stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185000,1591885987,792,792,792,792,19317
20250102,184900,1591885987,792,792,792,792,0
20250102,184800,1591885987,792,792,792,792,0
20250102,184700,1591885987,792,792,792,792,0
20250102,184600,1591885987,792,792,792,792,0
20250102,184500,1591885987,792,792,792,792,0
20250102,184400,1591885987,792,792,792,792,0
20250102,184300,1591885987,792,792,792,792,0
20250102,184200,1591885987,792,792,792,792,0
20250102,184100,1591885987,792,792,792,792,0
20250102,184000,1591885987,792,792,792,792,0
20250102,183900,1591885987,792,792,792,792,0
20250102,183800,1591885987,792,792,792,792,0
20250102,183700,1591885987,792,792,792,792,0
20250102,183600,1591885987,792,792,792,792,0
20250102,183500,1591885987,792,792,792,792,0
20250102,183400,1591885987,792,792,792,792,0
20250102,183300,1591885987,792,792,792,792,0
20250102,183200,1591885987,792,792,792,792,0
20250102,183100,1591885987,792,792,792,792,0
20250102,183000,1591885987,792,792,792,792,0
20250102,182900,1591885987,792,792,792,792,0
20250102,182800,1591885987,792,792,792,792,0
20250102,182700,1591885987,792,792,792,792,0
20250102,182600,1591885987,792,792,792,792,0
20250102,182500,1591885987,792,792,792,792,0
20250102,182400,1591885987,792,792,792,792,0
20250102,182300,1591885987,792,792,792,792,0
20250102,182200,1591885987,792,792,792,792,0
20250102,182100,1591885987,792,792,792,792,0
20250102,182000,1591885987,792,792,792,792,19317
20250102,181900,1591885987,792,792,792,792,0
20250102,181800,1591885987,792,792,792,792,0
20250102,181700,1591885987,792,792,792,792,0
20250102,181600,1591885987,792,792,792,792,0
20250102,181500,1591885987,792,792,792,792,0
20250102,181400,1591885987,792,792,792,792,0
20250102,181300,1591885987,792,792,792,792,0
20250102,181200,1591885987,792,792,792,792,0
20250102,181100,1591885987,792,792,792,792,0
20250102,181000,1591885987,792,792,792,792,0
20250102,180900,1591885987,792,792,792,792,0
20250102,180800,1591885987,792,792,792,792,0
20250102,180700,1591885987,792,792,792,792,0
20250102,180600,1591885987,792,792,792,792,0
20250102,180500,1591885987,792,792,792,792,0
20250102,180400,1591885987,792,792,792,792,0
20250102,180300,1591885987,792,792,792,792,0
20250102,180200,1591885987,792,792,792,792,0
20250102,180100,1591885987,792,792,792,792,0
20250102,180000,1591885987,792,792,792,792,0
20250102,175900,1591885987,792,792,792,792,0
20250102,175800,1591885987,792,792,792,792,0
20250102,175700,1591885987,792,792,792,792,0
20250102,175600,1591885987,792,792,792,792,0
20250102,175500,1591885987,792,792,792,792,0
20250102,175400,1591885987,792,792,792,792,0
20250102,175300,1591885987,792,792,792,792,0
20250102,175200,1591885987,792,792,792,792,0
20250102,175100,1591885987,792,792,792,792,0
20250102,175000,1591885987,792,792,792,792,19317
20250102,174900,1591885987,792,792,792,792,0
20250102,174800,1591885987,792,792,792,792,0
20250102,174700,1591885987,792,792,792,792,0
20250102,174600,1591885987,792,792,792,792,0
20250102,174500,1591885987,792,792,792,792,0
20250102,174400,1591885987,792,792,792,792,0
20250102,174300,1591885987,792,792,792,792,0
20250102,174200,1591885987,792,792,792,792,0
20250102,174100,1591885987,792,792,792,792,0
20250102,174000,1591885987,792,792,792,792,0
20250102,173900,1591885987,792,792,792,792,0
20250102,173800,1591885987,792,792,792,792,0
20250102,173700,1591885987,792,792,792,792,0
20250102,173600,1591885987,792,792,792,792,0
20250102,173500,1591885987,792,792,792,792,0
20250102,173400,1591885987,792,792,792,792,0
