2386990165,606,606,606,606,0
20250120,184900,2386990165,606,606,606,606,0
20250120,184800,2386990165,606,606,606,606,0
20250120,184700,2386990165,606,606,606,606,0
20250120,184600,2386990165,606,606,606,606,0
20250120,184500,2386990165,606,606,606,606,0
20250120,184400,2386990165,606,606,606,606,0
20250120,184300,2386990165,606,606,606,606,0
20250120,184200,2386990165,606,606,606,606,26910
20250120,184100,2386990165,606,606,606,606,0
20250120,184000,2386990165,606,606,606,606,0
20250120,183900,2386990165,606,606,606,606,0
20250120,183800,2386990165,606,606,606,606,0
20250120,183700,2386990165,606,606,606,606,0
20250120,183600,2386990165,606,606,606,606,0
20250120,183500,2386990165,606,606,606,606,0
20250120,183400,2386990165,606,606,606,606,0
20250120,183300,2386990165,606,606,606,606,0
20250120,183200,2386990165,606,606,606,606,0
20250120,183100,2386990165,606,606,606,606,0
20250120,183000,2386990165,606,606,606,606,0
20250120,182900,2386990165,606,606,606,606,0
20250120,182800,2386990165,606,606,606,606,0
20250120,182700,2386990165,606,606,606,606,0
20250120,182600,2386990165,606,606,606,606,0
20250120,182500,2386990165,606,606,606,606,0
20250120,182400,2386990165,606,606,606,606,0
20250120,182300,2386990165,606,606,606,606,0
20250120,182200,2386990165,606,606,606,606,0
20250120,182100,2386990165,606,606,606,606,0
20250120,182000,2386990165,606,606,606,606,0
20250120,181900,2386990165,606,606,606,606,0
20250120,181800,2386990165,606,606,606,606,0
20250120,181700,2386990165,606,606,606,606,0
20250120,181600,2386990165,606,606,606,606,0
20250120,181500,2386990165,606,606,606,606,0
20250120,181400,2386990165,606,606,606,606,0
20250120,181300,2386990165,606,606,606,606,0
20250120,181200,2386990165,606,606,606,606,26910
20250120,181100,2386990165,606,606,606,606,0
20250120,181000,2386990165,606,606,606,606,0
20250120,180900,2386990165,606,606,606,606,0
20250120,180800,2386990165,606,606,606,606,0
20250120,180700,2386990165,606,606,606,606,0
20250120,180600,2386990165,606,606,606,606,0
20250120,180500,2386990165,606,606,606,606,0
20250120,180400,2386990165,606,606,606,606,0
20250120,180300,2386990165,606,606,606,606,0
20250120,180200,2386990165,606,606,606,606,0
20250120,180100,2386990165,606,606,606,606,0
20250120,180000,2386990165,606,606,606,606,0
20250120,175900,2386990165,606,606,606,606,0
20250120,175800,2386990165,606,606,606,606,0
20250120,175700,2386990165,606,606,606,606,0
20250120,175600,2386990165,606,606,606,606,0
20250120,175500,2386990165,606,606,606,606,0
20250120,175400,2386990165,606,606,606,606,0
20250120,175300,2386990165,606,606,606,606,0
20250120,175200,2386990165,606,606,606,606,0
20250120,175100,2386990165,606,606,606,606,0
20250120,175000,2386990165,606,606,606,606,0
20250120,174900,2386990165,606,606,606,606,0
20250120,174800,2386990165,606,606,606,606,0
20250120,174700,2386990165,606,606,606,606,0
20250120,174600,2386990165,606,606,606,606,0
20250120,174500,2386990165,606,606,606,606,0
20250120,174400,2386990165,606,606,606,606,0
20250120,174300,2386990165,606,606,606,606,0
20250120,174200,2386990165,606,606,606,606,26910
20250120,174100,2386990165,606,606,606,606,0
20250120,174000,2386990165,606,606,606,606,0
20250120,173900,2386990165,606,606,606,606,0
20250120,173800,2386990165,606,606,606,606,0
20250120,173700,2386990165,606,606,606,606,0
20250120,173600,2386990165,606,606,606,606,0
20250120,173500,2386990165,606,606,606,606,0
20250120,173400,2386990165,606,606,606,606,0
