stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,213200,1915685431,802,802,802,802,69213
20250106,213100,1915685431,802,802,802,802,0
20250106,213000,1915685431,802,802,802,802,0
20250106,212900,1915685431,802,802,802,802,0
20250106,212800,1915685431,802,802,802,802,0
20250106,212700,1915685431,802,802,802,802,0
20250106,212600,1915685431,802,802,802,802,0
20250106,212500,1915685431,802,802,802,802,0
20250106,212400,1915685431,802,802,802,802,0
20250106,212300,1915685431,802,802,802,802,0
20250106,212200,1915685431,802,802,802,802,0
20250106,212100,1915685431,802,802,802,802,0
20250106,212000,1915685431,802,802,802,802,0
20250106,211900,1915685431,802,802,802,802,0
20250106,211800,1915685431,802,802,802,802,0
20250106,211700,1915685431,802,802,802,802,0
20250106,211600,1915685431,802,802,802,802,0
20250106,211500,1915685431,802,802,802,802,0
20250106,211400,1915685431,802,802,802,802,0
20250106,211300,1915685431,802,802,802,802,0
20250106,211200,1915685431,802,802,802,802,0
20250106,211100,1915685431,802,802,802,802,0
20250106,211000,1915685431,802,802,802,802,0
20250106,210900,1915685431,802,802,802,802,0
20250106,210800,1915685431,802,802,802,802,0
20250106,210700,1915685431,802,802,802,802,0
20250106,210600,1915685431,802,802,802,802,0
20250106,210500,1915685431,802,802,802,802,0
20250106,210400,1915685431,802,802,802,802,0
20250106,210300,1915685431,802,802,802,802,0
20250106,210200,1915685431,802,802,802,802,69213
20250106,210100,1915685431,802,802,802,802,0
20250106,210000,1915685431,802,802,802,802,0
20250106,205900,1915685431,802,802,802,802,0
20250106,205800,1915685431,802,802,802,802,0
20250106,205700,1915685431,802,802,802,802,0
20250106,205600,1915685431,802,802,802,802,0
20250106,205500,1915685431,802,802,802,802,0
20250106,205400,1915685431,802,802,802,802,0
20250106,205300,1915685431,802,802,802,802,0
20250106,205200,1915685431,802,802,802,802,0
20250106,205100,1915685431,802,802,802,802,0
20250106,205000,1915685431,802,802,802,802,0
20250106,204900,1915685431,802,802,802,802,0
20250106,204800,1915685431,802,802,802,802,0
20250106,204700,1915685431,802,802,802,802,0
20250106,204600,1915685431,802,802,802,802,0
20250106,204500,1915685431,802,802,802,802,0
20250106,204400,1915685431,802,802,802,802,0
20250106,204300,1915685431,802,802,802,802,0
20250106,204200,1915685431,802,802,802,802,0
20250106,204100,1915685431,802,802,802,802,0
20250106,204000,1915685431,802,802,802,802,0
20250106,203900,1915685431,802,802,802,802,0
20250106,203800,1915685431,802,802,802,802,0
20250106,203700,1915685431,802,802,802,802,0
20250106,203600,1915685431,802,802,802,802,0
20250106,203500,1915685431,802,802,802,802,0
20250106,203400,1915685431,802,802,802,802,0
20250106,203300,1915685431,802,802,802,802,0
20250106,203200,1915685431,802,802,802,802,69213
20250106,203100,1915685431,802,802,802,802,0
20250106,203000,1915685431,802,802,802,802,0
20250106,202900,1915685431,802,802,802,802,0
20250106,202800,1915685431,802,802,802,802,0
20250106,202700,1915685431,802,802,802,802,0
20250106,202600,1915685431,802,802,802,802,0
20250106,202500,1915685431,802,802,802,802,0
20250106,202400,1915685431,802,802,802,802,0
20250106,202300,1915685431,802,802,802,802,0
20250106,202200,1915685431,802,802,802,802,0
20250106,202100,1915685431,802,802,802,802,0
20250106,202000,1915685431,802,802,802,802,0
20250106,201900,1915685431,802,802,802,802,0
20250106,201800,1915685431,802,802,802,802,0
20250106,201700,1915685431,802,802,802,802,0
20250106,201600,1915685431,802,802,802,802,0
20250106,201500,1915685431,802,802,802,802,0
20250106,201400,1915685431,802,802,802,802,0
20250106,201300,1915685431,802,802,802,802,0
20250106,201200,1915685431,802,802,802,802,0
20250106,201100,1915685431,802,802,802,802,0
20250106,201000,1915685431,802,802,802,802,0
20250106,200900,1915685431,802,802,802,802,0
20250106,200800,1915685431,802,802,802,802,0
20250106,200700,1915685431,802,802,802,802,0
20250106,200600,1915685431,802,802,802,802,0
20250106,200500,1915685431,802,802,802,802,0
20250106,200400,1915685431,802,802,802,802,0
20250106,200300,1915685431,802,802,802,802,0
20250106,200200,1915685431,802,802,802,802,69213
20250106,200100,1915685431,802,802,802,802,0
20250106,200000,1915685431,802,802,802,802,0
20250106,195900,1915685431,802,802,802,802,0
20250106,195800,1915685431,802,802,802,802,0