20250102,173300,1591885987,792,792,792,792,0
20250102,173200,1591885987,792,792,792,792,0
20250102,173100,1591885987,792,792,792,792,0
20250102,173000,1591885987,792,792,792,792,0
20250102,172900,1591885987,792,792,792,792,0
20250102,172800,1591885987,792,792,792,792,0
20250102,172700,1591885987,792,792,792,792,0
20250102,172600,1591885987,792,792,792,792,0
20250102,172500,1591885987,792,792,792,792,0
20250102,172400,1591885987,792,792,792,792,0
20250102,172300,1591885987,792,792,792,792,0
20250102,172200,1591885987,792,792,792,792,0
20250102,172100,1591885987,792,792,792,792,0
20250102,172000,1591885987,792,792,792,792,19317
20250102,171900,1591885987,792,792,792,792,0
20250102,171800,1591885987,792,792,792,792,0
20250102,171700,1591885987,792,792,792,792,0
20250102,171600,1591885987,792,792,792,792,0
20250102,171500,1591885987,792,792,792,792,0
20250102,171400,1591885987,792,792,792,792,0
20250102,171300,1591885987,792,792,792,792,0
20250102,171200,1591885987,792,792,792,792,0
20250102,171100,1591885987,792,792,792,792,0
20250102,171000,1591885987,792,792,792,792,0
20250102,170900,1591885987,792,792,792,792,0
20250102,170800,1591885987,792,792,792,792,0
20250102,170700,1591885987,792,792,792,792,0
20250102,170600,1591885987,792,792,792,792,0
20250102,170500,1591885987,792,792,792,792,0
20250102,170400,1591885987,792,792,792,792,0
20250102,170300,1591885987,792,792,792,792,0
20250102,170200,1591885987,792,792,792,792,0
20250102,170100,1591885987,792,792,792,792,0
20250102,170000,1591885987,792,792,792,792,0
20250102,165900,1591885987,792,792,792,792,0
20250102,165800,1591885987,792,792,792,792,0
20250102,165700,1591885987,792,792,792,792,0
20250102,165600,1591885987,792,792,792,792,0
20250102,165500,1591885987,792,792,792,792,0
20250102,165400,1591885987,792,792,792,792,0
20250102,165300,1591885987,792,792,792,792,0
20250102,165200,1591885987,792,792,792,792,0
20250102,165100,1591885987,792,792,792,792,0
20250102,165000,1591885987,792,792,792,792,19317
20250102,164900,1591885987,792,792,792,792,0
20250102,164800,1591885987,792,792,792,792,0
20250102,164700,1591885987,792,792,792,792,0
20250102,164600,1591885987,792,792,792,792,0
20250102,164500,1591885987,792,792,792,792,0
20250102,164400,1591885987,792,792,792,792,0
20250102,164300,1591885987,792,792,792,792,0
20250102,164200,1591885987,792,792,792,792,0
20250102,164100,1591885987,792,792,792,792,0
20250102,164000,1591885987,792,792,792,792,0
20250102,163900,1591885987,792,792,792,792,0
20250102,163800,1591885987,792,792,792,792,0
20250102,163700,1591885987,792,792,792,792,0
20250102,163600,1591885987,792,792,792,792,0
20250102,163500,1591885987,792,792,792,792,0
20250102,163400,1591885987,792,792,792,792,0
20250102,163300,1591885987,792,792,792,792,0
20250102,163200,1591885987,792,792,792,792,0
20250102,163100,1591885987,792,792,792,792,0
20250102,163000,1591885987,792,792,792,792,0
20250102,162900,1591885987,792,792,792,792,0
20250102,162800,1591885987,792,792,792,792,0
20250102,162700,1591885987,792,792,792,792,0
20250102,162600,1591885987,792,792,792,792,0
20250102,162500,1591885987,792,792,792,792,0
20250102,162400,1591885987,792,792,792,792,0
20250102,162300,1591885987,792,792,792,792,0
20250102,162200,1591885987,792,792,792,792,0
20250102,162100,1591885987,792,792,792,792,0
20250102,162000,1591885987,792,792,792,792,19317
20250102,161900,1591885987,792,792,792,792,0
20250102,161800,1591885987,792,792,792,792,0
20250102,161700,1591885987,792,792,792,792,0
20250102,161600,1591885987,792,792,792,792,0