20250120,173300,2386990165,606,606,606,606,0
20250120,173200,2386990165,606,606,606,606,0
20250120,173100,2386990165,606,606,606,606,0
20250120,173000,2386990165,606,606,606,606,0
20250120,172900,2386990165,606,606,606,606,0
20250120,172800,2386990165,606,606,606,606,0
20250120,172700,2386990165,606,606,606,606,0
20250120,172600,2386990165,606,606,606,606,0
20250120,172500,2386990165,606,606,606,606,0
20250120,172400,2386990165,606,606,606,606,0
20250120,172300,2386990165,606,606,606,606,0
20250120,172200,2386990165,606,606,606,606,0
20250120,172100,2386990165,606,606,606,606,0
20250120,172000,2386990165,606,606,606,606,0
20250120,171900,2386990165,606,606,606,606,0
20250120,171800,2386990165,606,606,606,606,0
20250120,171700,2386990165,606,606,606,606,0
20250120,171600,2386990165,606,606,606,606,0
20250120,171500,2386990165,606,606,606,606,0
20250120,171400,2386990165,606,606,606,606,0
20250120,171300,2386990165,606,606,606,606,0
20250120,171200,2386990165,606,606,606,606,26910
20250120,171100,2386990165,606,606,606,606,0
20250120,171000,2386990165,606,606,606,606,0
20250120,170900,2386990165,606,606,606,606,0
20250120,170800,2386990165,606,606,606,606,0
20250120,170700,2386990165,606,606,606,606,0
20250120,170600,2386990165,606,606,606,606,0
20250120,170500,2386990165,606,606,606,606,0
20250120,170400,2386990165,606,606,606,606,0
20250120,170300,2386990165,606,606,606,606,0
20250120,170200,2386990165,606,606,606,606,0
20250120,170100,2386990165,606,606,606,606,0
20250120,170000,2386990165,606,606,606,606,0
20250120,165900,2386990165,606,606,606,606,0
20250120,165800,2386990165,606,606,606,606,0
20250120,165700,2386990165,606,606,606,606,0
20250120,165600,2386990165,606,606,606,606,0
20250120,165500,2386990165,606,606,606,606,0
20250120,165400,2386990165,606,606,606,606,0
20250120,165300,2386990165,606,606,606,606,0
20250120,165200,2386990165,606,606,606,606,0
20250120,165100,2386990165,606,606,606,606,0
20250120,165000,2386990165,606,606,606,606,0
20250120,164900,2386990165,606,606,606,606,0
20250120,164800,2386990165,606,606,606,606,0
20250120,164700,2386990165,606,606,606,606,0
20250120,164600,2386990165,606,606,606,606,0
20250120,164500,2386990165,606,606,606,606,0
20250120,164400,2386990165,606,606,606,606,0
20250120,164300,2386990165,606,606,606,606,0
20250120,164200,2386990165,606,606,606,606,26910
20250120,164100,2386990165,606,606,606,606,0
20250120,164000,2386990165,606,606,606,606,0
20250120,163900,2386990165,606,606,606,606,0
20250120,163800,2386990165,606,606,606,606,0
20250120,163700,2386990165,606,606,606,606,0
20250120,163600,2386990165,606,606,606,606,0
20250120,163500,2386990165,606,606,606,606,0
20250120,163400,2386990165,606,606,606,606,0
20250120,163300,2386990165,606,606,606,606,0
20250120,163200,2386990165,606,606,606,606,0
20250120,163100,2386990165,606,606,606,606,0
20250120,163000,2386990165,606,606,606,606,0
20250120,162900,2386990165,606,606,606,606,0
20250120,162800,2386990165,606,606,606,606,0
20250120,162700,2386990165,606,606,606,606,0
20250120,162600,2386990165,606,606,606,606,0
20250120,162500,2386990165,606,606,606,606,0
20250120,162400,2386990165,606,606,606,606,0
20250120,162300,2386990165,606,606,606,606,0
20250120,162200,2386990165,606,606,606,606,0
20250120,162100,2386990165,606,606,606,606,0
20250120,162000,2386990165,606,606,606,606,0
20250120,161900,2386990165,606,606,606,606,0
20250120,161800,2386990165,606,606,606,606,0
