stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,185200,1045035879,776,776,776,776,11095
20250103,185100,1045035879,776,776,776,776,0
20250103,185000,1045035879,776,776,776,776,0
20250103,184900,1045035879,776,776,776,776,0
20250103,184800,1045035879,776,776,776,776,0
20250103,184700,1045035879,776,776,776,776,0
20250103,184600,1045035879,776,776,776,776,0
20250103,184500,1045035879,776,776,776,776,0
20250103,184400,1045035879,776,776,776,776,0
20250103,184300,1045035879,776,776,776,776,0
20250103,184200,1045035879,776,776,776,776,0
20250103,184100,1045035879,776,776,776,776,0
20250103,184000,1045035879,776,776,776,776,0
20250103,183900,1045035879,776,776,776,776,0
20250103,183800,1045035879,776,776,776,776,0
20250103,183700,1045035879,776,776,776,776,0
20250103,183600,1045035879,776,776,776,776,0
20250103,183500,1045035879,776,776,776,776,0
20250103,183400,1045035879,776,776,776,776,0
20250103,183300,1045035879,776,776,776,776,0
20250103,183200,1045035879,776,776,776,776,0
20250103,183100,1045035879,776,776,776,776,0
20250103,183000,1045035879,776,776,776,776,0
20250103,182900,1045035879,776,776,776,776,0
20250103,182800,1045035879,776,776,776,776,0
20250103,182700,1045035879,776,776,776,776,0
20250103,182600,1045035879,776,776,776,776,0
20250103,182500,1045035879,776,776,776,776,0
20250103,182400,1045035879,776,776,776,776,0
20250103,182300,1045035879,776,776,776,776,0
20250103,182200,1045035879,776,776,776,776,11095
20250103,182100,1045035879,776,776,776,776,0
20250103,182000,1045035879,776,776,776,776,0
20250103,181900,1045035879,776,776,776,776,0
20250103,181800,1045035879,776,776,776,776,0
20250103,181700,1045035879,776,776,776,776,0
20250103,181600,1045035879,776,776,776,776,0
20250103,181500,1045035879,776,776,776,776,0
20250103,181400,1045035879,776,776,776,776,0
20250103,181300,1045035879,776,776,776,776,0
20250103,181200,1045035879,776,776,776,776,0
20250103,181100,1045035879,776,776,776,776,0
20250103,181000,1045035879,776,776,776,776,0
20250103,180900,1045035879,776,776,776,776,0
20250103,180800,1045035879,776,776,776,776,0
20250103,180700,1045035879,776,776,776,776,0
20250103,180600,1045035879,776,776,776,776,0
20250103,180500,1045035879,776,776,776,776,0
20250103,180400,1045035879,776,776,776,776,0
20250103,180300,1045035879,776,776,776,776,0
20250103,180200,1045035879,776,776,776,776,0
20250103,180100,1045035879,776,776,776,776,0
20250103,180000,1045035879,776,776,776,776,0
20250103,175900,1045035879,776,776,776,776,0
20250103,175800,1045035879,776,776,776,776,0
20250103,175700,1045035879,776,776,776,776,0
20250103,175600,1045035879,776,776,776,776,0
20250103,175500,1045035879,776,776,776,776,0
20250103,175400,1045035879,776,776,776,776,0
20250103,175300,1045035879,776,776,776,776,0
20250103,175200,1045035879,776,776,776,776,11095
20250103,175100,1045035879,776,776,776,776,0
20250103,175000,1045035879,776,776,776,776,0
20250103,174900,1045035879,776,776,776,776,0
20250103,174800,1045035879,776,776,776,776,0
20250103,174700,1045035879,776,776,776,776,0
20250103,174600,1045035879,776,776,776,776,0
20250103,174500,1045035879,776,776,776,776,0
20250103,174400,1045035879,776,776,776,776,0
20250103,174300,1045035879,776,776,776,776,0
20250103,174200,1045035879,776,776,776,776,0
20250103,174100,1045035879,776,776,776,776,0
20250103,174000,1045035879,776,776,776,776,0
20250103,173900,1045035879,776,776,776,776,0