20250102,161500,1591885987,792,792,792,792,0
20250102,161400,1591885987,792,792,792,792,0
20250102,161300,1591885987,792,792,792,792,0
20250102,161200,1591885987,792,792,792,792,0
20250102,161100,1591885987,792,792,792,792,0
20250102,161000,1591885987,792,792,792,792,0
20250102,160900,1591885987,792,792,792,792,0
20250102,160800,1591885987,792,792,792,792,0
20250102,160700,1591885987,792,792,792,792,0
20250102,160600,1591885987,792,792,792,792,0
20250102,160500,1591885987,792,792,792,792,0
20250102,160400,1591885987,792,792,792,792,0
20250102,160300,1591885987,792,792,792,792,0
20250102,160200,1591885987,792,792,792,792,0
20250102,160100,1591885987,792,792,792,792,0
20250102,160000,1591885987,792,792,792,792,0
20250102,155900,1591885987,792,792,792,792,0
20250102,155800,1591885987,792,792,792,792,0
20250102,155700,1591885987,792,792,792,792,0
20250102,155600,1591885987,792,792,792,792,0
20250102,155500,1591885987,792,792,792,792,0
20250102,155400,1591885987,792,792,792,792,0
20250102,155300,1591885987,792,792,792,792,0
20250102,155200,1591885987,792,792,792,792,0
20250102,155100,1591885987,792,792,792,792,0
20250102,155000,1591885987,792,792,792,792,19317
20250102,154900,1591885987,792,792,792,792,0
20250102,154800,1591885987,792,792,792,792,0
20250102,154700,1591885987,792,792,792,792,0
20250102,154600,1591885987,792,792,792,792,0
20250102,154500,1591885987,792,792,792,792,0
20250102,154400,1591885987,792,792,792,792,0
20250102,154300,1591885987,792,792,792,792,0
20250102,154200,1591885987,792,792,792,792,0
20250102,154100,1591885987,792,792,792,792,0
20250102,154000,1591885987,792,792,792,792,0
20250102,153900,1591885987,792,792,792,792,0
20250102,153800,1591885987,792,792,792,792,0
20250102,153700,1591885987,792,792,792,792,0
20250102,153600,1591885987,792,792,792,792,0
20250102,153500,1591885987,792,792,792,792,0
20250102,153400,1591885987,792,792,792,792,0
20250102,153300,1591885987,792,792,792,792,0
20250102,153200,1591885987,792,792,792,792,0
20250102,153100,1591885987,792,792,792,792,0
20250102,153000,1591885987,792,792,792,792,19317
20250102,152900,1576586923,788,788,788,788,0
20250102,152800,1576586923,788,788,788,788,0
20250102,152700,1576586923,788,788,788,788,0
20250102,152600,1576586923,788,788,788,788,0
20250102,152500,1576586923,788,788,788,788,0
20250102,152400,1576586923,788,788,788,788,0
20250102,152300,1576586923,788,788,788,788,0
20250102,152200,1576586923,788,788,788,788,0
20250102,152100,1576586923,788,788,788,788,0
20250102,152000,1576586923,788,788,788,788,0
20250102,151900,1576586923,788,790,790,783,24485
20250102,151800,1557383391,788,792,792,788,9643
20250102,151700,1549766415,790,793,793,790,13474
20250102,151600,1539093366,793,794,794,793,1239
20250102,151500,1538110218,794,795,795,794,5054
20250102,151400,1534097339,795,793,795,793,2932
20250102,151300,1531769330,794,796,796,794,3523
20250102,151200,1528968264,797,797,797,796,21
20250102,151100,1528951528,797,797,797,795,88
20250102,151000,1528881505,797,797,797,797,147
20250102,150900,1528764346,797,797,798,797,102
20250102,150800,1528683051,798,798,798,798,546
20250102,150700,1528247343,800,788,800,786,48633
20250102,150600,1489402893,785,784,785,783,27380
20250102,150500,1467916509,783,775,785,775,3955
20250102,150400,1464826419,775,778,783,772,13088
20250102,150300,1454656535,778,782,783,778,6306
20250102,150200,1449733675,783,786,786,782,6512
20250102,150100,1444631713,786,790,790,785,6706
20250102,150000,1439347812,790,791,791,790,1726