20250106,195700,1915685431,802,802,802,802,0
20250106,195600,1915685431,802,802,802,802,0
20250106,195500,1915685431,802,802,802,802,0
20250106,195400,1915685431,802,802,802,802,0
20250106,195300,1915685431,802,802,802,802,0
20250106,195200,1915685431,802,802,802,802,0
20250106,195100,1915685431,802,802,802,802,0
20250106,195000,1915685431,802,802,802,802,0
20250106,194900,1915685431,802,802,802,802,0
20250106,194800,1915685431,802,802,802,802,0
20250106,194700,1915685431,802,802,802,802,0
20250106,194600,1915685431,802,802,802,802,0
20250106,194500,1915685431,802,802,802,802,0
20250106,194400,1915685431,802,802,802,802,0
20250106,194300,1915685431,802,802,802,802,0
20250106,194200,1915685431,802,802,802,802,0
20250106,194100,1915685431,802,802,802,802,0
20250106,194000,1915685431,802,802,802,802,0
20250106,193900,1915685431,802,802,802,802,0
20250106,193800,1915685431,802,802,802,802,0
20250106,193700,1915685431,802,802,802,802,0
20250106,193600,1915685431,802,802,802,802,0
20250106,193500,1915685431,802,802,802,802,0
20250106,193400,1915685431,802,802,802,802,0
20250106,193300,1915685431,802,802,802,802,0
20250106,193200,1915685431,802,802,802,802,69213
20250106,193100,1915685431,802,802,802,802,0
20250106,193000,1915685431,802,802,802,802,0
20250106,192900,1915685431,802,802,802,802,0
20250106,192800,1915685431,802,802,802,802,0
20250106,192700,1915685431,802,802,802,802,0
20250106,192600,1915685431,802,802,802,802,0
20250106,192500,1915685431,802,802,802,802,0
20250106,192400,1915685431,802,802,802,802,0
20250106,192300,1915685431,802,802,802,802,0
20250106,192200,1915685431,802,802,802,802,0
20250106,192100,1915685431,802,802,802,802,0
20250106,192000,1915685431,802,802,802,802,0
20250106,191900,1915685431,802,802,802,802,0
20250106,191800,1915685431,802,802,802,802,0
20250106,191700,1915685431,802,802,802,802,0
20250106,191600,1915685431,802,802,802,802,0
20250106,191500,1915685431,802,802,802,802,0
20250106,191400,1915685431,802,802,802,802,0
20250106,191300,1915685431,802,802,802,802,0
20250106,191200,1915685431,802,802,802,802,0
20250106,191100,1915685431,802,802,802,802,0
20250106,191000,1915685431,802,802,802,802,0
20250106,190900,1915685431,802,802,802,802,0
20250106,190800,1915685431,802,802,802,802,0
20250106,190700,1915685431,802,802,802,802,0
20250106,190600,1915685431,802,802,802,802,0
20250106,190500,1915685431,802,802,802,802,0
20250106,190400,1915685431,802,802,802,802,0
20250106,190300,1915685431,802,802,802,802,0
20250106,190200,1915685431,802,802,802,802,69213
20250106,190100,1915685431,802,802,802,802,0
20250106,190000,1915685431,802,802,802,802,0
20250106,185900,1915685431,802,802,802,802,0
20250106,185800,1915685431,802,802,802,802,0
20250106,185700,1915685431,802,802,802,802,0
20250106,185600,1915685431,802,802,802,802,0
20250106,185500,1915685431,802,802,802,802,0
20250106,185400,1915685431,802,802,802,802,0
20250106,185300,1915685431,802,802,802,802,0
20250106,185200,1915685431,802,802,802,802,0
20250106,185100,1915685431,802,802,802,802,0
20250106,185000,1915685431,802,802,802,802,0
20250106,184900,1915685431,802,802,802,802,0
20250106,184800,1915685431,802,802,802,802,0
20250106,184700,1915685431,802,802,802,802,0
20250106,184600,1915685431,802,802,802,802,0
20250106,184500,1915685431,802,802,802,802,0
20250106,184400,1915685431,802,802,802,802,0
20250106,184300,1915685431,802,802,802,802,0
20250106,184200,1915685431,802,802,802,802,0
20250106,184100,1915685431,802,802,802,802,0
20250106,184000,1915685431,802,802,802,802,0
20250106,183900,1915685431,802,802,802,802,0
20250106,183800,1915685431,802,802,802,802,0
20250106,183700,1915685431,802,802,802,802,0
20250106,183600,1915685431,802,802,802,802,0
20250106,183500,1915685431,802,802,802,802,0
20250106,183400,1915685431,802,802,802,802,0
20250106,183300,1915685431,802,802,802,802,0
20250106,183200,1915685431,802,802,802,802,69213
20250106,183100,1915685431,802,802,802,802,0
20250106,183000,1915685431,802,802,802,802,0
20250106,182900,1915685431,802,802,802,802,0
20250106,182800,1915685431,802,802,802,802,0
20250106,182700,1915685431,802,802,802,802,0
20250106,182600,1915685431,802,802,802,802,0
20250106,182500,1915685431,802,802,802,802,0
20250106,182400,1915685431,802,802,802,802,0
20250106,182300,1915685431,802,802,802,802,0
20250106,182200,1915685431,802,802,802,802,0
20250106,182100,1915685431,802,802,802,802,0