20250103,173800,1045035879,776,776,776,776,0
20250103,173700,1045035879,776,776,776,776,0
20250103,173600,1045035879,776,776,776,776,0
20250103,173500,1045035879,776,776,776,776,0
20250103,173400,1045035879,776,776,776,776,0
20250103,173300,1045035879,776,776,776,776,0
20250103,173200,1045035879,776,776,776,776,0
20250103,173100,1045035879,776,776,776,776,0
20250103,173000,1045035879,776,776,776,776,0
20250103,172900,1045035879,776,776,776,776,0
20250103,172800,1045035879,776,776,776,776,0
20250103,172700,1045035879,776,776,776,776,0
20250103,172600,1045035879,776,776,776,776,0
20250103,172500,1045035879,776,776,776,776,0
20250103,172400,1045035879,776,776,776,776,0
20250103,172300,1045035879,776,776,776,776,0
20250103,172200,1045035879,776,776,776,776,11095
20250103,172100,1045035879,776,776,776,776,0
20250103,172000,1045035879,776,776,776,776,0
20250103,171900,1045035879,776,776,776,776,0
20250103,171800,1045035879,776,776,776,776,0
20250103,171700,1045035879,776,776,776,776,0
20250103,171600,1045035879,776,776,776,776,0
20250103,171500,1045035879,776,776,776,776,0
20250103,171400,1045035879,776,776,776,776,0
20250103,171300,1045035879,776,776,776,776,0
20250103,171200,1045035879,776,776,776,776,0
20250103,171100,1045035879,776,776,776,776,0
20250103,171000,1045035879,776,776,776,776,0
20250103,170900,1045035879,776,776,776,776,0
20250103,170800,1045035879,776,776,776,776,0
20250103,170700,1045035879,776,776,776,776,0
20250103,170600,1045035879,776,776,776,776,0
20250103,170500,1045035879,776,776,776,776,0
20250103,170400,1045035879,776,776,776,776,0
20250103,170300,1045035879,776,776,776,776,0
20250103,170200,1045035879,776,776,776,776,0
20250103,170100,1045035879,776,776,776,776,0
20250103,170000,1045035879,776,776,776,776,0
20250103,165900,1045035879,776,776,776,776,0
20250103,165800,1045035879,776,776,776,776,0
20250103,165700,1045035879,776,776,776,776,0
20250103,165600,1045035879,776,776,776,776,0
20250103,165500,1045035879,776,776,776,776,0
20250103,165400,1045035879,776,776,776,776,0
20250103,165300,1045035879,776,776,776,776,0
20250103,165200,1045035879,776,776,776,776,11095
20250103,165100,1045035879,776,776,776,776,0
20250103,165000,1045035879,776,776,776,776,0
20250103,164900,1045035879,776,776,776,776,0
20250103,164800,1045035879,776,776,776,776,0
20250103,164700,1045035879,776,776,776,776,0
20250103,164600,1045035879,776,776,776,776,0
20250103,164500,1045035879,776,776,776,776,0
20250103,164400,1045035879,776,776,776,776,0
20250103,164300,1045035879,776,776,776,776,0
20250103,164200,1045035879,776,776,776,776,0
20250103,164100,1045035879,776,776,776,776,0
20250103,164000,1045035879,776,776,776,776,0
20250103,163900,1045035879,776,776,776,776,0
20250103,163800,1045035879,776,776,776,776,0
20250103,163700,1045035879,776,776,776,776,0
20250103,163600,1045035879,776,776,776,776,0
20250103,163500,1045035879,776,776,776,776,0
20250103,163400,1045035879,776,776,776,776,0
20250103,163300,1045035879,776,776,776,776,0
20250103,163200,1045035879,776,776,776,776,0
20250103,163100,1045035879,776,776,776,776,0
20250103,163000,1045035879,776,776,776,776,0
20250103,162900,1045035879,776,776,776,776,0
20250103,162800,1045035879,776,776,776,776,0
20250103,162700,1045035879,776,776,776,776,0
20250103,162600,1045035879,776,776,776,776,0
20250103,162500,1045035879,776,776,776,776,0
20250103,162400,1045035879,776,776,776,776,0
