stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,185200,534648077,767,767,767,767,5272
20250122,185100,534648077,767,767,767,767,0
20250122,185000,534648077,767,767,767,767,0
20250122,184900,534648077,767,767,767,767,0
20250122,184800,534648077,767,767,767,767,0
20250122,184700,534648077,767,767,767,767,0
20250122,184600,534648077,767,767,767,767,0
20250122,184500,534648077,767,767,767,767,0
20250122,184400,534648077,767,767,767,767,0
20250122,184300,534648077,767,767,767,767,0
20250122,184200,534648077,767,767,767,767,0
20250122,184100,534648077,767,767,767,767,0
20250122,184000,534648077,767,767,767,767,0
20250122,183900,534648077,767,767,767,767,0
20250122,183800,534648077,767,767,767,767,0
20250122,183700,534648077,767,767,767,767,0
20250122,183600,534648077,767,767,767,767,0
20250122,183500,534648077,767,767,767,767,0
20250122,183400,534648077,767,767,767,767,0
20250122,183300,534648077,767,767,767,767,0
20250122,183200,534648077,767,767,767,767,0
20250122,183100,534648077,767,767,767,767,0
20250122,183000,534648077,767,767,767,767,0
20250122,182900,534648077,767,767,767,767,0
20250122,182800,534648077,767,767,767,767,0
20250122,182700,534648077,767,767,767,767,0
20250122,182600,534648077,767,767,767,767,0
20250122,182500,534648077,767,767,767,767,0
20250122,182400,534648077,767,767,767,767,0
20250122,182300,534648077,767,767,767,767,0
20250122,182200,534648077,767,767,767,767,5272
20250122,182100,534648077,767,767,767,767,0
20250122,182000,534648077,767,767,767,767,0
20250122,181900,534648077,767,767,767,767,0
20250122,181800,534648077,767,767,767,767,0
20250122,181700,534648077,767,767,767,767,0
20250122,181600,534648077,767,767,767,767,0
20250122,181500,534648077,767,767,767,767,0
20250122,181400,534648077,767,767,767,767,0
20250122,181300,534648077,767,767,767,767,0
20250122,181200,534648077,767,767,767,767,0
20250122,181100,534648077,767,767,767,767,0
20250122,181000,534648077,767,767,767,767,0
20250122,180900,534648077,767,767,767,767,0
20250122,180800,534648077,767,767,767,767,0
20250122,180700,534648077,767,767,767,767,0
20250122,180600,534648077,767,767,767,767,0
20250122,180500,534648077,767,767,767,767,0
20250122,180400,534648077,767,767,767,767,0
20250122,180300,534648077,767,767,767,767,0
20250122,180200,534648077,767,767,767,767,0
20250122,180100,534648077,767,767,767,767,0
20250122,180000,534648077,767,767,767,767,0
20250122,175900,534648077,767,767,767,767,0
20250122,175800,534648077,767,767,767,767,0
20250122,175700,534648077,767,767,767,767,0
20250122,175600,534648077,767,767,767,767,0
20250122,175500,534648077,767,767,767,767,0
20250122,175400,534648077,767,767,767,767,0
20250122,175300,534648077,767,767,767,767,0
20250122,175200,534648077,767,767,767,767,5272
20250122,175100,534648077,767,767,767,767,0
20250122,175000,534648077,767,767,767,767,0
20250122,174900,534648077,767,767,767,767,0
20250122,174800,534648077,767,767,767,767,0
20250122,174700,534648077,767,767,767,767,0
20250122,174600,534648077,767,767,767,767,0
20250122,174500,534648077,767,767,767,767,0
20250122,174400,534648077,767,767,767,767,0
20250122,174300,534648077,767,767,767,767,0
20250122,174200,534648077,767,767,767,767,0
20250122,174100,534648077,767,767,767,767,0
20250122,174000,534648077,767,767,767,767,0
20250122,173900,534648077,767,767,767,767,0
20250122,173800,534648077,767,767,767,767,0