20250120,161700,2386990165,606,606,606,606,0
20250120,161600,2386990165,606,606,606,606,0
20250120,161500,2386990165,606,606,606,606,0
20250120,161400,2386990165,606,606,606,606,0
20250120,161300,2386990165,606,606,606,606,0
20250120,161200,2386990165,606,606,606,606,26910
20250120,161100,2386990165,606,606,606,606,0
20250120,161000,2386990165,606,606,606,606,0
20250120,160900,2386990165,606,606,606,606,0
20250120,160800,2386990165,606,606,606,606,0
20250120,160700,2386990165,606,606,606,606,0
20250120,160600,2386990165,606,606,606,606,0
20250120,160500,2386990165,606,606,606,606,0
20250120,160400,2386990165,606,606,606,606,0
20250120,160300,2386990165,606,606,606,606,0
20250120,160200,2386990165,606,606,606,606,0
20250120,160100,2386990165,606,606,606,606,0
20250120,160000,2386990165,606,606,606,606,0
20250120,155900,2386990165,606,606,606,606,0
20250120,155800,2386990165,606,606,606,606,0
20250120,155700,2386990165,606,606,606,606,0
20250120,155600,2386990165,606,606,606,606,0
20250120,155500,2386990165,606,606,606,606,0
20250120,155400,2386990165,606,606,606,606,0
20250120,155300,2386990165,606,606,606,606,0
20250120,155200,2386990165,606,606,606,606,0
20250120,155100,2386990165,606,606,606,606,0
20250120,155000,2386990165,606,606,606,606,0
20250120,154900,2386990165,606,606,606,606,0
20250120,154800,2386990165,606,606,606,606,0
20250120,154700,2386990165,606,606,606,606,0
20250120,154600,2386990165,606,606,606,606,0
20250120,154500,2386990165,606,606,606,606,0
20250120,154400,2386990165,606,606,606,606,0
20250120,154300,2386990165,606,606,606,606,0
20250120,154200,2386990165,606,606,606,606,26910
20250120,154100,2386990165,606,606,606,606,0
20250120,154000,2386990165,606,606,606,606,0
20250120,153900,2386990165,606,606,606,606,0
20250120,153800,2386990165,606,606,606,606,0
20250120,153700,2386990165,606,606,606,606,0
20250120,153600,2386990165,606,606,606,606,0
20250120,153500,2386990165,606,606,606,606,0
20250120,153400,2386990165,606,606,606,606,0
20250120,153300,2386990165,606,606,606,606,0
20250120,153200,2386990165,606,606,606,606,0
20250120,153100,2386990165,606,606,606,606,0
20250120,153000,2386990165,606,606,606,606,26910
20250120,152900,2370682705,606,606,606,606,0
20250120,152800,2370682705,606,606,606,606,0
20250120,152700,2370682705,606,606,606,606,0
20250120,152600,2370682705,606,606,606,606,0
20250120,152500,2370682705,606,606,606,606,0
20250120,152400,2370682705,606,606,606,606,0
20250120,152300,2370682705,606,606,606,606,0
20250120,152200,2370682705,606,606,606,606,0
20250120,152100,2370682705,606,606,606,606,0
20250120,152000,2370682705,606,606,606,606,0
20250120,151900,2370682705,606,611,611,606,11922
20250120,151800,2363438881,611,612,612,609,8820
20250120,151700,2358047666,612,615,615,604,13316
20250120,151600,2349929742,615,617,618,613,9338
20250120,151500,2344172171,617,611,619,611,18572
20250120,151400,2332748697,611,610,612,603,6197
20250120,151300,2328979184,610,609,612,609,12061
20250120,151200,2321613711,608,606,609,605,16282
20250120,151100,2311717159,605,607,607,605,12335
20250120,151000,2304246436,607,606,608,606,2603
20250120,150900,2302666639,607,605,607,603,13147
20250120,150800,2294707878,605,604,605,604,2486
20250120,150700,2293205343,604,604,604,603,5128
20250120,150600,2290108045,604,605,605,604,487
20250120,150500,2289813411,603,602,603,601,7628
20250120,150400,2285219049,602,601,602,601,3068
20250120,150300,2283375151,602,602,602,602,1239
20250120,150200,2282629273,602,600,602,600,1035