20250103,162300,1045035879,776,776,776,776,0
20250103,162200,1045035879,776,776,776,776,11095
20250103,162100,1045035879,776,776,776,776,0
20250103,162000,1045035879,776,776,776,776,0
20250103,161900,1045035879,776,776,776,776,0
20250103,161800,1045035879,776,776,776,776,0
20250103,161700,1045035879,776,776,776,776,0
20250103,161600,1045035879,776,776,776,776,0
20250103,161500,1045035879,776,776,776,776,0
20250103,161400,1045035879,776,776,776,776,0
20250103,161300,1045035879,776,776,776,776,0
20250103,161200,1045035879,776,776,776,776,0
20250103,161100,1045035879,776,776,776,776,0
20250103,161000,1045035879,776,776,776,776,0
20250103,160900,1045035879,776,776,776,776,0
20250103,160800,1045035879,776,776,776,776,0
20250103,160700,1045035879,776,776,776,776,0
20250103,160600,1045035879,776,776,776,776,0
20250103,160500,1045035879,776,776,776,776,0
20250103,160400,1045035879,776,776,776,776,0
20250103,160300,1045035879,776,776,776,776,0
20250103,160200,1045035879,776,776,776,776,0
20250103,160100,1045035879,776,776,776,776,0
20250103,160000,1045035879,776,776,776,776,0
20250103,155900,1045035879,776,776,776,776,0
20250103,155800,1045035879,776,776,776,776,0
20250103,155700,1045035879,776,776,776,776,0
20250103,155600,1045035879,776,776,776,776,0
20250103,155500,1045035879,776,776,776,776,0
20250103,155400,1045035879,776,776,776,776,0
20250103,155300,1045035879,776,776,776,776,0
20250103,155200,1045035879,776,776,776,776,11095
20250103,155100,1045035879,776,776,776,776,0
20250103,155000,1045035879,776,776,776,776,0
20250103,154900,1045035879,776,776,776,776,0
20250103,154800,1045035879,776,776,776,776,0
20250103,154700,1045035879,776,776,776,776,0
20250103,154600,1045035879,776,776,776,776,0
20250103,154500,1045035879,776,776,776,776,0
20250103,154400,1045035879,776,776,776,776,0
20250103,154300,1045035879,776,776,776,776,0
20250103,154200,1045035879,776,776,776,776,0
20250103,154100,1045035879,776,776,776,776,0
20250103,154000,1045035879,776,776,776,776,0
20250103,153900,1045035879,776,776,776,776,0
20250103,153800,1045035879,776,776,776,776,0
20250103,153700,1045035879,776,776,776,776,0
20250103,153600,1045035879,776,776,776,776,0
20250103,153500,1045035879,776,776,776,776,0
20250103,153400,1045035879,776,776,776,776,0
20250103,153300,1045035879,776,776,776,776,0
20250103,153200,1045035879,776,776,776,776,0
20250103,153100,1045035879,776,776,776,776,0
20250103,153000,1045035879,776,776,776,776,11095
20250103,152900,1036426159,772,772,772,772,0
20250103,152800,1036426159,772,772,772,772,0
20250103,152700,1036426159,772,772,772,772,0
20250103,152600,1036426159,772,772,772,772,0
20250103,152500,1036426159,772,772,772,772,0
20250103,152400,1036426159,772,772,772,772,0
20250103,152300,1036426159,772,772,772,772,0
20250103,152200,1036426159,772,772,772,772,0
20250103,152100,1036426159,772,772,772,772,0
20250103,152000,1036426159,772,772,772,772,0
20250103,151900,1036426159,772,772,772,772,0
20250103,151800,1036426159,772,773,773,771,213
20250103,151700,1036261523,770,771,771,770,2247
20250103,151600,1034531286,771,771,771,771,6622
20250103,151500,1029425724,772,772,772,772,1124
20250103,151400,1028557996,773,772,773,772,5583
20250103,151300,1024243462,772,773,773,772,574
20250103,151200,1023800333,773,773,773,773,1
20250103,151100,1023799560,771,771,773,771,1563
20250103,151000,1022594415,771,771,773,771,2005
20250103,150900,1021047558,773,772,773,772,501