20250122,173700,534648077,767,767,767,767,0
20250122,173600,534648077,767,767,767,767,0
20250122,173500,534648077,767,767,767,767,0
20250122,173400,534648077,767,767,767,767,0
20250122,173300,534648077,767,767,767,767,0
20250122,173200,534648077,767,767,767,767,0
20250122,173100,534648077,767,767,767,767,0
20250122,173000,534648077,767,767,767,767,0
20250122,172900,534648077,767,767,767,767,0
20250122,172800,534648077,767,767,767,767,0
20250122,172700,534648077,767,767,767,767,0
20250122,172600,534648077,767,767,767,767,0
20250122,172500,534648077,767,767,767,767,0
20250122,172400,534648077,767,767,767,767,0
20250122,172300,534648077,767,767,767,767,0
20250122,172200,534648077,767,767,767,767,5272
20250122,172100,534648077,767,767,767,767,0
20250122,172000,534648077,767,767,767,767,0
20250122,171900,534648077,767,767,767,767,0
20250122,171800,534648077,767,767,767,767,0
20250122,171700,534648077,767,767,767,767,0
20250122,171600,534648077,767,767,767,767,0
20250122,171500,534648077,767,767,767,767,0
20250122,171400,534648077,767,767,767,767,0
20250122,171300,534648077,767,767,767,767,0
20250122,171200,534648077,767,767,767,767,0
20250122,171100,534648077,767,767,767,767,0
20250122,171000,534648077,767,767,767,767,0
20250122,170900,534648077,767,767,767,767,0
20250122,170800,534648077,767,767,767,767,0
20250122,170700,534648077,767,767,767,767,0
20250122,170600,534648077,767,767,767,767,0
20250122,170500,534648077,767,767,767,767,0
20250122,170400,534648077,767,767,767,767,0
20250122,170300,534648077,767,767,767,767,0
20250122,170200,534648077,767,767,767,767,0
20250122,170100,534648077,767,767,767,767,0
20250122,170000,534648077,767,767,767,767,0
20250122,165900,534648077,767,767,767,767,0
20250122,165800,534648077,767,767,767,767,0
20250122,165700,534648077,767,767,767,767,0
20250122,165600,534648077,767,767,767,767,0
20250122,165500,534648077,767,767,767,767,0
20250122,165400,534648077,767,767,767,767,0
20250122,165300,534648077,767,767,767,767,0
20250122,165200,534648077,767,767,767,767,5272
20250122,165100,534648077,767,767,767,767,0
20250122,165000,534648077,767,767,767,767,0
20250122,164900,534648077,767,767,767,767,0
20250122,164800,534648077,767,767,767,767,0
20250122,164700,534648077,767,767,767,767,0
20250122,164600,534648077,767,767,767,767,0
20250122,164500,534648077,767,767,767,767,0
20250122,164400,534648077,767,767,767,767,0
20250122,164300,534648077,767,767,767,767,0
20250122,164200,534648077,767,767,767,767,0
20250122,164100,534648077,767,767,767,767,0
20250122,164000,534648077,767,767,767,767,0
20250122,163900,534648077,767,767,767,767,0
20250122,163800,534648077,767,767,767,767,0
20250122,163700,534648077,767,767,767,767,0
20250122,163600,534648077,767,767,767,767,0
20250122,163500,534648077,767,767,767,767,0
20250122,163400,534648077,767,767,767,767,0
20250122,163300,534648077,767,767,767,767,0
20250122,163200,534648077,767,767,767,767,0
20250122,163100,534648077,767,767,767,767,0
20250122,163000,534648077,767,767,767,767,0
20250122,162900,534648077,767,767,767,767,0
20250122,162800,534648077,767,767,767,767,0
20250122,162700,534648077,767,767,767,767,0
20250122,162600,534648077,767,767,767,767,0
20250122,162500,534648077,767,767,767,767,0
20250122,162400,534648077,767,767,767,767,0
20250122,162300,534648077,767,767,767,767,0