20250106,182000,1915685431,802,802,802,802,0
20250106,181900,1915685431,802,802,802,802,0
20250106,181800,1915685431,802,802,802,802,0
20250106,181700,1915685431,802,802,802,802,0
20250106,181600,1915685431,802,802,802,802,0
20250106,181500,1915685431,802,802,802,802,0
20250106,181400,1915685431,802,802,802,802,0
20250106,181300,1915685431,802,802,802,802,0
20250106,181200,1915685431,802,802,802,802,0
20250106,181100,1915685431,802,802,802,802,0
20250106,181000,1915685431,802,802,802,802,0
20250106,180900,1915685431,802,802,802,802,0
20250106,180800,1915685431,802,802,802,802,0
20250106,180700,1915685431,802,802,802,802,0
20250106,180600,1915685431,802,802,802,802,0
20250106,180500,1915685431,802,802,802,802,0
20250106,180400,1915685431,802,802,802,802,0
20250106,180300,1915685431,802,802,802,802,0
20250106,180200,1915685431,802,802,802,802,69213
20250106,180100,1915685431,802,802,802,802,0
20250106,180000,1915685431,802,802,802,802,0
20250106,175900,1915685431,802,802,802,802,0
20250106,175800,1915685431,802,802,802,802,0
20250106,175700,1915685431,802,802,802,802,0
20250106,175600,1915685431,802,802,802,802,0
20250106,175500,1915685431,802,802,802,802,0
20250106,175400,1915685431,802,802,802,802,0
20250106,175300,1915685431,802,802,802,802,0
20250106,175200,1915685431,802,802,802,802,0
20250106,175100,1915685431,802,802,802,802,0
20250106,175000,1915685431,802,802,802,802,0
20250106,174900,1915685431,802,802,802,802,0
20250106,174800,1915685431,802,802,802,802,0
20250106,174700,1915685431,802,802,802,802,0
20250106,174600,1915685431,802,802,802,802,0
20250106,174500,1915685431,802,802,802,802,0
20250106,174400,1915685431,802,802,802,802,0
20250106,174300,1915685431,802,802,802,802,0
20250106,174200,1915685431,802,802,802,802,0
20250106,174100,1915685431,802,802,802,802,0
20250106,174000,1915685431,802,802,802,802,0
20250106,173900,1915685431,802,802,802,802,0
20250106,173800,1915685431,802,802,802,802,0
20250106,173700,1915685431,802,802,802,802,0
20250106,173600,1915685431,802,802,802,802,0
20250106,173500,1915685431,802,802,802,802,0
20250106,173400,1915685431,802,802,802,802,0
20250106,173300,1915685431,802,802,802,802,0
20250106,173200,1915685431,802,802,802,802,69213
20250106,173100,1915685431,802,802,802,802,0
20250106,173000,1915685431,802,802,802,802,0
20250106,172900,1915685431,802,802,802,802,0
20250106,172800,1915685431,802,802,802,802,0
20250106,172700,1915685431,802,802,802,802,0
20250106,172600,1915685431,802,802,802,802,0
20250106,172500,1915685431,802,802,802,802,0
20250106,172400,1915685431,802,802,802,802,0
20250106,172300,1915685431,802,802,802,802,0
20250106,172200,1915685431,802,802,802,802,0
20250106,172100,1915685431,802,802,802,802,0
20250106,172000,1915685431,802,802,802,802,0
20250106,171900,1915685431,802,802,802,802,0
20250106,171800,1915685431,802,802,802,802,0
20250106,171700,1915685431,802,802,802,802,0
20250106,171600,1915685431,802,802,802,802,0
20250106,171500,1915685431,802,802,802,802,0
20250106,171400,1915685431,802,802,802,802,0
20250106,171300,1915685431,802,802,802,802,0
20250106,171200,1915685431,802,802,802,802,0
20250106,171100,1915685431,802,802,802,802,0
20250106,171000,1915685431,802,802,802,802,0
20250106,170900,1915685431,802,802,802,802,0
20250106,170800,1915685431,802,802,802,802,0
20250106,170700,1915685431,802,802,802,802,0
20250106,170600,1915685431,802,802,802,802,0
20250106,170500,1915685431,802,802,802,802,0
20250106,170400,1915685431,802,802,802,802,0
20250106,170300,1915685431,802,802,802,802,0
20250106,170200,1915685431,802,802,802,802,69213
20250106,170100,1915685431,802,802,802,802,0
20250106,170000,1915685431,802,802,802,802,0
20250106,165900,1915685431,802,802,802,802,0
20250106,165800,1915685431,802,802,802,802,0
20250106,165700,1915685431,802,802,802,802,0
20250106,165600,1915685431,802,802,802,802,0
20250106,165500,1915685431,802,802,802,802,0
20250106,165400,1915685431,802,802,802,802,0
20250106,165300,1915685431,802,802,802,802,0
20250106,165200,1915685431,802,802,802,802,0
20250106,165100,1915685431,802,802,802,802,0
20250106,165000,1915685431,802,802,802,802,0
20250106,164900,1915685431,802,802,802,802,0
20250106,164800,1915685431,802,802,802,802,0
20250106,164700,1915685431,802,802,802,802,0
20250106,164600,1915685431,802,802,802,802,0
20250106,164500,1915685431,802,802,802,802,0