20250103,150800,1020660785,773,772,773,772,302
20250103,150700,1020427640,773,773,773,773,7
20250103,150600,1020422229,773,770,773,770,3381
20250103,150500,1017812456,770,770,770,770,1
20250103,150400,1017811686,770,770,770,770,930
20250103,150300,1017095586,772,772,772,772,1
20250103,150200,1017094814,771,771,771,771,0
20250103,150100,1017094814,771,771,771,769,1266
20250103,150000,1016120525,771,770,771,769,856
20250103,145900,1015461606,772,772,772,772,0
20250103,145800,1015461606,772,769,772,769,2
20250103,145700,1015460065,772,772,772,772,32
20250103,145600,1015435361,767,767,767,767,39
20250103,145500,1015405448,774,770,774,767,2430
20250103,145400,1013536749,775,775,775,775,1
20250103,145300,1013535974,770,771,776,770,11001
20250103,145200,1005061763,775,775,776,775,4479
20250103,145100,1001590537,771,770,775,770,32
20250103,145000,1001565796,775,775,775,775,1
20250103,144900,1001565021,770,770,770,770,401
20250103,144800,1001256251,770,770,770,770,12
20250103,144700,1001247011,770,770,770,770,0
20250103,144600,1001247011,770,770,770,770,303
20250103,144500,1001013701,770,770,770,770,50
20250103,144400,1000975201,770,769,770,769,715
20250103,144300,1000425365,769,768,769,768,6
20250103,144200,1000420755,768,767,768,767,1500
20250103,144100,999269147,766,765,771,765,27
20250103,144000,999248459,770,768,771,768,3802
20250103,143900,996321235,765,765,765,765,6
20250103,143800,996316645,770,770,770,770,0
20250103,143700,996316645,770,770,770,770,0
20250103,143600,996316645,770,770,770,770,0
20250103,143500,996316645,770,775,775,765,8019
20250103,143400,990177480,774,774,774,774,29609
20250103,143300,967260114,775,774,775,774,5902
20250103,143200,962686126,775,775,775,774,778
20250103,143100,962083676,775,774,776,774,7604
20250103,143000,956198038,775,776,776,774,2622
20250103,142900,954167487,776,774,776,774,31495
20250103,142800,929788355,774,771,774,771,12748
20250103,142700,919928724,771,771,771,771,0
20250103,142600,919928724,771,771,771,771,0
20250103,142500,919928724,771,771,771,771,0
20250103,142400,919928724,771,771,771,771,1
20250103,142300,919927953,770,770,770,770,1084
20250103,142200,919093273,765,765,765,765,17
20250103,142100,919080268,764,770,770,764,888
20250103,142000,918401827,769,769,769,769,2000
20250103,141900,916863827,769,764,769,764,31
20250103,141800,916840138,764,768,768,764,224
20250103,141700,916668202,768,768,768,761,503
20250103,141600,916285254,765,765,765,765,100
20250103,141500,916208754,769,769,769,769,250
20250103,141400,916016504,770,770,770,770,0
20250103,141300,916016504,770,765,770,765,2
20250103,141200,916014969,771,771,771,771,0
20250103,141100,916014969,771,760,771,760,778
20250103,141000,915420007,763,762,763,762,2500
20250103,140900,913514933,762,761,762,760,1032
20250103,140800,912729008,760,760,760,760,40
20250103,140700,912698608,761,761,761,761,1
20250103,140600,912697847,760,759,760,759,1143
20250103,140500,911829168,760,757,760,757,4000
20250103,140400,908801165,757,757,757,755,12689
20250103,140300,899207490,760,760,760,757,1001
20250103,140200,898446733,760,759,760,759,2300
20250103,140100,896700996,761,756,761,756,1024
20250103,140000,895921842,756,760,761,756,116
20250103,135900,895833741,760,756,760,755,405
20250103,135800,895527571,756,756,756,756,40
20250103,135700,895497331,760,760,760,760,1
20250103,135600,895496571,755,755,755,755,10
20250103,135500,895489021,761,756,761,755,4795