20250102,145900,1437983547,792,792,792,792,85
20250102,145800,1437916227,795,794,795,791,4777
20250102,145700,1434123663,792,792,792,792,2119
20250102,145600,1432445415,792,794,794,792,322
20250102,145500,1432190389,794,793,794,793,2003
20250102,145400,1430602007,794,794,796,793,752
20250102,145300,1430004918,795,797,797,795,275
20250102,145200,1429785896,797,799,799,797,2233
20250102,145100,1428004165,798,798,799,797,3571
20250102,145000,1425154151,799,798,799,797,7788
20250102,144900,1418937681,798,797,798,796,3775
20250102,144800,1415930935,797,795,797,794,6002
20250102,144700,1411152129,795,793,796,793,7104
20250102,144600,1405505295,793,793,794,793,3103
20250102,144500,1403041616,793,791,794,791,4045
20250102,144400,1399834084,793,792,793,792,1276
20250102,144300,1398823045,792,791,792,791,524
20250102,144200,1398408330,791,792,794,791,3187
20250102,144100,1395883086,794,794,794,794,2053
20250102,144000,1394253004,794,793,794,793,6078
20250102,143900,1389428244,794,791,794,791,4191
20250102,143800,1386105004,791,790,791,790,10980
20250102,143700,1377430632,790,788,790,788,3492
20250102,143600,1374674460,788,788,788,788,1
20250102,143500,1374673672,789,789,789,789,0
20250102,143400,1374673672,789,789,789,789,5
20250102,143300,1374669727,788,787,788,787,263
20250102,143200,1374462555,788,785,788,785,1648
20250102,143100,1373166714,790,790,790,790,1
20250102,143000,1373165924,790,785,790,784,857
20250102,142900,1372493388,785,785,785,785,820
20250102,142800,1371849688,785,788,789,785,5422
20250102,142700,1367586346,789,792,792,788,6146
20250102,142600,1362727159,792,788,792,788,14655
20250102,142500,1351132983,788,788,789,785,3787
20250102,142400,1348146589,785,785,785,785,5
20250102,142300,1348142664,785,788,790,785,10077
20250102,142200,1340192798,786,785,787,785,152
20250102,142100,1340073432,785,785,785,785,17
20250102,142000,1340060087,785,788,789,785,1636
20250102,141900,1338771603,788,785,788,785,9790
20250102,141800,1331072451,784,783,784,783,5404
20250102,141700,1326836120,784,784,784,784,7
20250102,141600,1326830632,784,783,784,780,161
20250102,141500,1326704658,780,783,783,780,45340
20250102,141400,1291250177,783,782,783,781,2241
20250102,141300,1289498330,784,784,784,784,134
20250102,141200,1289393274,785,784,785,781,999
20250102,141100,1288610223,784,781,784,781,4863
20250102,141000,1284807350,777,777,782,777,976
20250102,140900,1284048913,780,777,780,776,1439
20250102,140800,1282926686,777,780,780,776,2593
20250102,140700,1280912974,780,780,781,780,9156
20250102,140600,1273771183,782,780,782,777,52
20250102,140500,1273730726,782,776,782,776,173
20250102,140400,1273596472,777,778,782,777,1730
20250102,140300,1272251902,783,779,783,776,3916
20250102,140200,1269211747,779,779,779,779,122
20250102,140100,1269116709,785,785,785,785,1
20250102,140000,1269115924,779,784,785,779,5430
20250102,135900,1264867381,784,785,785,784,4573
20250102,135800,1261278576,785,785,787,785,406
20250102,135700,1260959552,785,787,787,785,1034
20250102,135600,1260145880,787,786,787,780,6859
20250102,135500,1254761573,787,786,787,785,5076
20250102,135400,1250771803,779,778,786,778,26125
20250102,135300,1230419217,777,774,777,774,2046
20250102,135200,1228830315,774,773,774,769,8939
20250102,135100,1221941192,774,775,775,773,7176
20250102,135000,1216384714,777,776,777,775,3522
20250102,134900,1213652752,778,776,778,776,631
20250102,134800,1213162644,776,777,777,776,4679
20250102,134700,1209530669,779,777,779,777,581
20250102,134600,1209079230,777,780,780,777,5853
20250102,134500,1204530253,780,788,788,780,7892