20250106,164400,1915685431,802,802,802,802,0
20250106,164300,1915685431,802,802,802,802,0
20250106,164200,1915685431,802,802,802,802,0
20250106,164100,1915685431,802,802,802,802,0
20250106,164000,1915685431,802,802,802,802,0
20250106,163900,1915685431,802,802,802,802,0
20250106,163800,1915685431,802,802,802,802,0
20250106,163700,1915685431,802,802,802,802,0
20250106,163600,1915685431,802,802,802,802,0
20250106,163500,1915685431,802,802,802,802,0
20250106,163400,1915685431,802,802,802,802,0
20250106,163300,1915685431,802,802,802,802,0
20250106,163200,1915685431,802,802,802,802,69213
20250106,163100,1915685431,802,802,802,802,0
20250106,163000,1915685431,802,802,802,802,0
20250106,162900,1915685431,802,802,802,802,0
20250106,162800,1915685431,802,802,802,802,0
20250106,162700,1915685431,802,802,802,802,0
20250106,162600,1915685431,802,802,802,802,0
20250106,162500,1915685431,802,802,802,802,0
20250106,162400,1915685431,802,802,802,802,0
20250106,162300,1915685431,802,802,802,802,0
20250106,162200,1915685431,802,802,802,802,0
20250106,162100,1915685431,802,802,802,802,0
20250106,162000,1915685431,802,802,802,802,0
20250106,161900,1915685431,802,802,802,802,0
20250106,161800,1915685431,802,802,802,802,0
20250106,161700,1915685431,802,802,802,802,0
20250106,161600,1915685431,802,802,802,802,0
20250106,161500,1915685431,802,802,802,802,0
20250106,161400,1915685431,802,802,802,802,0
20250106,161300,1915685431,802,802,802,802,0
20250106,161200,1915685431,802,802,802,802,0
20250106,161100,1915685431,802,802,802,802,0
20250106,161000,1915685431,802,802,802,802,0
20250106,160900,1915685431,802,802,802,802,0
20250106,160800,1915685431,802,802,802,802,0
20250106,160700,1915685431,802,802,802,802,0
20250106,160600,1915685431,802,802,802,802,0
20250106,160500,1915685431,802,802,802,802,0
20250106,160400,1915685431,802,802,802,802,0
20250106,160300,1915685431,802,802,802,802,0
20250106,160200,1915685431,802,802,802,802,69213
20250106,160100,1915685431,802,802,802,802,0
20250106,160000,1915685431,802,802,802,802,0
20250106,155900,1915685431,802,802,802,802,0
20250106,155800,1915685431,802,802,802,802,0
20250106,155700,1915685431,802,802,802,802,0
20250106,155600,1915685431,802,802,802,802,0
20250106,155500,1915685431,802,802,802,802,0
20250106,155400,1915685431,802,802,802,802,0
20250106,155300,1915685431,802,802,802,802,0
20250106,155200,1915685431,802,802,802,802,0
20250106,155100,1915685431,802,802,802,802,0
20250106,155000,1915685431,802,802,802,802,0
20250106,154900,1915685431,802,802,802,802,0
20250106,154800,1915685431,802,802,802,802,0
20250106,154700,1915685431,802,802,802,802,0
20250106,154600,1915685431,802,802,802,802,0
20250106,154500,1915685431,802,802,802,802,0
20250106,154400,1915685431,802,802,802,802,0
20250106,154300,1915685431,802,802,802,802,0
20250106,154200,1915685431,802,802,802,802,0
20250106,154100,1915685431,802,802,802,802,0
20250106,154000,1915685431,802,802,802,802,0
20250106,153900,1915685431,802,802,802,802,0
20250106,153800,1915685431,802,802,802,802,0
20250106,153700,1915685431,802,802,802,802,0
20250106,153600,1915685431,802,802,802,802,0
20250106,153500,1915685431,802,802,802,802,0
20250106,153400,1915685431,802,802,802,802,0
20250106,153300,1915685431,802,802,802,802,0
20250106,153200,1915685431,802,802,802,802,69213
20250106,153100,1915685431,802,802,802,802,0
20250106,153000,1915685431,802,802,802,802,69213
20250106,152900,1860176605,814,814,814,814,0
20250106,152800,1860176605,814,814,814,814,0
20250106,152700,1860176605,814,814,814,814,0
20250106,152600,1860176605,814,814,814,814,0
20250106,152500,1860176605,814,814,814,814,0
20250106,152400,1860176605,814,814,814,814,0
20250106,152300,1860176605,814,814,814,814,0
20250106,152200,1860176605,814,814,814,814,0
20250106,152100,1860176605,814,814,814,814,0
20250106,152000,1860176605,814,814,814,814,0
20250106,151900,1860176605,814,811,814,810,2848
20250106,151800,1857869558,814,810,814,810,2892
20250106,151700,1855520318,812,812,812,810,1710
20250106,151600,1854134729,815,816,816,815,26
20250106,151500,1854113514,810,817,817,810,20326
20250106,151400,1837644366,817,817,817,817,377
20250106,151300,1837336357,817,816,817,816,303
20250106,151200,1837089107,816,817,817,816,568
20250106,151100,1836625305,817,818,818,817,242
20250106,151000,1836427569,818,819,819,817,992
20250106,150900,1835616806,819,819,819,819,251