20250103,135400,891868381,756,761,761,756,63
20250103,135300,891820743,755,757,761,755,17655
20250103,135200,878486449,761,761,761,761,1
20250103,135100,878485688,761,756,761,753,2012
20250103,135000,876964665,756,754,756,752,2626
20250103,134900,874982199,754,756,756,750,18250
20250103,134800,861244075,756,756,756,756,227
20250103,134700,861072463,756,758,758,756,4077
20250103,134600,857987362,758,758,761,758,244
20250103,134500,857801946,761,757,761,757,675
20250103,134400,857290699,762,757,762,756,165
20250103,134300,857165919,757,757,757,757,1248
20250103,134200,856221183,764,764,764,764,100
20250103,134100,856144783,764,755,766,755,1120
20250103,134000,855287119,755,756,757,755,9072
20250103,133900,848433424,757,757,757,757,2366
20250103,133800,846642362,758,760,760,758,6157
20250103,133700,841971174,760,763,766,760,40698
20250103,133600,811029009,763,763,766,763,1031
20250103,133500,810242353,766,764,766,764,41
20250103,133400,810211027,766,766,766,766,0
20250103,133300,810211027,766,763,766,763,32
20250103,133200,810186608,763,763,763,763,326
20250103,133100,809937870,763,762,763,762,28
20250103,133000,809916528,763,768,768,762,3359
20250103,132900,807354837,765,765,765,763,841
20250103,132800,806711532,765,768,768,765,93
20250103,132700,806640231,768,767,768,765,81
20250103,132600,806578105,765,767,767,765,32
20250103,132500,806553615,767,763,767,763,445
20250103,132400,806213266,765,765,765,764,9816
20250103,132300,798707403,765,765,765,765,1
20250103,132200,798706638,765,767,767,765,5020
20250103,132100,794863078,767,767,767,766,25
20250103,132000,794843924,767,767,767,766,149
20250103,131900,794729662,767,769,770,767,5042
20250103,131800,790857080,769,770,770,769,2540
20250103,131700,788901320,770,770,770,770,108
20250103,131600,788818160,770,769,770,769,91
20250103,131500,788748180,770,769,770,769,41
20250103,131400,788716650,771,771,771,771,0
20250103,131300,788716650,771,771,771,771,0
20250103,131200,788716650,771,771,771,771,198
20250103,131100,788563992,771,769,771,769,21
20250103,131000,788547841,771,771,771,769,132
20250103,130900,788446131,771,769,771,769,256
20250103,130800,788249263,769,769,769,769,40
20250103,130700,788218503,771,771,771,771,1
20250103,130600,788217732,771,775,776,771,7123
20250103,130500,782720175,775,771,775,771,43
20250103,130400,782687014,775,775,775,775,1
20250103,130300,782686239,775,775,775,770,502
20250103,130200,782299689,770,772,772,770,5492
20250103,130100,778065661,775,772,775,772,21
20250103,130000,778049446,775,775,775,772,21
20250103,125900,778033225,775,771,775,771,72
20250103,125800,777977668,772,772,772,772,3
20250103,125700,777975352,776,776,776,776,0
20250103,125600,777975352,776,771,776,771,1033
20250103,125500,777173899,775,773,775,771,15924
20250103,125400,764852651,774,773,774,773,3861
20250103,125300,761868097,773,773,773,773,0
20250103,125200,761868097,773,773,773,773,1
20250103,125100,761867324,772,771,772,771,179
20250103,125000,761729156,772,770,772,770,1623
20250103,124900,760477844,772,772,772,769,3062
20250103,124800,758114160,769,772,772,769,4497
20250103,124700,754652464,769,772,772,769,1500
20250103,124600,753497464,772,766,772,766,28
20250103,124500,753476010,772,767,772,767,41
20250103,124400,753444558,772,772,772,772,1
20250103,124300,753443786,772,772,772,772,0
20250103,124200,753443786,772,771,772,771,500
20250103,124100,753057788,772,767,772,763,13064