20250122,162200,534648077,767,767,767,767,5272
20250122,162100,534648077,767,767,767,767,0
20250122,162000,534648077,767,767,767,767,0
20250122,161900,534648077,767,767,767,767,0
20250122,161800,534648077,767,767,767,767,0
20250122,161700,534648077,767,767,767,767,0
20250122,161600,534648077,767,767,767,767,0
20250122,161500,534648077,767,767,767,767,0
20250122,161400,534648077,767,767,767,767,0
20250122,161300,534648077,767,767,767,767,0
20250122,161200,534648077,767,767,767,767,0
20250122,161100,534648077,767,767,767,767,0
20250122,161000,534648077,767,767,767,767,0
20250122,160900,534648077,767,767,767,767,0
20250122,160800,534648077,767,767,767,767,0
20250122,160700,534648077,767,767,767,767,0
20250122,160600,534648077,767,767,767,767,0
20250122,160500,534648077,767,767,767,767,0
20250122,160400,534648077,767,767,767,767,0
20250122,160300,534648077,767,767,767,767,0
20250122,160200,534648077,767,767,767,767,0
20250122,160100,534648077,767,767,767,767,0
20250122,160000,534648077,767,767,767,767,0
20250122,155900,534648077,767,767,767,767,0
20250122,155800,534648077,767,767,767,767,0
20250122,155700,534648077,767,767,767,767,0
20250122,155600,534648077,767,767,767,767,0
20250122,155500,534648077,767,767,767,767,0
20250122,155400,534648077,767,767,767,767,0
20250122,155300,534648077,767,767,767,767,0
20250122,155200,534648077,767,767,767,767,5272
20250122,155100,534648077,767,767,767,767,0
20250122,155000,534648077,767,767,767,767,0
20250122,154900,534648077,767,767,767,767,0
20250122,154800,534648077,767,767,767,767,0
20250122,154700,534648077,767,767,767,767,0
20250122,154600,534648077,767,767,767,767,0
20250122,154500,534648077,767,767,767,767,0
20250122,154400,534648077,767,767,767,767,0
20250122,154300,534648077,767,767,767,767,0
20250122,154200,534648077,767,767,767,767,0
20250122,154100,534648077,767,767,767,767,0
20250122,154000,534648077,767,767,767,767,0
20250122,153900,534648077,767,767,767,767,0
20250122,153800,534648077,767,767,767,767,0
20250122,153700,534648077,767,767,767,767,0
20250122,153600,534648077,767,767,767,767,0
20250122,153500,534648077,767,767,767,767,0
20250122,153400,534648077,767,767,767,767,0
20250122,153300,534648077,767,767,767,767,0
20250122,153200,534648077,767,767,767,767,0
20250122,153100,534648077,767,767,767,767,0
20250122,153000,534648077,767,767,767,767,5272
20250122,152900,530604453,770,770,770,770,0
20250122,152800,530604453,770,770,770,770,0
20250122,152700,530604453,770,770,770,770,0
20250122,152600,530604453,770,770,770,770,0
20250122,152500,530604453,770,770,770,770,0
20250122,152400,530604453,770,770,770,770,0
20250122,152300,530604453,770,770,770,770,0
20250122,152200,530604453,770,770,770,770,0
20250122,152100,530604453,770,770,770,770,0
20250122,152000,530604453,770,770,770,770,0
20250122,151900,530604453,770,771,772,770,5014
20250122,151800,526734151,771,771,771,771,7
20250122,151700,526728754,770,770,772,770,3530
20250122,151600,524010438,772,772,772,772,134
20250122,151500,523906990,770,773,773,770,5039
20250122,151400,520026872,773,773,773,773,5003
20250122,151300,516159553,773,773,773,771,9
20250122,151200,516152600,772,772,772,772,0
20250122,151100,516152600,772,772,773,771,25025
20250122,151000,496833298,773,773,773,773,8
20250122,150900,496827114,772,775,775,772,2636
20250122,150800,494790071,775,775,775,775,0