20250106,150800,1835411237,819,819,819,819,248
20250106,150700,1835208125,819,808,819,808,14473
20250106,150600,1823474917,808,808,810,805,8313
20250106,150500,1816770544,808,811,811,808,10889
20250106,150400,1807969746,811,812,812,809,2818
20250106,150300,1805686851,812,812,812,812,6
20250106,150200,1805681979,812,812,812,812,185
20250106,150100,1805531759,812,810,812,810,35
20250106,150000,1805503349,810,811,812,810,2168
20250106,145900,1803746513,811,813,815,811,4295
20250106,145800,1800260320,812,815,815,812,10040
20250106,145700,1792099235,815,815,815,815,72
20250106,145600,1792040555,815,815,815,813,1084
20250106,145500,1791159095,813,814,816,813,4505
20250106,145400,1787495846,814,815,816,813,7668
20250106,145300,1781257116,815,817,817,814,1463
20250106,145200,1780065063,817,817,817,813,559
20250106,145100,1779609398,818,819,819,815,291
20250106,145000,1779371911,819,819,819,819,6
20250106,144900,1779366997,820,816,820,814,11973
20250106,144800,1769612230,816,816,818,815,8342
20250106,144700,1762804261,818,818,818,818,336
20250106,144600,1762529413,818,819,819,814,2248
20250106,144500,1760695163,819,819,819,817,61
20250106,144400,1760645310,817,817,817,817,8
20250106,144300,1760638774,819,819,819,819,217
20250106,144200,1760461051,819,817,819,817,274
20250106,144100,1760236693,815,817,817,815,2599
20250106,144000,1758113554,817,816,817,814,145
20250106,143900,1757995254,816,813,816,813,1001
20250106,143800,1757181438,817,814,817,814,1101
20250106,143700,1756284921,817,817,817,817,103
20250106,143600,1756200770,812,813,813,812,1048
20250106,143500,1755348807,814,814,817,814,3507
20250106,143400,1752494071,814,817,817,814,357
20250106,143300,1752202533,817,817,817,817,143
20250106,143200,1752085702,817,818,818,814,2313
20250106,143100,1750198729,816,816,816,816,0
20250106,143000,1750198729,816,817,817,816,9448
20250106,142900,1742489127,818,816,818,815,882
20250106,142800,1741769283,816,817,818,816,73
20250106,142700,1741709645,819,819,819,819,289
20250106,142600,1741472954,819,815,819,813,684
20250106,142500,1740914786,819,818,819,815,4535
20250106,142400,1737218261,817,818,818,816,109
20250106,142300,1737129153,818,818,819,815,3060
20250106,142200,1734630788,818,813,818,813,5125
20250106,142100,1730461923,813,811,813,808,12989
20250106,142000,1719949901,809,810,810,809,364
20250106,141900,1719655325,808,808,808,807,495
20250106,141800,1719255516,808,809,810,808,17217
20250106,141700,1705338128,809,812,812,809,3058
20250106,141600,1702859813,812,813,813,811,109
20250106,141500,1702771233,813,814,818,810,9462
20250106,141400,1695092702,814,819,819,814,14122
20250106,141300,1683587883,819,819,819,815,4502
20250106,141200,1679918729,815,818,818,815,8626
20250106,141100,1672882439,818,819,819,818,929
20250106,141000,1672122480,819,820,820,819,195
20250106,140900,1671962707,820,820,820,820,1751
20250106,140800,1670526887,820,820,820,820,168
20250106,140700,1670389127,820,817,820,817,1048
20250106,140600,1669529775,817,818,818,815,8911
20250106,140500,1662254638,818,820,820,818,14021
20250106,140400,1650777091,820,824,824,820,1920
20250106,140300,1649200651,824,825,825,822,3874
20250106,140200,1646013381,825,825,825,822,1214
20250106,140100,1645014008,825,822,825,822,212
20250106,140000,1644839433,822,825,825,820,608
20250106,135900,1644340435,826,830,830,822,3009
20250106,135800,1641861086,829,825,830,825,7741
20250106,135700,1635448723,829,830,830,825,697
20250106,135600,1634872314,825,830,830,825,8762
20250106,135500,1627624732,830,829,830,829,1091
20250106,135400,1626719702,830,828,830,826,2278
20250106,135300,1624836981,830,825,830,825,2865
20250106,135200,1622464095,824,829,830,824,6020
20250106,135100,1617489531,829,829,829,825,5209
20250106,135000,1613178618,828,833,835,826,18848
20250106,134900,1597549895,834,839,839,830,25440
20250106,134800,1576387738,840,832,848,830,86061
20250106,134700,1504316087,832,831,833,830,7087
20250106,134600,1498430199,832,830,832,826,8231
20250106,134500,1491597268,830,823,830,823,4884
20250106,134400,1487568159,823,821,823,820,6367
20250106,134300,1482336803,821,815,821,815,165
20250106,134200,1482201904,814,823,823,812,13332
20250106,134100,1471281665,824,827,830,823,9314
20250106,134000,1463593367,831,829,832,827,4635
20250106,133900,1459744651,832,831,834,827,4911
20250106,133800,1455665235,834,832,835,831,3012