20250103,124000,743056206,766,768,768,764,27520
20250103,123900,722000087,774,774,774,768,35
20250103,123800,721973195,768,774,774,768,8042
20250103,123700,715794471,771,774,774,769,14544
20250103,123600,704607872,774,770,774,770,169
20250103,123500,704477198,774,770,774,770,41
20250103,123400,704445624,774,774,774,774,659
20250103,123300,703935558,774,774,774,774,0
20250103,123200,703935558,774,774,774,774,1
20250103,123100,703934784,771,771,774,771,4521
20250103,123000,700449090,774,774,774,769,120
20250103,122900,700356300,772,772,772,767,2030
20250103,122800,698789290,767,767,767,767,40
20250103,122700,698758610,771,771,771,771,909
20250103,122600,698057771,771,766,771,766,184
20250103,122500,697916107,770,766,770,766,6083
20250103,122400,693232529,766,766,766,766,1
20250103,122300,693231763,770,770,770,770,0
20250103,122200,693231763,770,770,770,770,5
20250103,122100,693227913,770,770,770,765,5019
20250103,122000,689363373,765,765,765,765,20
20250103,121900,689348073,770,765,770,765,121
20250103,121800,689255503,765,769,770,765,1124
20250103,121700,688391306,769,766,769,766,1001
20250103,121600,687624537,767,766,769,766,1109
20250103,121500,686774040,769,766,769,766,5004
20250103,121400,682926084,769,769,769,769,0
20250103,121300,682926084,769,769,769,769,2
20250103,121200,682924546,766,766,766,766,2200
20250103,121100,681239346,766,766,766,766,22
20250103,121000,681222494,766,766,766,766,30
20250103,120900,681199514,770,767,770,767,3060
20250103,120800,678843577,768,770,770,768,2014
20250103,120700,677292833,770,769,770,769,384
20250103,120600,676997536,770,770,770,770,1038
20250103,120500,676198276,774,770,774,770,4845
20250103,120400,672467622,773,773,773,773,14
20250103,120300,672456800,774,770,774,770,120
20250103,120200,672364396,770,770,770,770,0
20250103,120100,672364396,770,770,770,769,5155
20250103,120000,668395067,774,770,774,770,21
20250103,115900,668378893,774,770,774,769,2978
20250103,115800,666085843,769,769,769,769,40
20250103,115700,666055083,770,769,770,769,10
20250103,115600,666047392,770,770,770,769,32
20250103,115500,666022782,769,770,770,769,3280
20250103,115400,663497183,774,774,774,774,3003
20250103,115300,661172861,769,769,770,769,3067
20250103,115200,658814138,774,774,774,774,0
20250103,115100,658814138,774,768,774,768,24
20250103,115000,658795682,768,775,775,768,21
20250103,114900,658779547,770,767,770,767,3923
20250103,114800,655758927,770,771,771,767,12294
20250103,114700,646282667,771,764,771,764,10384
20250103,114600,638296995,769,764,769,764,31
20250103,114500,638273306,769,771,771,767,3840
20250103,114400,635317523,774,774,774,774,1
20250103,114300,635316749,770,770,770,770,0
20250103,114200,635316749,770,774,775,770,414
20250103,114100,634996000,774,767,774,767,19
20250103,114000,634981420,767,767,767,767,20
20250103,113900,634966080,774,767,774,767,28
20250103,113800,634944597,767,767,767,767,42
20250103,113700,634912383,775,773,775,768,6128
20250103,113600,630171096,773,765,773,765,290
20250103,113500,629948720,774,764,774,764,5040
20250103,113400,626049084,767,767,767,767,0
20250103,113300,626049084,767,764,767,764,7
20250103,113200,626043733,767,767,767,767,100
20250103,113100,625967033,767,767,767,765,241
20250103,113000,625782230,765,766,767,765,213
20250103,112900,625619191,767,767,767,765,36
20250103,112800,625591647,765,766,767,765,62
20250103,112700,625544193,767,767,767,767,507