20250120,150100,2282006205,600,599,600,599,1843
20250120,150000,2280901248,600,602,602,600,28267
20250120,145900,2263938601,601,604,604,601,7378
20250120,145800,2259500630,604,602,604,602,511
20250120,145700,2259192009,602,604,604,602,7389
20250120,145600,2254741563,604,605,605,604,251
20250120,145500,2254589813,605,605,605,605,323
20250120,145400,2254394398,605,606,606,605,646
20250120,145300,2254003421,606,606,606,603,2433
20250120,145200,2252532490,606,606,606,605,804
20250120,145100,2252046066,605,606,606,605,191
20250120,145000,2251930508,605,604,605,603,6981
20250120,144900,2247707598,604,605,606,604,703
20250120,144800,2247282915,605,604,605,604,2339
20250120,144700,2245868120,604,604,604,604,60
20250120,144600,2245831880,605,604,605,604,1011
20250120,144500,2245221206,604,602,604,602,1040
20250120,144400,2244594988,605,605,605,605,501
20250120,144300,2244291883,605,605,605,603,3005
20250120,144200,2242478154,603,602,603,602,3462
20250120,144100,2240393571,603,605,605,603,908
20250120,144000,2239845492,605,605,605,604,46
20250120,143900,2239817663,605,605,605,605,343
20250120,143800,2239610148,603,605,605,602,780
20250120,143700,2239140148,602,602,602,602,1402
20250120,143600,2238296144,602,604,604,601,6826
20250120,143500,2234188735,605,605,605,605,100
20250120,143400,2234128235,605,605,606,605,6638
20250120,143300,2230106966,605,603,606,602,23306
20250120,143200,2216070985,603,603,604,603,4997
20250120,143100,2213055702,603,603,604,603,330
20250120,143000,2212856710,602,603,603,602,175
20250120,142900,2212751255,603,602,603,600,5091
20250120,142800,2209694363,605,603,605,601,2348
20250120,142700,2208282005,601,603,603,601,2131
20250120,142600,2207000933,606,606,606,606,711
20250120,142500,2206570067,606,603,607,603,1352
20250120,142400,2205753654,603,603,603,603,1357
20250120,142300,2204935383,600,603,603,600,10406
20250120,142200,2198681594,603,601,603,601,1716
20250120,142100,2197648712,601,602,602,600,13986
20250120,142000,2189244546,602,601,602,601,3241
20250120,141900,2187295428,601,603,603,601,2039
20250120,141800,2186067381,603,603,603,603,1
20250120,141700,2186066778,603,604,604,601,9229
20250120,141600,2180517431,604,604,605,601,11601
20250120,141500,2173536696,605,605,605,605,677
20250120,141400,2173127111,605,605,605,605,508
20250120,141300,2172819771,606,602,606,602,898
20250120,141200,2172278586,601,606,606,601,14362
20250120,141100,2163632490,607,603,607,602,7020
20250120,141000,2159406246,603,607,607,603,4549
20250120,140900,2156661766,609,609,610,609,982
20250120,140800,2156063696,604,607,608,602,6720
20250120,140700,2152002430,602,605,606,602,1163
20250120,140600,2151300600,605,605,605,605,157
20250120,140500,2151205615,603,603,603,603,10526
20250120,140400,2144858437,603,603,603,603,215
20250120,140300,2144728792,603,605,608,603,2482
20250120,140200,2143223804,608,602,608,601,3278
20250120,140100,2141250263,601,610,610,601,26210
20250120,140000,2125386809,608,609,609,608,9787
20250120,135900,2119435195,610,608,610,608,3054
20250120,135800,2117572475,608,609,610,607,11030
20250120,135700,2110866142,610,612,612,610,7682
20250120,135600,2106174946,612,613,613,612,1594
20250120,135500,2105199417,614,615,615,614,1409
20250120,135400,2104334282,615,613,615,613,46
20250120,135300,2104306053,613,613,614,613,3189
20250120,135200,2102349824,613,614,614,613,272
20250120,135100,2102182836,614,613,614,613,2602
20250120,135000,2100587019,613,614,614,613,1009