20250122,150700,494790071,775,775,775,775,6
20250122,150600,494785421,774,775,775,774,91
20250122,150500,494714982,774,775,776,774,350
20250122,150400,494443822,775,773,775,773,70
20250122,150300,494389672,773,775,775,773,56
20250122,150200,494346274,775,774,775,774,1472
20250122,150100,493206941,776,774,776,774,15
20250122,150000,493195306,776,776,776,776,104
20250122,145900,493114602,776,774,776,774,111
20250122,145800,493028568,777,777,777,777,6
20250122,145700,493023906,777,777,777,777,10
20250122,145600,493016136,774,774,774,774,1
20250122,145500,493015362,774,774,774,774,0
20250122,145400,493015362,774,774,774,774,18
20250122,145300,493001430,775,775,775,775,1
20250122,145200,493000655,777,777,777,777,3
20250122,145100,492998324,777,777,777,777,8
20250122,145000,492992108,775,775,775,775,17
20250122,144900,492978933,777,774,777,773,21157
20250122,144800,476605466,774,773,774,773,50
20250122,144700,476566796,774,772,774,771,37
20250122,144600,476538231,771,774,774,771,1317
20250122,144500,475522807,774,774,774,774,0
20250122,144400,475522807,774,774,774,774,0
20250122,144300,475522807,774,774,774,774,0
20250122,144200,475522807,774,774,774,774,5108
20250122,144100,471569215,772,771,772,771,214
20250122,144000,471404211,771,771,771,770,30
20250122,143900,471381087,770,771,771,770,1617
20250122,143800,470135897,771,771,771,771,135
20250122,143700,470031812,772,772,772,772,113
20250122,143600,469944576,774,774,774,774,6
20250122,143500,469939932,774,774,774,774,30
20250122,143400,469916712,774,773,774,772,112
20250122,143300,469830214,774,774,774,774,0
20250122,143200,469830214,774,774,774,774,641
20250122,143100,469334080,774,774,774,774,0
20250122,143000,469334080,774,774,774,774,0
20250122,142900,469334080,774,774,774,774,10
20250122,142800,469326340,774,774,774,773,22
20250122,142700,469309328,773,774,774,773,11
20250122,142600,469300815,774,774,774,774,322
20250122,142500,469051587,774,772,774,770,6550
20250122,142400,463999492,773,773,773,772,82
20250122,142300,463936180,773,772,773,772,103
20250122,142200,463856659,773,773,773,773,0
20250122,142100,463856659,773,773,774,773,1005
20250122,142000,463079790,773,773,773,773,45
20250122,141900,463045005,773,774,774,773,4
20250122,141800,463041912,776,775,776,775,3748
20250122,141700,460133467,776,776,776,776,2
20250122,141600,460131915,774,774,774,773,45
20250122,141500,460097103,774,775,775,774,15
20250122,141400,460085481,775,775,775,775,3
20250122,141300,460083156,775,778,778,775,1008
20250122,141200,459298954,778,778,778,778,478
20250122,141100,458927070,778,778,778,778,0
20250122,141000,458927070,778,776,778,776,6
20250122,140900,458922404,778,778,778,778,5
20250122,140800,458918514,777,773,777,773,574
20250122,140700,458472683,775,775,775,775,500
20250122,140600,458085183,775,775,775,775,0
20250122,140500,458085183,775,775,775,775,5
20250122,140400,458081308,775,775,775,775,0
20250122,140300,458081308,775,775,775,775,0
20250122,140200,458081308,775,775,775,775,194
20250122,140100,457930958,772,773,773,772,411
20250122,140000,457613555,775,775,775,775,0
20250122,135900,457613555,775,775,775,775,0
20250122,135800,457613555,775,775,775,775,0
20250122,135700,457613555,775,775,775,775,0
20250122,135600,457613555,775,775,775,775,0
20250122,135500,457613555,775,775,775,775,0
20250122,135400,457613555,775,775,775,775,16