20250102,134400,1198366422,789,782,790,780,12083
20250102,134300,1188851041,787,787,790,787,5719
20250102,134200,1184349981,787,781,787,781,203
20250102,134100,1184191432,780,779,780,778,5719
20250102,134000,1179735774,777,777,780,777,2618
20250102,133900,1177693986,773,787,787,772,17166
20250102,133800,1164332921,787,794,795,787,7609
20250102,133700,1158326084,794,793,795,793,4272
20250102,133600,1154930579,795,793,798,788,2211
20250102,133500,1153181513,793,782,800,778,70022
20250102,133400,1097685564,787,782,795,782,44738
20250102,133300,1062394147,782,783,783,779,3275
20250102,133200,1059835977,780,780,781,778,3374
20250102,133100,1057206020,778,770,779,769,805
20250102,133000,1056582594,769,772,780,769,6456
20250102,132900,1051571604,771,780,780,771,2421
20250102,132800,1049688109,780,780,784,774,16361
20250102,132700,1036902353,781,763,781,763,88894
20250102,132600,967820950,765,763,766,763,3288
20250102,132500,965305081,765,765,765,765,11
20250102,132400,965296666,766,763,766,762,3695
20250102,132300,962478564,763,768,768,763,1281
20250102,132200,961500554,764,770,770,762,2871
20250102,132100,959309379,771,770,771,763,20283
20250102,132000,943757115,765,769,770,765,13534
20250102,131900,933349384,769,769,769,768,2239
20250102,131800,931627644,769,766,769,765,2871
20250102,131700,929428116,766,769,769,766,2492
20250102,131600,927516502,769,763,769,763,57
20250102,131500,927472789,763,763,763,763,32
20250102,131400,927448373,769,769,770,769,1095
20250102,131300,926606317,770,759,770,758,30071
20250102,131200,903518430,759,759,760,759,1071
20250102,131100,902705501,759,760,760,759,51
20250102,131000,902666743,760,758,761,757,4987
20250102,130900,898891048,758,761,761,758,19
20250102,130800,898876643,757,757,758,757,4344
20250102,130700,895588176,762,762,762,762,2
20250102,130600,895586652,762,755,762,755,34
20250102,130500,895560975,762,756,762,755,935
20250102,130400,894854646,756,765,765,755,25884
20250102,130300,875094488,765,765,766,763,8337
20250102,130200,868726449,766,766,767,764,11901
20250102,130100,859609189,767,766,767,765,4229
20250102,130000,856367893,765,764,766,764,5037
20250102,125900,852514613,764,758,764,758,75594
20250102,125800,795156528,758,756,758,753,9176
20250102,125700,788210883,756,753,757,753,6458
20250102,125600,783326196,755,754,755,753,1528
20250102,125500,782175606,753,753,753,753,1048
20250102,125400,781386462,753,752,753,752,5392
20250102,125300,777331677,752,753,753,752,31
20250102,125200,777308364,753,755,756,753,2004
20250102,125100,775795414,754,754,755,753,956
20250102,125000,775074590,754,754,756,754,1614
20250102,124900,773855950,754,754,754,754,1
20250102,124800,773855196,751,755,755,751,1421
20250102,124700,772782825,755,754,755,754,3
20250102,124600,772780562,755,756,756,750,92
20250102,124500,772711466,747,755,756,747,5151
20250102,124400,768843154,755,755,755,755,0
20250102,124300,768843154,755,754,755,754,7861
20250102,124200,762908125,755,754,755,750,1281
20250102,124100,761944514,754,755,755,754,1353
20250102,124000,760923141,754,754,755,754,1427
20250102,123900,759847173,754,752,754,752,10111
20250102,123800,752229097,750,751,752,750,3575
20250102,123700,749543051,751,752,752,751,1090
20250102,123600,748723782,752,750,752,749,17357
20250102,123500,735715165,752,750,752,749,3421
20250102,123400,733151450,752,752,752,752,2229
20250102,123300,731475242,752,754,754,752,2388
20250102,123200,729679041,752,750,752,750,1835
20250102,123100,728299277,752,750,752,750,183