20250120,134900,2099968073,614,611,614,611,97
20250120,134800,2099908770,609,611,611,609,6786
20250120,134700,2095771261,611,614,614,611,2384
20250120,134600,2094313448,614,614,614,614,867
20250120,134500,2093781110,614,614,614,614,100
20250120,134400,2093719710,614,611,614,611,4029
20250120,134300,2091245991,611,611,611,611,764
20250120,134200,2090779187,611,611,611,611,698
20250120,134100,2090352709,611,611,612,611,1937
20250120,134000,2089168407,611,614,614,611,1872
20250120,133900,2088024602,611,611,611,610,836
20250120,133800,2087514223,610,613,613,610,16401
20250120,133700,2077497300,613,613,613,613,332
20250120,133600,2077293784,613,613,613,613,2547
20250120,133500,2075732473,613,617,617,613,33
20250120,133400,2075712195,617,615,617,615,6543
20250120,133300,2071678440,615,616,616,612,3523
20250120,133200,2069522274,617,617,617,617,13
20250120,133100,2069514253,613,613,613,613,1918
20250120,133000,2068338519,613,616,616,612,5285
20250120,132900,2065100699,615,617,617,615,1560
20250120,132800,2064140450,617,617,617,615,2722
20250120,132700,2062464087,618,617,618,616,13813
20250120,132600,2053942853,618,618,618,617,2006
20250120,132500,2052704145,618,617,618,617,2622
20250120,132400,2051085153,617,616,617,616,4111
20250120,132300,2048550166,616,616,616,616,3807
20250120,132200,2046205054,616,614,616,613,1859
20250120,132100,2045064604,614,614,614,614,1006
20250120,132000,2044446920,614,613,614,613,5114
20250120,131900,2041311028,614,617,617,613,6676
20250120,131800,2037210565,618,618,618,618,1544
20250120,131700,2036256373,619,619,619,619,0
20250120,131600,2036256373,619,619,619,616,2316
20250120,131500,2034828421,619,620,620,619,261
20250120,131400,2034666801,618,618,618,618,0
20250120,131300,2034666801,618,619,619,618,1163
20250120,131200,2033948045,618,618,618,618,169
20250120,131100,2033843603,614,614,614,614,1686
20250120,131000,2032808399,614,616,616,614,12436
20250120,130900,2025165708,616,620,620,616,2232
20250120,130800,2023788095,620,621,621,620,156
20250120,130700,2023691359,617,621,621,617,13287
20250120,130600,2015474961,617,623,623,617,13851
20250120,130500,2006880507,623,623,624,622,3594
20250120,130400,2004641970,623,621,624,621,13708
20250120,130300,1996109646,620,618,620,618,7534
20250120,130200,1991446381,617,616,617,616,8416
20250120,130100,1986255617,616,616,616,616,1806
20250120,130000,1985143121,616,616,616,616,1046
20250120,125900,1984498785,616,615,616,614,4355
20250120,125800,1981819645,616,617,617,616,2706
20250120,125700,1980150268,616,615,616,615,784
20250120,125600,1979667325,614,616,616,613,4935
20250120,125500,1976637928,616,615,616,615,1679
20250120,125400,1975603669,615,613,615,613,1065
20250120,125300,1974950726,615,616,616,613,2239
20250120,125200,1973577456,613,613,616,613,3706
20250120,125100,1971302767,612,613,613,612,851
20250120,125000,1970781943,613,616,616,612,11733
20250120,124900,1963593491,616,618,618,616,6411
20250120,124800,1959637215,617,616,618,615,6753
20250120,124700,1955476546,615,617,617,615,19669
20250120,124600,1943372476,617,614,617,614,17618
20250120,124500,1932520112,612,614,615,611,11129
20250120,124400,1925691260,614,608,614,608,16607
20250120,124300,1915536135,607,606,607,606,3004
20250120,124200,1913713709,606,605,606,605,5136
20250120,124100,1910605793,604,606,606,604,1823
20250120,124000,1909501205,602,603,604,602,14551
20250120,123900,1900730639,603,607,608,603,5910
20250120,123800,1897160769,604,604,605,604,7441
