stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185600,1622807088,776,776,776,776,9282
20250107,185500,1622807088,776,776,776,776,0
20250107,185400,1622807088,776,776,776,776,0
20250107,185300,1622807088,776,776,776,776,0
20250107,185200,1622807088,776,776,776,776,0
20250107,185100,1622807088,776,776,776,776,0
20250107,185000,1622807088,776,776,776,776,0
20250107,184900,1622807088,776,776,776,776,0
20250107,184800,1622807088,776,776,776,776,0
20250107,184700,1622807088,776,776,776,776,0
20250107,184600,1622807088,776,776,776,776,0
20250107,184500,1622807088,776,776,776,776,0
20250107,184400,1622807088,776,776,776,776,0
20250107,184300,1622807088,776,776,776,776,0
20250107,184200,1622807088,776,776,776,776,0
20250107,184100,1622807088,776,776,776,776,0
20250107,184000,1622807088,776,776,776,776,0
20250107,183900,1622807088,776,776,776,776,0
20250107,183800,1622807088,776,776,776,776,0
20250107,183700,1622807088,776,776,776,776,0
20250107,183600,1622807088,776,776,776,776,0
20250107,183500,1622807088,776,776,776,776,0
20250107,183400,1622807088,776,776,776,776,0
20250107,183300,1622807088,776,776,776,776,0
20250107,183200,1622807088,776,776,776,776,0
20250107,183100,1622807088,776,776,776,776,0
20250107,183000,1622807088,776,776,776,776,0
20250107,182900,1622807088,776,776,776,776,0
20250107,182800,1622807088,776,776,776,776,0
20250107,182700,1622807088,776,776,776,776,0
20250107,182600,1622807088,776,776,776,776,9282
20250107,182500,1622807088,776,776,776,776,0
20250107,182400,1622807088,776,776,776,776,0
20250107,182300,1622807088,776,776,776,776,0
20250107,182200,1622807088,776,776,776,776,0
20250107,182100,1622807088,776,776,776,776,0
20250107,182000,1622807088,776,776,776,776,0
20250107,181900,1622807088,776,776,776,776,0
20250107,181800,1622807088,776,776,776,776,0
20250107,181700,1622807088,776,776,776,776,0
20250107,181600,1622807088,776,776,776,776,0
20250107,181500,1622807088,776,776,776,776,0
20250107,181400,1622807088,776,776,776,776,0
20250107,181300,1622807088,776,776,776,776,0
20250107,181200,1622807088,776,776,776,776,0
20250107,181100,1622807088,776,776,776,776,0
20250107,181000,1622807088,776,776,776,776,0
20250107,180900,1622807088,776,776,776,776,0
20250107,180800,1622807088,776,776,776,776,0
20250107,180700,1622807088,776,776,776,776,0
20250107,180600,1622807088,776,776,776,776,0
20250107,180500,1622807088,776,776,776,776,0
20250107,180400,1622807088,776,776,776,776,0
20250107,180300,1622807088,776,776,776,776,0
20250107,180200,1622807088,776,776,776,776,0
20250107,180100,1622807088,776,776,776,776,0
20250107,180000,1622807088,776,776,776,776,0
20250107,175900,1622807088,776,776,776,776,0
20250107,175800,1622807088,776,776,776,776,0
20250107,175700,1622807088,776,776,776,776,0
20250107,175600,1622807088,776,776,776,776,9282
20250107,175500,1622807088,776,776,776,776,0
20250107,175400,1622807088,776,776,776,776,0
20250107,175300,1622807088,776,776,776,776,0
20250107,175200,1622807088,776,776,776,776,0
20250107,175100,1622807088,776,776,776,776,0
20250107,175000,1622807088,776,776,776,776,0
20250107,174900,1622807088,776,776,776,776,0
20250107,174800,1622807088,776,776,776,776,0
20250107,174700,1622807088,776,776,776,776,0
20250107,174600,1622807088,776,776,776,776,0
20250107,174500,1622807088,776,776,776,776,0
20250107,174400,1622807088,776,776,776,776,0
20250107,174300,1622807088,776,776,776,776,0
20250107,174200,1622807088,776,776,776,776,0
20250107,174100,1622807088,776,776,776,776,0
20250107,174000,1622807088,776,776,776,776,0
20250107,173900,1622807088,776,776,776,776,0
20250107,173800,1622807088,776,776,776,776,0
20250107,173700,1622807088,776,776,776,776,0
20250107,173600,1622807088,776,776,776,776,0
20250107,173500,1622807088,776,776,776,776,0