20250103,112600,625155324,767,763,767,763,31
20250103,112500,625131667,767,770,770,765,872
20250103,112400,624462652,773,773,773,773,1
20250103,112300,624461879,773,773,773,773,0
20250103,112200,624461879,773,773,773,773,2000
20250103,112100,622915879,774,766,774,766,240
20250103,112000,622731054,771,766,771,766,19
20250103,111900,622716495,771,771,771,760,33665
20250103,111800,597103914,767,771,771,767,4591
20250103,111700,593564416,774,771,774,771,2389
20250103,111600,591715630,774,771,774,771,30
20250103,111500,591692491,774,771,774,771,41
20250103,111400,591660877,774,774,774,774,836
20250103,111300,591013813,774,771,774,771,2300
20250103,111200,589234151,773,773,773,773,0
20250103,111100,589234151,773,767,773,767,23
20250103,111000,589216504,767,767,767,767,20
20250103,110900,589201164,773,767,773,767,48
20250103,110800,589164325,768,775,775,768,3229
20250103,110700,586682903,775,770,775,768,2433
20250103,110600,584808084,770,769,774,769,584
20250103,110500,584356437,769,769,769,768,1484
20250103,110400,583216375,774,774,774,774,0
20250103,110300,583216375,774,769,774,769,12
20250103,110200,583207142,769,769,769,769,186
20250103,110100,583064108,774,768,774,768,1020
20250103,110000,582274748,774,774,775,768,2466
20250103,105900,580366119,774,765,774,765,727
20250103,105800,579809952,761,763,765,761,3590
20250103,105700,577063960,763,762,763,762,55
20250103,105600,577022049,761,762,762,759,607
20250103,105500,576560181,759,759,762,758,371
20250103,105400,576278628,760,762,762,760,254
20250103,105300,576085586,760,763,764,760,85
20250103,105200,576020897,762,762,762,762,100
20250103,105100,575944697,765,765,765,761,20
20250103,105000,575929469,761,761,761,761,18
20250103,104900,575915771,766,760,766,760,77
20250103,104800,575857245,760,761,766,760,153
20250103,104700,575740847,761,761,761,761,2
20250103,104600,575739325,761,760,761,760,31
20250103,104500,575715764,761,760,761,760,342
20250103,104400,575455646,761,760,761,760,122
20250103,104300,575362924,761,755,761,754,830
20250103,104200,574737096,755,761,761,754,9575
20250103,104100,567512072,760,756,760,756,244
20250103,104000,567327162,758,761,761,756,11505
20250103,103900,558609400,759,761,761,759,34
20250103,103800,558583590,759,759,759,759,41
20250103,103700,558552471,761,759,761,759,3065
20250103,103600,556220034,761,758,761,758,228
20250103,103500,556046607,760,760,760,758,8047
20250103,103400,549946216,761,761,761,761,1
20250103,103300,549945455,759,763,763,758,12046
20250103,103200,540812746,763,758,763,758,797
20250103,103100,540208023,758,760,760,757,4150
20250103,103000,537062541,760,761,761,755,10166
20250103,102900,529367646,761,765,765,761,16455
20250103,102800,516819548,763,767,767,763,61108
20250103,102700,470041796,767,768,768,767,6153
20250103,102600,465322441,768,770,773,768,2265
20250103,102500,463582234,775,768,775,768,134
20250103,102400,463479309,776,776,776,776,0
20250103,102300,463479309,776,776,776,776,516
20250103,102200,463078893,776,771,776,766,15754
20250103,102100,450962305,769,775,777,769,11685
20250103,102000,441913585,773,772,775,772,423
20250103,101900,441585806,775,775,775,772,34
20250103,101800,441559546,772,775,775,772,51
20250103,101700,441520168,774,776,776,772,55
20250103,101600,441477681,777,776,779,771,1457
20250103,101500,440346544,776,776,776,771,5057
20250103,101400,436422512,776,776,776,776,1
20250103,101300,436421736,775,775,775,775,630