20250106,133700,1453157257,833,827,833,825,39031
20250106,133600,1420667310,830,832,833,825,25470
20250106,133500,1399594838,832,825,836,824,33207
20250106,133400,1372012099,826,830,833,824,27085
20250106,133300,1349598357,830,823,830,821,47663
20250106,133200,1310118358,820,822,829,817,25284
20250106,133100,1289285258,815,814,823,809,59840
20250106,133000,1240384358,814,806,815,806,33683
20250106,132900,1213146492,806,806,806,806,1185
20250106,132800,1212191382,806,805,806,802,644
20250106,132700,1211673600,807,807,807,807,157
20250106,132600,1211546901,807,807,807,807,3291
20250106,132500,1208891064,807,807,807,806,2083
20250106,132400,1207210103,807,803,807,803,13126
20250106,132300,1196653435,804,800,804,800,34
20250106,132200,1196626107,804,804,804,804,7461
20250106,132100,1190627463,804,798,804,798,7939
20250106,132000,1184260295,797,797,797,797,0
20250106,131900,1184260295,797,797,797,797,0
20250106,131800,1184260295,797,797,797,797,252
20250106,131700,1184059451,797,797,797,797,0
20250106,131600,1184059451,797,797,797,797,0
20250106,131500,1184059451,797,797,797,797,0
20250106,131400,1184059451,797,794,797,794,1822
20250106,131300,1182611329,792,792,792,792,0
20250106,131200,1182611329,792,792,792,792,153
20250106,131100,1182490153,792,792,792,792,0
20250106,131000,1182490153,792,792,792,792,1
20250106,130900,1182489361,789,789,789,789,2125
20250106,130800,1180812736,790,794,794,790,5053
20250106,130700,1176820594,794,794,794,794,70
20250106,130600,1176765014,790,790,790,790,101
20250106,130500,1176685224,792,792,792,790,2450
20250106,130400,1174747490,790,790,793,790,13801
20250106,130300,1163844697,791,791,791,791,5001
20250106,130200,1159888906,791,791,791,791,0
20250106,130100,1159888906,791,793,793,791,4532
20250106,130000,1156297750,793,794,794,791,9288
20250106,125900,1148938223,794,794,795,794,2000
20250106,125800,1147350203,794,794,794,794,1786
20250106,125700,1145932119,794,796,796,794,1890
20250106,125600,1144431399,797,797,797,797,10
20250106,125500,1144423429,794,794,794,794,0
20250106,125400,1144423429,794,794,794,794,928
20250106,125300,1143686597,794,794,794,794,506
20250106,125200,1143284833,795,795,795,795,500
20250106,125100,1142887333,795,795,795,795,104
20250106,125000,1142804653,794,794,794,794,300
20250106,124900,1142566453,794,795,795,794,500
20250106,124800,1142169250,794,795,795,794,1978
20250106,124700,1140597790,795,795,795,795,2263
20250106,124600,1138798705,802,797,802,795,1270
20250106,124500,1137788398,797,801,801,797,1651
20250106,124400,1136471491,802,802,802,802,1
20250106,124300,1136470689,796,796,796,796,92
20250106,124200,1136397457,796,804,805,796,5383
20250106,124100,1132090616,805,804,805,804,677
20250106,124000,1131545811,804,804,804,802,4754
20250106,123900,1127730137,804,802,806,802,5636
20250106,123800,1123197331,802,796,802,796,4814
20250106,123700,1119346215,794,795,795,794,6092
20250106,123600,1114507904,799,799,799,799,1017
20250106,123500,1113695321,800,800,800,800,22
20250106,123400,1113677721,800,799,800,799,75
20250106,123300,1113617751,799,794,799,793,3964
20250106,123200,1110459471,794,794,794,794,0
20250106,123100,1110459471,794,794,794,794,1258
20250106,123000,1109460619,793,793,793,793,24
20250106,122900,1109441587,792,792,792,792,1
20250106,122800,1109440795,792,792,792,792,0
20250106,122700,1109440795,792,793,793,792,932
20250106,122600,1108702476,793,793,793,793,1761
20250106,122500,1107306003,793,794,795,793,9847
20250106,122400,1099491075,794,796,796,794,5000
20250106,122300,1095516754,796,796,796,796,200
20250106,122200,1095357554,796,796,796,796,6065
20250106,122100,1090529814,795,795,795,795,672
20250106,122000,1089995574,795,796,796,795,500
20250106,121900,1089598036,796,798,798,796,130
20250106,121800,1089494496,798,798,798,798,164
20250106,121700,1089363624,798,798,798,794,618
20250106,121600,1088871937,797,797,797,797,1081
20250106,121500,1088010380,794,794,794,794,303
20250106,121400,1087769798,797,797,797,793,267
20250106,121300,1087557551,797,798,798,797,602
20250106,121200,1087077655,798,794,798,792,1270
20250106,121100,1086070789,797,793,797,793,29
20250106,121000,1086047788,796,796,796,793,4476
20250106,120900,1082493846,797,797,798,797,613
20250106,120800,1082005235,798,796,798,796,615
20250106,120700,1081515546,796,794,797,793,2992
20250106,120600,1079141996,794,799,799,794,1049