20250120,123700,1892665998,605,605,605,605,223
20250120,123600,1892531083,605,606,606,605,1502
20250120,123500,1891620873,605,606,606,605,4144
20250120,123400,1889112405,607,605,607,605,202
20250120,123300,1888989995,605,607,607,605,972
20250120,123200,1888400291,608,608,608,608,0
20250120,123100,1888400291,608,608,608,608,10
20250120,123000,1888394211,604,606,606,604,2000
20250120,122900,1887185677,608,606,609,606,1904
20250120,122800,1886027416,606,605,606,604,6905
20250120,122700,1881855844,604,606,606,604,1138
20250120,122600,1881166855,606,605,606,605,74
20250120,122500,1881122041,606,606,606,605,3355
20250120,122400,1879091611,606,605,606,605,170
20250120,122300,1878988749,605,606,606,605,459
20250120,122200,1878711046,604,606,606,604,971
20250120,122100,1878124360,604,607,607,604,3453
20250120,122000,1876032749,606,608,608,606,2804
20250120,121900,1874332734,609,609,609,608,2421
20250120,121800,1872859571,609,609,609,608,5004
20250120,121700,1869816998,609,608,609,608,1837
20250120,121600,1868699975,608,606,608,606,6317
20250120,121500,1864865156,606,607,607,605,1826
20250120,121400,1863758679,607,606,607,606,1275
20250120,121300,1862984954,608,607,608,607,1622
20250120,121200,1861999227,606,603,606,600,7202
20250120,121100,1857656083,603,602,603,602,2673
20250120,121000,1856045539,601,601,601,600,2395
20250120,120900,1854606173,600,599,601,599,1781
20250120,120800,1853537287,599,602,602,598,15979
20250120,120700,1843954488,601,602,602,601,1888
20250120,120600,1842819164,602,602,602,601,10327
20250120,120500,1836610377,602,602,602,601,2055
20250120,120400,1835373287,601,601,602,601,8538
20250120,120300,1830241417,602,606,606,601,5435
20250120,120200,1826971113,606,606,606,606,258
20250120,120100,1826814765,602,604,604,602,3659
20250120,120000,1824611927,602,601,608,601,7536
20250120,115900,1820072547,601,604,609,601,13673
20250120,115800,1811829896,609,608,609,604,1694
20250120,115700,1810804497,608,609,609,604,5289
20250120,115600,1807604494,609,608,609,608,1092
20250120,115500,1806940533,608,608,608,608,140
20250120,115400,1806855413,609,609,609,608,182
20250120,115300,1806744605,609,609,609,607,274
20250120,115200,1806577895,609,609,610,609,1957
20250120,115100,1805384127,606,606,606,606,1461
20250120,115000,1804498761,606,607,607,603,10630
20250120,114900,1798062636,606,609,609,606,340
20250120,114800,1797856067,608,608,608,608,183
20250120,114700,1797744803,607,607,607,607,401
20250120,114600,1797501396,607,607,607,606,18571
20250120,114500,1786228919,607,607,607,607,1100
20250120,114400,1785561219,607,609,609,607,3703
20250120,114300,1783310959,609,608,609,607,15320
20250120,114200,1773998487,608,609,609,605,1052
20250120,114100,1773359096,605,605,609,601,6346
20250120,114000,1769536054,601,607,607,600,11422
20250120,113900,1762659642,605,607,607,602,24747
20250120,113800,1747713157,605,612,614,605,16720
20250120,113700,1737532478,615,612,616,612,1024
20250120,113600,1736902996,616,612,617,610,14156
20250120,113500,1728219257,612,613,613,611,2971
20250120,113400,1726398456,613,613,613,609,9657
20250120,113300,1720511009,610,613,613,609,9724
20250120,113200,1714570414,613,612,617,612,15130
20250120,113100,1705291845,612,619,619,599,154773
20250120,113000,1611522233,618,623,623,618,7483
20250120,112900,1606891877,623,624,624,620,2902
20250120,112800,1605089852,624,621,625,620,3510
20250120,112700,1602908836,621,624,625,621,6131
20250120,112600,1599082459,625,620,627,619,44456