20250107,173400,1622807088,776,776,776,776,0
20250107,173300,1622807088,776,776,776,776,0
20250107,173200,1622807088,776,776,776,776,0
20250107,173100,1622807088,776,776,776,776,0
20250107,173000,1622807088,776,776,776,776,0
20250107,172900,1622807088,776,776,776,776,0
20250107,172800,1622807088,776,776,776,776,0
20250107,172700,1622807088,776,776,776,776,0
20250107,172600,1622807088,776,776,776,776,9282
20250107,172500,1622807088,776,776,776,776,0
20250107,172400,1622807088,776,776,776,776,0
20250107,172300,1622807088,776,776,776,776,0
20250107,172200,1622807088,776,776,776,776,0
20250107,172100,1622807088,776,776,776,776,0
20250107,172000,1622807088,776,776,776,776,0
20250107,171900,1622807088,776,776,776,776,0
20250107,171800,1622807088,776,776,776,776,0
20250107,171700,1622807088,776,776,776,776,0
20250107,171600,1622807088,776,776,776,776,0
20250107,171500,1622807088,776,776,776,776,0
20250107,171400,1622807088,776,776,776,776,0
20250107,171300,1622807088,776,776,776,776,0
20250107,171200,1622807088,776,776,776,776,0
20250107,171100,1622807088,776,776,776,776,0
20250107,171000,1622807088,776,776,776,776,0
20250107,170900,1622807088,776,776,776,776,0
20250107,170800,1622807088,776,776,776,776,0
20250107,170700,1622807088,776,776,776,776,0
20250107,170600,1622807088,776,776,776,776,0
20250107,170500,1622807088,776,776,776,776,0
20250107,170400,1622807088,776,776,776,776,0
20250107,170300,1622807088,776,776,776,776,0
20250107,170200,1622807088,776,776,776,776,0
20250107,170100,1622807088,776,776,776,776,0
20250107,170000,1622807088,776,776,776,776,0
20250107,165900,1622807088,776,776,776,776,0
20250107,165800,1622807088,776,776,776,776,0
20250107,165700,1622807088,776,776,776,776,0
20250107,165600,1622807088,776,776,776,776,9282
20250107,165500,1622807088,776,776,776,776,0
20250107,165400,1622807088,776,776,776,776,0
20250107,165300,1622807088,776,776,776,776,0
20250107,165200,1622807088,776,776,776,776,0
20250107,165100,1622807088,776,776,776,776,0
20250107,165000,1622807088,776,776,776,776,0
20250107,164900,1622807088,776,776,776,776,0
20250107,164800,1622807088,776,776,776,776,0
20250107,164700,1622807088,776,776,776,776,0
20250107,164600,1622807088,776,776,776,776,0
20250107,164500,1622807088,776,776,776,776,0
20250107,164400,1622807088,776,776,776,776,0
20250107,164300,1622807088,776,776,776,776,0
20250107,164200,1622807088,776,776,776,776,0
20250107,164100,1622807088,776,776,776,776,0
20250107,164000,1622807088,776,776,776,776,0
20250107,163900,1622807088,776,776,776,776,0
20250107,163800,1622807088,776,776,776,776,0
20250107,163700,1622807088,776,776,776,776,0
20250107,163600,1622807088,776,776,776,776,0
20250107,163500,1622807088,776,776,776,776,0
20250107,163400,1622807088,776,776,776,776,0
20250107,163300,1622807088,776,776,776,776,0
20250107,163200,1622807088,776,776,776,776,0
20250107,163100,1622807088,776,776,776,776,0
20250107,163000,1622807088,776,776,776,776,0
20250107,162900,1622807088,776,776,776,776,0
20250107,162800,1622807088,776,776,776,776,0
20250107,162700,1622807088,776,776,776,776,0
20250107,162600,1622807088,776,776,776,776,9282
20250107,162500,1622807088,776,776,776,776,0
20250107,162400,1622807088,776,776,776,776,0
20250107,162300,1622807088,776,776,776,776,0
20250107,162200,1622807088,776,776,776,776,0
20250107,162100,1622807088,776,776,776,776,0
20250107,162000,1622807088,776,776,776,776,0
20250107,161900,1622807088,776,776,776,776,0
20250107,161800,1622807088,776,776,776,776,0
20250107,161700,1622807088,776,776,776,776,0
20250107,161600,1622807088,776,776,776,776,0
20250107,161500,1622807088,776,776,776,776,0
20250107,161400,1622807088,776,776,776,776,0
20250107,161300,1622807088,776,776,776,776,0
20250107,161200,1622807088,776,776,776,776,0