20250103,101200,435933486,775,773,776,773,6
20250103,101100,435928843,773,771,773,770,7021
20250103,101000,430519088,773,773,773,771,1518
20250103,100900,429345731,773,771,773,771,76
20250103,100800,429287125,771,771,774,771,2410
20250103,100700,427423051,776,771,776,771,72
20250103,100600,427367534,776,771,776,771,31
20250103,100500,427343628,777,769,777,769,41
20250103,100400,427312091,776,776,776,769,5472
20250103,100300,423074883,777,771,779,769,4878
20250103,100200,419321630,770,779,779,770,6634
20250103,100100,414197998,774,774,779,774,320
20250103,100000,413949718,779,773,779,773,277
20250103,095900,413735591,779,776,779,772,49
20250103,095800,413697681,776,776,779,776,5157
20250103,095700,409695828,776,776,776,776,0
20250103,095600,409695828,776,776,776,772,32
20250103,095500,409671116,772,772,772,772,49
20250103,095400,409633288,776,776,776,776,0
20250103,095300,409633288,776,776,776,776,50
20250103,095200,409594488,776,776,776,776,0
20250103,095100,409594488,776,770,776,770,23
20250103,095000,409576765,776,770,776,770,123
20250103,094900,409482049,776,776,776,770,34
20250103,094800,409455851,770,776,776,770,45
20250103,094700,409421189,776,776,776,776,0
20250103,094600,409421189,776,776,776,770,2782
20250103,094500,407279037,770,778,780,770,18200
20250103,094400,393150674,780,780,780,778,2204
20250103,094300,391434954,780,778,780,778,8293
20250103,094200,384982488,778,778,778,778,5186
20250103,094100,380947780,780,779,781,779,546
20250103,094000,380522442,779,779,779,779,757
20250103,093900,379932739,781,781,781,778,134
20250103,093800,379828184,778,781,781,778,3149
20250103,093700,377371923,781,779,784,779,16192
20250103,093600,364741364,780,779,780,775,39
20250103,093500,364711101,775,775,775,770,3004
20250103,093400,362383201,773,773,773,773,1001
20250103,093300,361609428,773,775,775,773,2
20250103,093200,361607880,767,775,775,767,157
20250103,093100,361487180,775,767,775,767,47
20250103,093000,361450915,766,768,775,766,12575
20250103,092900,351764310,768,779,779,768,3086
20250103,092800,349388706,769,770,781,766,6792
20250103,092700,344117067,770,767,770,767,958
20250103,092600,343379731,767,765,769,765,235
20250103,092500,343199592,765,762,765,761,8746
20250103,092400,336521607,762,765,765,762,5078
20250103,092300,332643682,767,767,767,765,9247
20250103,092200,325554237,767,765,767,764,25093
20250103,092100,306309457,765,761,768,759,3605
20250103,092000,303554895,760,757,762,752,49317
20250103,091900,266222389,757,749,757,749,43365
20250103,091800,233559486,749,747,749,747,2806
20250103,091700,231460659,747,746,747,745,1908
20250103,091600,230037011,747,747,747,745,30836
20250103,091500,207063793,745,754,754,745,22258
20250103,091400,190456280,753,745,755,745,3028
20250103,091300,188200167,755,745,755,745,8728
20250103,091200,181687182,745,763,763,745,100570
20250103,091100,106271096,763,756,763,756,1208
20250103,091000,105349832,763,755,763,755,6053
20250103,090900,100769559,755,764,764,753,21372
20250103,090800,84643862,762,762,765,762,11521
20250103,090700,75842426,753,753,753,753,20
20250103,090600,75827366,752,752,762,752,2052
20250103,090500,74266297,759,762,766,750,34092
20250103,090400,48557355,753,772,774,745,18810
20250103,090300,34250376,775,779,787,775,5047
20250103,090200,30332961,788,790,790,777,1427
20250103,090100,29206735,790,775,790,772,6877
20250103,090000,23814316,775,790,790,775,29983