20250120,112500,1571541167,620,626,627,620,29693
20250120,112400,1553068282,627,626,628,621,38518
20250120,112300,1529066256,626,631,631,626,6479
20250120,112200,1524994182,631,629,632,629,5894
20250120,112100,1521274576,629,627,629,627,13729
20250120,112000,1512649189,622,629,629,621,43915
20250120,111900,1485259574,629,634,634,629,4529
20250120,111800,1482403324,632,633,635,632,1539
20250120,111700,1481430210,635,634,637,633,15358
20250120,111600,1471677321,634,637,638,633,6734
20250120,111500,1467400246,638,637,638,633,6235
20250120,111400,1463433389,637,629,639,628,11702
20250120,111300,1456046480,629,635,635,628,72153
20250120,111200,1410654033,634,635,636,631,11514
20250120,111100,1403345148,639,640,641,639,14529
20250120,111000,1394047940,641,637,641,635,35834
20250120,110900,1371134829,639,639,641,639,5475
20250120,110800,1367631676,641,635,641,630,25995
20250120,110700,1351160855,635,641,643,634,24044
20250120,110600,1335815830,641,643,643,635,36159
20250120,110500,1312736095,640,658,658,637,74947
20250120,110400,1264021711,658,643,659,638,241652
20250120,110300,1106106816,643,625,644,625,60644
20250120,110200,1067642876,625,626,626,621,5111
20250120,110100,1064461298,626,625,627,625,9828
20250120,110000,1058307059,626,626,626,620,5255
20250120,105900,1055039990,625,627,628,620,12132
20250120,105800,1047479242,626,624,628,620,40975
20250120,105700,1021993701,623,631,634,623,52079
20250120,105600,989368973,631,634,635,631,8396
20250120,105500,984045399,634,636,637,627,44742
20250120,105400,955782284,637,643,648,635,57298
20250120,105300,919144055,648,628,659,628,232034
20250120,105200,768802459,632,614,632,614,82515
20250120,105100,717497142,614,607,614,607,23048
20250120,105000,703428594,607,606,607,606,21363
20250120,104900,690477283,606,604,606,604,22158
20250120,104800,677067859,604,599,605,599,7364
20250120,104700,672647652,599,597,599,597,15362
20250120,104600,663472011,596,596,596,595,23451
20250120,104500,649497717,596,598,598,595,3294
20250120,104400,647536637,596,597,598,596,922
20250120,104300,646986132,597,596,597,595,24515
20250120,104200,632395191,596,594,596,594,1105
20250120,104100,631737688,594,595,595,594,2240
20250120,104000,630405811,595,596,596,595,2042
20250120,103900,629189780,597,595,597,595,270
20250120,103800,629028903,596,594,596,593,1413
20250120,103700,628189485,594,594,594,594,301
20250120,103600,628010691,593,593,593,593,320
20250120,103500,627820931,593,593,593,593,762
20250120,103400,627369065,593,593,593,593,280
20250120,103300,627203025,596,596,596,596,1
20250120,103200,627202429,596,596,596,596,1
20250120,103100,627201833,592,595,595,592,6911
20250120,103000,623094665,596,594,596,594,1087
20250120,102900,622447541,592,592,592,592,4810
20250120,102800,619600021,592,592,592,592,50
20250120,102700,619570421,592,592,592,592,1080
20250120,102600,618931061,592,589,592,589,200
20250120,102500,618812781,588,589,589,588,2000
20250120,102400,617636567,588,588,589,588,5405
20250120,102300,614458327,588,588,589,587,4283
20250120,102200,611939435,589,589,589,589,500
20250120,102100,611644935,588,590,591,588,1745
20250120,102000,610618068,590,591,591,590,3352
20250120,101900,608640358,591,592,592,591,400
20250120,101800,608403953,592,592,592,592,935
20250120,101700,607850433,592,592,592,592,131
20250120,101600,607772881,593,592,593,591,1260
20250120,101500,607028166,592,593,593,591,4353
20250120,101400,604453912,593,592,593,592,589
20250120,101300,604104734,592,591,592,591,10002