20250102,123000,728161827,750,752,752,750,2204
20250102,122900,726504459,752,754,754,750,7157
20250102,122800,721118845,754,754,754,752,927
20250102,122700,720421137,754,754,754,754,1366
20250102,122600,719391173,754,752,754,749,219
20250102,122500,719226535,752,753,753,752,41
20250102,122400,719195702,753,752,753,752,179
20250102,122300,719061026,752,753,753,748,61
20250102,122200,719015273,747,747,755,747,10695
20250102,122100,710953511,754,751,754,747,15104
20250102,122000,699578176,747,750,752,747,2254
20250102,121900,697883874,750,746,750,746,5482
20250102,121800,693781899,746,745,746,745,143
20250102,121700,693675326,746,750,750,746,332
20250102,121600,693427650,746,746,746,746,56
20250102,121500,693385874,746,746,746,746,1
20250102,121400,693385128,753,744,753,744,1443
20250102,121300,692308583,745,750,750,745,9594
20250102,121200,685155658,751,750,753,750,120
20250102,121100,685065654,753,752,753,750,1381
20250102,121000,684026773,750,749,752,749,12166
20250102,120900,674901005,749,749,749,749,1479
20250102,120800,673793234,749,742,749,742,4036
20250102,120700,670774769,748,747,748,747,1410
20250102,120600,669721338,747,747,748,747,572
20250102,120500,669293854,747,747,747,747,380
20250102,120400,669009994,747,742,747,742,615
20250102,120300,668553659,742,742,747,742,41
20250102,120200,668523232,742,745,747,742,2785
20250102,120100,666448171,747,745,747,745,209
20250102,120000,666292367,745,745,745,745,20
20250102,115900,666277467,748,748,748,748,29
20250102,115800,666255775,741,748,749,740,3119
20250102,115700,663933117,748,748,748,748,400
20250102,115600,663633917,743,743,743,742,2382
20250102,115500,661866275,749,744,749,740,495
20250102,115400,661497234,748,748,749,745,1506
20250102,115300,660373696,748,752,752,746,3321
20250102,115200,657878912,752,752,752,750,8976
20250102,115100,651136392,751,748,751,747,21240
20250102,115000,635212918,746,745,749,745,5433
20250102,114900,631150660,744,744,745,744,1170
20250102,114800,630279961,740,740,740,740,150
20250102,114700,630168961,740,740,744,740,3115
20250102,114600,627863679,744,740,744,740,252
20250102,114500,627677120,739,739,740,739,12017
20250102,114400,618793380,739,739,739,739,1
20250102,114300,618792641,739,739,740,739,1042
20250102,114200,618022601,739,741,741,739,2008
20250102,114100,616536382,741,742,742,741,2487
20250102,114000,614693504,739,745,745,739,743
20250102,113900,614140711,744,736,744,736,16790
20250102,113800,601715839,735,740,740,733,573
20250102,113700,601294690,740,736,740,736,14339
20250102,113600,590685466,736,736,740,734,4330
20250102,113500,587497976,736,733,736,732,1141
20250102,113400,586661351,732,732,732,732,2449
20250102,113300,584868683,732,734,734,732,34
20250102,113200,584843793,732,732,734,732,821
20250102,113100,584241817,736,736,736,732,20
20250102,113000,584227169,732,732,732,732,70
20250102,112900,584175929,739,729,739,729,3814
20250102,112800,581393765,728,730,730,728,155
20250102,112700,581280841,730,730,730,728,49
20250102,112600,581245145,728,728,730,728,4095
20250102,112500,578261493,727,727,727,727,1120
20250102,112400,577447253,727,726,727,726,565
20250102,112300,577037040,726,726,726,726,1030
20250102,112200,576289260,726,726,726,726,1963
20250102,112100,574864122,725,725,725,725,4070
20250102,112000,571913372,725,725,725,725,20
20250102,111900,571898872,729,728,729,728,500
20250102,111800,571534402,724,724,725,723,10258
20250102,111700,564106908,730,723,730,722,7628
20250102,111600,558547238,722,727,727,722,2822
20250102,111500,556506467,725,725,725,725,14690