20250122,135300,457601155,775,775,775,775,0
20250122,135200,457601155,775,771,775,769,1460
20250122,135100,456476104,774,774,774,774,0
20250122,135000,456476104,774,774,774,774,1
20250122,134900,456475330,770,770,770,770,0
20250122,134800,456475330,770,770,770,770,10001
20250122,134700,448774560,770,770,770,770,10
20250122,134600,448766860,770,773,773,770,1547
20250122,134500,447575640,774,774,774,774,15
20250122,134400,447564030,773,772,773,772,1547
20250122,134300,446369199,771,771,771,771,2
20250122,134200,446367657,774,770,774,770,1418
20250122,134100,445270193,770,774,774,770,102
20250122,134000,445191253,774,774,774,774,0
20250122,133900,445191253,774,774,774,774,0
20250122,133800,445191253,774,774,774,774,0
20250122,133700,445191253,774,774,774,774,1
20250122,133600,445190479,774,774,774,774,0
20250122,133500,445190479,774,774,774,774,22
20250122,133400,445173451,774,774,774,774,0
20250122,133300,445173451,774,774,774,774,0
20250122,133200,445173451,774,769,774,766,5338
20250122,133100,441082022,771,771,771,771,245
20250122,133000,440893127,771,771,771,771,0
20250122,132900,440893127,771,771,771,771,0
20250122,132800,440893127,771,771,771,771,0
20250122,132700,440893127,771,771,771,771,0
20250122,132600,440893127,771,771,771,771,7
20250122,132500,440887730,766,770,770,766,2000
20250122,132400,439355496,771,771,771,771,0
20250122,132300,439355496,771,771,771,771,47
20250122,132200,439319259,771,771,771,771,0
20250122,132100,439319259,771,771,771,771,3
20250122,132000,439316946,774,774,774,774,0
20250122,131900,439316946,774,774,774,774,0
20250122,131800,439316946,774,774,774,774,0
20250122,131700,439316946,774,769,774,769,5713
20250122,131600,434922742,769,768,769,768,9068
20250122,131500,427958508,768,766,768,765,11252
20250122,131400,419347972,768,768,768,766,1017
20250122,131300,418568916,768,767,768,765,703
20250122,131200,418029718,766,766,766,766,0
20250122,131100,418029718,766,765,766,765,11
20250122,131000,418021302,768,765,768,764,15
20250122,130900,418009827,768,768,768,768,10
20250122,130800,418002147,768,768,768,768,131
20250122,130700,417901539,765,765,765,765,0
20250122,130600,417901539,765,766,766,765,7894
20250122,130500,411862099,768,768,768,768,0
20250122,130400,411862099,768,768,768,766,86
20250122,130300,411796183,766,765,768,765,1774
20250122,130200,410439037,765,765,765,765,2092
20250122,130100,408838657,765,765,765,765,1000
20250122,130000,408073657,769,769,769,769,563
20250122,125900,407640710,769,769,769,769,0
20250122,125800,407640710,769,769,769,769,0
20250122,125700,407640710,769,769,769,769,0
20250122,125600,407640710,769,765,769,765,15010
20250122,125500,396158020,766,766,766,766,800
20250122,125400,395545220,766,766,766,766,1306
20250122,125300,394544824,768,768,768,768,1559
20250122,125200,393347512,769,769,769,769,0
20250122,125100,393347512,769,773,773,769,960
20250122,125000,392607072,774,769,774,769,6
20250122,124900,392602436,769,769,769,769,0
20250122,124800,392602436,769,769,769,769,600
20250122,124700,392141036,769,769,769,769,3000
20250122,124600,389834036,774,774,774,774,0
20250122,124500,389834036,774,774,774,774,0
20250122,124400,389834036,774,774,774,774,900
20250122,124300,389137436,770,770,770,770,0
20250122,124200,389137436,770,770,770,770,4000
20250122,124100,386057436,770,770,770,770,0
20250122,124000,386057436,770,770,770,770,0