20250120,101200,598193551,591,591,591,591,80
20250120,101100,598146271,591,589,591,588,3097
20250120,101000,596324150,589,590,590,589,500
20250120,100900,596029584,589,592,592,589,9641
20250120,100800,590334982,592,592,592,592,50
20250120,100700,590305382,592,593,593,592,2234
20250120,100600,588982834,593,592,594,592,1096
20250120,100500,588331940,592,593,594,592,2270
20250120,100400,586984266,594,594,595,594,1546
20250120,100300,586065891,594,592,594,592,2692
20250120,100200,584470980,592,589,592,588,1423
20250120,100100,583633431,588,591,592,587,23017
20250120,100000,570095935,592,591,593,591,14870
20250120,095900,561306886,591,593,593,587,34072
20250120,095800,541179846,593,598,598,593,4441
20250120,095700,538541294,595,597,597,595,3410
20250120,095600,536511787,598,597,598,597,981
20250120,095500,535926129,597,595,597,595,701
20250120,095400,535509032,596,597,597,594,2195
20250120,095300,534199072,597,597,597,594,3441
20250120,095200,532153397,597,597,597,597,136
20250120,095100,532072205,597,592,597,592,18622
20250120,095000,521029019,593,597,597,593,12950
20250120,094900,513339316,597,597,597,595,2208
20250120,094800,512025510,597,597,597,595,390
20250120,094700,511793166,595,597,598,595,2365
20250120,094600,510383372,595,599,599,595,7295
20250120,094500,506027033,599,599,599,597,975
20250120,094400,505444656,599,598,599,598,2362
20250120,094300,504032093,598,599,599,598,4707
20250120,094200,501215767,599,600,601,598,11466
20250120,094100,494339301,600,600,603,600,787
20250120,094000,493867083,600,601,601,600,10911
20250120,093900,487319043,600,601,604,598,6146
20250120,093800,483629731,597,609,609,592,24491
20250120,093700,468912265,609,604,610,604,19820
20250120,093600,456889493,603,606,606,602,18176
20250120,093500,445901173,606,610,611,606,33622
20250120,093400,425436831,610,609,613,608,91051
20250120,093300,369764797,608,597,608,597,43994
20250120,093200,343260224,597,592,597,592,13821
20250120,093100,335053763,590,596,596,590,4467
20250120,093000,332404330,595,589,595,589,25923
20250120,092900,317061531,589,585,589,585,21848
20250120,092800,304239049,585,585,585,584,4720
20250120,092700,301480084,586,584,586,584,2060
20250120,092600,300273518,585,585,585,583,850
20250120,092500,299776300,583,585,585,583,110
20250120,092400,299712070,581,583,588,580,13512
20250120,092300,291833339,583,580,583,579,16284
20250120,092200,282387454,581,580,583,580,12196
20250120,092100,275309248,580,581,581,580,7905
20250120,092000,270723443,581,582,582,581,699
20250120,091900,270317304,581,581,583,580,2819
20250120,091800,268679157,582,585,585,581,3485
20250120,091700,266647439,585,588,588,582,7533
20250120,091600,262236353,588,582,588,582,15834
20250120,091500,252926726,581,585,588,580,20980
20250120,091400,240640815,585,585,586,582,31296
20250120,091300,222343104,585,586,586,580,21503
20250120,091200,209759217,586,580,592,577,30761
20250120,091100,191727333,576,579,581,574,49918
20250120,091000,162798324,579,579,579,575,17847
20250120,090900,152490598,579,578,579,575,16091
20250120,090800,143190154,579,576,579,573,16911
20250120,090700,133462617,578,581,581,576,7089
20250120,090600,129367542,581,586,586,581,4044
20250120,090500,127010216,586,583,587,577,49948
20250120,090400,98009057,584,586,587,584,3489
20250120,090300,95965437,586,582,598,565,64053
20250120,090200,58734459,582,599,599,580,20126
20250120,090100,46896280,593,595,603,593,29153
20250120,090000,29561716,593,600,600,591,49381