20250106,120500,1078308133,798,794,799,793,2067
20250106,120400,1076662243,793,800,800,793,1364
20250106,120300,1075578908,800,800,800,799,618
20250106,120200,1075084726,800,800,800,800,29
20250106,120100,1075061526,800,800,800,799,493
20250106,120000,1074667127,800,800,800,800,103
20250106,115900,1074584727,800,800,800,800,0
20250106,115800,1074584727,800,800,800,800,2779
20250106,115700,1072361527,800,795,801,793,3323
20250106,115600,1069722097,801,801,801,795,2173
20250106,115500,1067982324,801,798,801,798,996
20250106,115400,1067186804,802,800,802,800,4484
20250106,115300,1063595345,800,800,800,800,1410
20250106,115200,1062467345,797,797,797,797,416
20250106,115100,1062135793,800,800,800,800,1
20250106,115000,1062134993,799,795,799,794,1455
20250106,114900,1060978117,794,795,795,794,1987
20250106,114800,1059400418,795,796,796,795,2702
20250106,114700,1057252304,795,799,799,794,1233
20250106,114600,1056270137,794,796,796,794,3602
20250106,114500,1053408523,799,799,799,799,63
20250106,114400,1053358186,799,795,799,795,1011
20250106,114300,1052550441,795,795,795,795,500
20250106,114200,1052152941,800,798,800,794,4464
20250106,114100,1048603030,798,798,798,798,0
20250106,114000,1048603030,798,798,801,796,4292
20250106,113900,1045177832,798,798,802,798,802
20250106,113800,1044537668,798,799,799,794,21527
20250106,113700,1027416655,799,799,799,799,1
20250106,113600,1027415856,795,802,802,795,14155
20250106,113500,1016127708,802,802,803,802,956
20250106,113400,1015360428,803,801,803,800,7537
20250106,113300,1009330136,801,803,803,801,1816
20250106,113200,1007874920,803,804,804,803,1279
20250106,113100,1006846704,804,804,805,801,2094
20250106,113000,1005162748,806,801,806,801,6590
20250106,112900,999871103,801,806,806,801,1400
20250106,112800,998745703,806,806,806,800,9764
20250106,112700,990883410,805,799,805,797,7269
20250106,112600,985062541,799,806,806,799,22973
20250106,112500,966645098,806,803,806,802,4059
20250106,112400,963384485,803,807,808,802,8469
20250106,112300,956549562,807,797,808,796,15128
20250106,112200,944395911,799,802,802,796,7529
20250106,112100,938398558,796,799,803,795,35874
20250106,112000,909747017,798,803,810,796,58712
20250106,111900,862588303,804,799,804,799,19072
20250106,111800,847348875,810,810,810,810,0
20250106,111700,847348875,810,802,810,802,56376
20250106,111600,801852809,800,797,800,797,3509
20250106,111500,799052641,797,798,798,797,990
20250106,111400,798263605,797,799,802,797,2346
20250106,111300,796391557,802,800,802,799,3907
20250106,111200,793260312,802,799,802,799,5154
20250106,111100,789138157,799,799,799,799,20
20250106,111000,789122177,800,800,800,800,0
20250106,110900,789122177,800,800,800,800,7026
20250106,110800,783501377,800,800,800,800,3001
20250106,110700,781100577,800,799,800,799,330
20250106,110600,780836849,800,797,800,797,1394
20250106,110500,779725402,795,794,797,794,2566
20250106,110400,777686991,794,794,794,794,0
20250106,110300,777686991,794,794,797,794,995
20250106,110200,776895911,794,797,797,794,3344
20250106,110100,774240772,797,797,797,797,111
20250106,110000,774152305,797,797,797,797,776
20250106,105900,773533833,792,799,799,792,1585
20250106,105800,772276946,799,801,803,799,2624
20250106,105700,770175504,803,802,803,800,3802
20250106,105600,767125111,803,800,805,800,10956
20250106,105500,758328886,800,792,804,792,41526
20250106,105400,725196802,791,788,791,788,2585
20250106,105300,723154177,788,788,788,788,34
20250106,105200,723127385,788,790,790,788,86
20250106,105100,723059489,790,790,791,790,3231
20250106,105000,720506997,790,790,790,790,2132
20250106,104900,718822717,789,789,789,786,809
20250106,104800,718184698,790,787,790,787,110
20250106,104700,718097834,787,789,789,787,1842
20250106,104600,716646549,789,794,794,789,822
20250106,104500,715997577,794,788,794,788,11112
20250106,104400,707211002,785,785,788,785,204
20250106,104300,707050259,785,784,787,784,13721
20250106,104200,696264576,784,784,785,777,3798
20250106,104100,693287586,784,784,785,784,234
20250106,104000,693104127,784,783,784,783,2375
20250106,103900,691243762,783,782,783,782,503
20250106,103800,690849916,777,783,783,777,98
20250106,103700,690773590,783,783,783,783,17
20250106,103600,690760279,777,778,779,777,3200
20250106,103500,688272327,783,778,783,777,2249
20250106,103400,686524308,778,784,784,778,6883
20250106,103300,681163984,784,783,784,783,200