20250122,123900,386057436,770,770,770,770,510
20250122,123800,385664736,770,772,772,770,1236
20250122,123700,384713012,771,771,771,771,0
20250122,123600,384713012,771,771,771,771,0
20250122,123500,384713012,771,771,771,771,50
20250122,123400,384674462,770,770,770,770,112
20250122,123300,384588222,770,773,773,770,2255
20250122,123200,382849769,774,774,774,774,516
20250122,123100,382450385,774,774,774,774,120
20250122,123000,382357505,775,776,776,775,201
20250122,122900,382201630,776,776,776,776,100
20250122,122800,382124030,777,777,777,777,1
20250122,122700,382123253,774,774,774,774,1
20250122,122600,382122479,778,781,781,774,3005
20250122,122500,379796576,778,778,778,778,3
20250122,122400,379794242,778,778,778,778,1
20250122,122300,379793464,781,779,781,779,2
20250122,122200,379791904,778,778,778,778,2
20250122,122100,379790348,779,779,779,779,2
20250122,122000,379788790,782,782,782,782,0
20250122,121900,379788790,782,782,782,779,1523
20250122,121800,378599222,782,782,782,782,0
20250122,121700,378599222,782,782,782,782,262
20250122,121600,378394338,782,782,782,782,0
20250122,121500,378394338,782,782,782,782,70
20250122,121400,378339598,782,782,782,782,1
20250122,121300,378338816,777,780,782,777,55
20250122,121200,378296069,782,781,782,781,101
20250122,121100,378217186,781,781,781,781,102
20250122,121000,378137524,782,781,782,781,101
20250122,120900,378058642,778,782,782,778,4917
20250122,120800,374229747,782,777,782,777,4038
20250122,120700,371083689,776,774,776,774,4479
20250122,120600,367616265,774,774,774,774,130
20250122,120500,367515645,774,774,774,774,10
20250122,120400,367507905,774,772,774,772,2852
20250122,120300,365303571,772,772,772,772,0
20250122,120200,365303571,772,772,772,772,0
20250122,120100,365303571,772,772,772,772,1
20250122,120000,365302799,772,772,772,772,0
20250122,115900,365302799,772,772,772,772,0
20250122,115800,365302799,772,772,772,772,0
20250122,115700,365302799,772,772,772,772,500
20250122,115600,364916799,771,771,771,771,0
20250122,115500,364916799,771,771,771,771,2
20250122,115400,364915257,771,771,771,771,200
20250122,115300,364761057,772,772,772,772,0
20250122,115200,364761057,772,772,772,772,0
20250122,115100,364761057,772,772,772,772,0
20250122,115000,364761057,772,772,772,772,193
20250122,114900,364612061,771,771,771,771,0
20250122,114800,364612061,771,771,771,771,100
20250122,114700,364534961,771,771,771,771,128
20250122,114600,364436273,772,771,772,771,1507
20250122,114500,363274369,772,772,772,772,0
20250122,114400,363274369,772,772,772,772,0
20250122,114300,363274369,772,772,772,772,5
20250122,114200,363270509,770,771,771,770,100
20250122,114100,363193507,772,772,772,772,2
20250122,114000,363191963,772,774,774,772,6133
20250122,113900,358457026,774,774,774,774,0
20250122,113800,358457026,774,773,774,773,101
20250122,113700,358378853,774,774,774,774,0
20250122,113600,358378853,774,774,774,774,0
20250122,113500,358378853,774,774,774,774,0
20250122,113400,358378853,774,774,774,774,1618
20250122,113300,357126521,774,773,774,773,462
20250122,113200,356768943,773,775,775,773,4
20250122,113100,356765846,773,773,773,773,1
20250122,113000,356765073,776,774,776,774,6
20250122,112900,356760421,776,776,776,776,505
20250122,112800,356368541,775,775,775,775,893
20250122,112700,355676466,776,773,776,772,1043
20250122,112600,354871198,778,778,778,778,0