20250102,111400,545856217,725,727,727,725,5841
20250102,111300,541615174,726,727,727,726,5360
20250102,111200,537721646,726,726,727,726,1159
20250102,111100,536880210,726,726,727,726,2039
20250102,111000,535399715,726,727,727,726,7217
20250102,110900,530156249,729,729,729,728,9004
20250102,110800,523596336,729,736,736,729,7136
20250102,110700,518384043,736,737,740,736,17875
20250102,110600,505171144,738,737,738,737,2345
20250102,110500,503442769,737,737,738,736,3496
20250102,110400,500866078,737,737,738,737,1957
20250102,110300,499422301,737,736,737,736,49
20250102,110200,499386236,738,734,738,733,7614
20250102,110100,493797558,733,731,735,731,800
20250102,110000,493211056,731,729,735,729,2985
20250102,105900,491029103,729,731,731,729,9941
20250102,105800,483771115,731,738,740,730,3705
20250102,105700,481054842,740,740,740,739,6155
20250102,105600,476503176,740,741,741,740,4259
20250102,105500,473347810,745,747,750,741,20412
20250102,105400,458132124,747,747,747,745,5152
20250102,105300,454286028,747,753,753,745,34366
20250102,105200,428637221,753,749,754,747,60354
20250102,105100,383420049,749,731,749,728,65533
20250102,105000,335261842,727,726,732,726,2044
20250102,104900,333767140,726,725,733,725,25816
20250102,104800,314943701,725,723,728,722,22203
20250102,104700,298856470,724,728,729,724,6307
20250102,104600,294261120,729,723,729,723,29061
20250102,104500,273112071,728,722,728,722,7376
20250102,104400,267749220,722,720,722,720,15670
20250102,104300,256443481,716,719,722,716,3949
20250102,104200,253598216,720,718,720,715,3398
20250102,104100,251159851,719,714,719,714,14887
20250102,104000,240513497,714,710,715,710,9124
20250102,103900,234013966,712,706,712,706,2683
20250102,103800,232112718,706,706,706,705,130
20250102,103700,232020968,706,706,706,706,2
20250102,103600,232019556,705,705,705,705,90
20250102,103500,231956106,706,705,706,705,4793
20250102,103400,228577040,702,702,702,702,1430
20250102,103300,227573180,702,705,706,702,7090
20250102,103200,222574821,702,701,706,701,2117
20250102,103100,221090763,706,702,706,700,1590
20250102,103000,219972999,700,701,702,700,5032
20250102,102900,216448581,701,702,702,701,1718
20250102,102800,215243593,702,702,702,702,233
20250102,102700,215080027,703,703,703,703,300
20250102,102600,214869127,701,701,702,701,1200
20250102,102500,214027827,701,703,703,701,17438
20250102,102400,201773180,703,704,704,703,16133
20250102,102300,190431620,704,703,704,703,3927
20250102,102200,187668738,703,706,706,703,9243
20250102,102100,181153974,706,705,706,705,261
20250102,102000,180969726,705,706,706,705,520
20250102,101900,180602626,706,706,706,705,3140
20250102,101800,178387386,705,707,707,705,2553
20250102,101700,176586835,707,707,707,706,722
20250102,101600,176076398,707,705,707,705,138
20250102,101500,175978986,709,709,709,703,43416
20250102,101400,145364893,707,707,707,707,7391
20250102,101300,140139456,707,709,709,707,206
20250102,101200,139993456,707,711,712,707,11047
20250102,101100,132169609,709,710,711,709,21720
20250102,101000,116769785,710,710,710,710,241
20250102,100900,116598675,710,709,710,708,13648
20250102,100800,106919653,709,711,711,709,16833
20250102,100700,94975930,710,711,712,710,7144
20250102,100600,89900038,712,711,714,710,2801
20250102,100500,87902248,711,712,717,711,8773
20250102,100400,81663470,713,713,718,713,16604
20250102,100300,69781550,719,718,719,712,5750
20250102,100200,65648734,712,712,719,710,10792
20250102,100100,57971742,719,723,729,712,15433
20250102,100000,46838201,723,730,733,723,61805