20250106,103200,681007371,784,784,784,784,100
20250106,103100,680928971,784,784,784,784,6
20250106,103000,680924267,784,785,785,784,163
20250106,102900,680796462,779,779,779,779,184
20250106,102800,680653126,779,779,779,779,200
20250106,102700,680497326,779,780,780,779,115
20250106,102600,680407660,779,779,779,779,7
20250106,102500,680402207,779,780,780,779,2
20250106,102400,680400648,779,779,779,779,0
20250106,102300,680400648,779,779,779,779,0
20250106,102200,680400648,779,779,779,779,1065
20250106,102100,679571013,777,780,780,777,3135
20250106,102000,677133033,780,784,784,780,2593
20250106,101900,675104588,786,783,786,783,423
20250106,101800,674772413,783,786,787,783,6326
20250106,101700,669795999,786,783,786,783,6669
20250106,101600,664563996,783,777,786,777,10942
20250106,101500,656029344,776,776,776,776,1011
20250106,101400,655244808,772,772,772,772,507
20250106,101300,654853404,771,771,771,771,0
20250106,101200,654853404,771,777,777,771,368
20250106,101100,654569322,778,777,778,777,1195
20250106,101000,653640806,777,770,777,769,7611
20250106,100900,647765407,770,772,774,770,6991
20250106,100800,642376698,775,772,775,772,1225
20250106,100700,641430701,771,771,771,771,0
20250106,100600,641430701,771,772,772,771,2289
20250106,100500,639663823,772,772,777,772,1847
20250106,100400,638234370,772,778,779,772,2991
20250106,100300,635913247,779,779,779,779,2
20250106,100200,635911689,775,774,775,771,2938
20250106,100100,633641757,773,780,780,773,5143
20250106,100000,629656338,776,779,780,776,2584
20250106,095900,627648603,782,783,783,782,1176
20250106,095800,626728729,783,776,783,776,3017
20250106,095700,624379252,775,776,776,775,948
20250106,095600,623643630,776,779,779,776,1454
20250106,095500,622513436,780,774,780,770,18334
20250106,095400,608370635,774,774,774,774,472
20250106,095300,608005307,773,774,774,770,16108
20250106,095200,595579941,775,778,780,774,8433
20250106,095100,589043000,780,781,783,780,1896
20250106,095000,587561830,784,783,784,783,1021
20250106,094900,586762349,783,783,783,781,277
20250106,094800,586545460,783,783,784,783,422
20250106,094700,586215028,783,780,783,780,406
20250106,094600,585898330,780,778,782,775,2744
20250106,094500,583756786,775,777,777,775,5435
20250106,094400,579544334,777,780,780,777,112
20250106,094300,579457010,777,777,777,777,5060
20250106,094200,575525390,781,774,782,773,12059
20250106,094100,566149329,774,783,783,774,7428
20250106,094000,560388974,780,783,784,780,1373
20250106,093900,559317869,783,783,787,783,3311
20250106,093800,556712432,787,784,787,779,5728
20250106,093700,552224904,780,784,784,780,1567
20250106,093600,550998602,784,787,791,780,3990
20250106,093500,547867308,779,787,787,775,25124
20250106,093400,528278083,786,794,794,786,18416
20250106,093300,513753378,795,791,795,790,18934
20250106,093200,498768808,791,798,798,791,7596
20250106,093100,492743381,798,795,798,794,3008
20250106,093000,490351221,795,794,795,791,4482
20250106,092900,486800534,792,791,798,790,9408
20250106,092800,479335131,791,788,794,787,8926
20250106,092700,472281775,789,799,799,789,17856
20250106,092600,458127501,800,799,804,796,27012
20250106,092500,436511753,799,802,805,792,25875
20250106,092400,415748140,801,790,801,789,65711
20250106,092300,363330199,791,793,808,790,68290
20250106,092200,308789324,793,779,793,776,38723
20250106,092100,278435205,783,781,783,777,7187
20250106,092000,272833926,781,785,785,779,7244
20250106,091900,267170158,785,787,787,780,26967
20250106,091800,246035959,789,788,789,780,28170
20250106,091700,223879916,788,771,789,766,67630
20250106,091600,171072421,771,770,775,764,18705
20250106,091500,156696851,770,776,783,769,30039
20250106,091400,133349425,777,760,777,760,38058
20250106,091300,104119414,759,747,759,747,15758
20250106,091200,92224232,750,751,751,747,5554
20250106,091100,88060794,751,753,753,749,7
20250106,091000,88055535,753,753,754,746,315
20250106,090900,87818045,753,751,753,750,5037
20250106,090800,84036254,747,745,751,745,8115
20250106,090700,77968901,745,745,745,745,3000
20250106,090600,75733901,745,745,745,738,2115
20250106,090500,74170367,747,752,754,738,12585
20250106,090400,64834137,752,751,754,743,9466
20250106,090300,57747619,751,751,759,744,18619
20250106,090200,43836205,760,751,761,751,6001
20250106,090100,39316794,761,739,762,739,50323
20250106,090000,1881109,739,737,740,737,2550