20250122,112500,354871198,778,763,778,762,10659
20250122,112400,346702483,764,765,765,764,16013
20250122,112300,334463315,766,766,766,766,17174
20250122,112200,321308031,766,766,766,766,273
20250122,112100,321098913,766,766,766,766,299
20250122,112000,320869879,766,767,767,766,247
20250122,111900,320680530,767,770,770,767,11568
20250122,111800,311776024,770,772,772,770,4469
20250122,111700,308330827,771,771,771,771,0
20250122,111600,308330827,771,772,772,771,987
20250122,111500,307568902,772,772,772,772,0
20250122,111400,307568902,772,773,773,772,456
20250122,111300,307216466,773,773,773,773,1
20250122,111200,307215693,773,773,773,773,0
20250122,111100,307215693,773,773,773,773,33
20250122,111000,307190184,773,773,773,773,87
20250122,110900,307122933,771,771,771,771,0
20250122,110800,307122933,771,771,771,771,221
20250122,110700,306952542,775,775,775,775,0
20250122,110600,306952542,775,775,775,775,1
20250122,110500,306951767,775,775,775,775,650
20250122,110400,306448017,775,775,775,775,0
20250122,110300,306448017,775,775,775,775,0
20250122,110200,306448017,775,775,775,775,0
20250122,110100,306448017,775,775,775,775,2
20250122,110000,306446467,778,778,778,778,0
20250122,105900,306446467,778,775,778,775,5001
20250122,105800,302564740,775,775,775,769,5239
20250122,105700,298504689,775,774,775,774,15000
20250122,105600,286879790,775,773,775,773,29700
20250122,105500,263866649,770,770,770,770,100
20250122,105400,263789649,774,770,774,770,15000
20250122,105300,252219649,769,771,771,769,13902
20250122,105200,241515432,773,773,773,773,0
20250122,105100,241515432,773,773,773,773,0
20250122,105000,241515432,773,773,773,772,3217
20250122,104900,239030208,773,774,775,773,145
20250122,104800,238917928,775,775,775,775,30
20250122,104700,238894678,775,775,775,775,2005
20250122,104600,237340803,775,774,775,774,647
20250122,104500,236839576,775,775,775,775,0
20250122,104400,236839576,775,775,775,775,29
20250122,104300,236817101,770,773,773,770,2634
20250122,104200,234784916,773,773,773,773,35
20250122,104100,234757861,773,773,773,772,89
20250122,104000,234689122,773,773,773,773,20
20250122,103900,234673662,773,774,774,773,20
20250122,103800,234658192,774,775,775,774,15
20250122,103700,234646572,775,775,775,775,0
20250122,103600,234646572,775,775,775,775,1
20250122,103500,234645797,773,775,777,773,71
20250122,103400,234590902,777,777,777,777,11
20250122,103300,234582355,773,772,777,772,553
20250122,103200,234155433,772,772,772,772,0
20250122,103100,234155433,772,772,772,772,29
20250122,103000,234133045,772,773,773,772,51
20250122,102900,234093670,778,778,778,778,0
20250122,102800,234093670,778,772,778,772,3202
20250122,102700,231621720,772,773,775,772,2173
20250122,102600,229940391,773,775,775,773,869
20250122,102500,229268652,775,775,775,775,3
20250122,102400,229266327,775,775,775,775,10
20250122,102300,229258577,778,778,778,778,0
20250122,102200,229258577,778,778,778,778,0
20250122,102100,229258577,778,778,778,778,0
20250122,102000,229258577,778,778,778,772,7314
20250122,101900,223608920,773,775,775,773,50
20250122,101800,223570264,778,773,778,773,74
20250122,101700,223513057,773,778,778,773,322
20250122,101600,223264137,773,775,775,773,398
20250122,101500,222956475,773,774,774,773,1040
20250122,101400,222151849,779,779,779,779,1
20250122,101300,222151070,774,777,777,774,574
20250122,101200,221706628,777,777,777,777,0
20250122,101100,221706628,777,779,779,777,17
20250122,101000,221693387,777,778,778,777,1050
20250122,100900,220876537,779,779,779,779,36
20250122,100800,220848493,779,776,779,774,1502
20250122,100700,219684429,777,777,777,777,2
20250122,100600,219682875,779,778,779,778,502
20250122,100500,219292317,779,777,779,777,4000
20250122,100400,216176462,778,775,778,774,1736
20250122,100300,214829438,773,773,773,773,9
20250122,100200,214822481,775,775,775,775,0
20250122,100100,214822481,775,775,775,775,1
20250122,100000,214821706,775,775,775,775,5001
20250122,095900,210945931,772,775,775,772,6400
20250122,095800,205990131,775,775,775,775,0
20250122,095700,205990131,775,772,775,770,3002
20250122,095600,203678578,773,773,773,773,0
20250122,095500,203678578,773,773,775,770,1007
20250122,095400,202903150,775,774,775,774,8
20250122,095300,202896954,775,775,775,775,0
20250122,095200,202896954,775,772,776,772,10124
20250122,095100,195080942,769,769,769,769,1260
20250122,095000,194112002,769,769,769,769,3010
20250122,094900,191797312,769,769,769,769,0
20250122,094800,191797312,769,769,769,768,8
20250122,094700,191791161,769,766,769,766,11
20250122,094600,191782732,769,769,769,769,732
20250122,094500,191219824,769,769,769,769,1100
20250122,094400,190373924,769,769,769,764,1069
20250122,094300,189556942,769,765,769,765,3143
20250122,094200,187151904,769,762,772,760,18505
20250122,094100,173065444,762,764,768,762,5331
20250122,094000,168994543,765,772,773,765,26757
20250122,093900,148474900,774,774,774,774,99
20250122,093800,148398274,774,774,774,774,70
20250122,093700,148344094,773,776,776,769,1332
20250122,093600,147315837,776,773,776,770,6863
20250122,093500,142023384,773,775,775,772,206
20250122,093400,141864145,775,773,776,773,2140
20250122,093300,140207371,772,772,772,769,2878
20250122,093200,137987563,771,771,772,771,1232
20250122,093100,137037687,771,770,771,770,1028
20250122,093000,136246116,770,772,772,769,957
20250122,092900,135509310,770,770,770,770,620
20250122,092800,135031910,771,770,772,770,11855
20250122,092700,125894331,771,766,771,765,4209
20250122,092600,122659500,766,763,766,762,3030
20250122,092500,120347578,765,768,769,762,11100
20250122,092400,111852105,768,768,768,768,3
20250122,092300,111849801,764,764,765,764,102
20250122,092200,111771872,769,769,769,769,0
20250122,092100,111771872,769,766,770,764,7231
20250122,092000,106234152,771,771,772,762,23035
20250122,091900,88608034,776,775,776,775,203
20250122,091800,88450698,769,773,773,768,8012
20250122,091700,82286287,775,775,775,775,503
20250122,091600,81896462,771,771,771,771,832
20250122,091500,81254990,772,769,772,769,105
20250122,091400,81173935,770,774,774,770,2184
20250122,091300,79488091,774,773,774,770,19456
20250122,091200,64494661,775,775,775,775,2
20250122,091100,64493111,775,774,775,774,1680
20250122,091000,63192788,774,772,774,772,46
20250122,090900,63157230,774,774,774,772,3001
20250122,090800,60836456,775,775,775,775,0
20250122,090700,60836456,775,775,775,772,674
20250122,090600,60316116,775,773,775,773,200
20250122,090500,60161393,773,772,773,771,444
20250122,090400,59818863,772,773,775,770,16054
20250122,090300,47437927,773,773,773,771,12907
20250122,090200,37475286,773,774,774,772,8141
20250122,090100,31181185,776,785,787,775,17752
20250122,090000,17381161,777,771,785,771,21921