20250107,161100,1622807088,776,776,776,776,0
20250107,161000,1622807088,776,776,776,776,0
20250107,160900,1622807088,776,776,776,776,0
20250107,160800,1622807088,776,776,776,776,0
20250107,160700,1622807088,776,776,776,776,0
20250107,160600,1622807088,776,776,776,776,0
20250107,160500,1622807088,776,776,776,776,0
20250107,160400,1622807088,776,776,776,776,0
20250107,160300,1622807088,776,776,776,776,0
20250107,160200,1622807088,776,776,776,776,0
20250107,160100,1622807088,776,776,776,776,0
20250107,160000,1622807088,776,776,776,776,0
20250107,155900,1622807088,776,776,776,776,0
20250107,155800,1622807088,776,776,776,776,0
20250107,155700,1622807088,776,776,776,776,0
20250107,155600,1622807088,776,776,776,776,9282
20250107,155500,1622807088,776,776,776,776,0
20250107,155400,1622807088,776,776,776,776,0
20250107,155300,1622807088,776,776,776,776,0
20250107,155200,1622807088,776,776,776,776,0
20250107,155100,1622807088,776,776,776,776,0
20250107,155000,1622807088,776,776,776,776,0
20250107,154900,1622807088,776,776,776,776,0
20250107,154800,1622807088,776,776,776,776,0
20250107,154700,1622807088,776,776,776,776,0
20250107,154600,1622807088,776,776,776,776,0
20250107,154500,1622807088,776,776,776,776,0
20250107,154400,1622807088,776,776,776,776,0
20250107,154300,1622807088,776,776,776,776,0
20250107,154200,1622807088,776,776,776,776,0
20250107,154100,1622807088,776,776,776,776,0
20250107,154000,1622807088,776,776,776,776,0
20250107,153900,1622807088,776,776,776,776,0
20250107,153800,1622807088,776,776,776,776,0
20250107,153700,1622807088,776,776,776,776,0
20250107,153600,1622807088,776,776,776,776,0
20250107,153500,1622807088,776,776,776,776,0
20250107,153400,1622807088,776,776,776,776,0
20250107,153300,1622807088,776,776,776,776,0
20250107,153200,1622807088,776,776,776,776,0
20250107,153100,1622807088,776,776,776,776,0
20250107,153000,1622807088,776,776,776,776,9282
20250107,152900,1615604256,785,785,785,785,0
20250107,152800,1615604256,785,785,785,785,0
20250107,152700,1615604256,785,785,785,785,0
20250107,152600,1615604256,785,785,785,785,0
20250107,152500,1615604256,785,785,785,785,0
20250107,152400,1615604256,785,785,785,785,0
20250107,152300,1615604256,785,785,785,785,0
20250107,152200,1615604256,785,785,785,785,0
20250107,152100,1615604256,785,785,785,785,0
20250107,152000,1615604256,785,785,785,785,0
20250107,151900,1615604256,785,789,790,785,20189
20250107,151800,1599744860,789,790,790,783,12175
20250107,151700,1590209688,790,789,790,786,2397
20250107,151600,1588323463,789,786,789,786,1103
20250107,151500,1587453274,789,780,789,778,8225
20250107,151400,1580992777,786,786,786,786,506
20250107,151300,1580595061,786,785,786,785,500
20250107,151200,1580202067,785,781,785,781,991
20250107,151100,1579424536,781,781,785,770,30608
20250107,151000,1555790673,785,780,792,780,7185
20250107,150900,1550132991,779,789,792,775,17749
20250107,150800,1536309387,792,783,792,783,23000
20250107,150700,1518132001,774,774,774,774,62
20250107,150600,1518084013,775,780,780,775,23726
20250107,150500,1499681359,785,781,785,780,1446
20250107,150400,1498552103,786,779,786,779,11
20250107,150300,1498543527,786,784,786,784,652
20250107,150200,1498032357,779,781,784,779,8014
20250107,150100,1491758090,781,779,781,777,12500
20250107,150000,1482000354,780,774,780,774,2930
20250107,145900,1479718241,772,772,772,772,20
20250107,145800,1479702801,771,772,772,771,5440
20250107,145700,1475507581,774,774,774,774,0
20250107,145600,1475507581,774,776,776,772,23148
20250107,145500,1457577441,779,782,782,775,8259
20250107,145400,1451163670,784,779,784,779,161
20250107,145300,1451038246,777,779,781,777,10460
20250107,145200,1442882863,779,779,779,779,0
20250107,145100,1442882863,779,779,780,777,2926
20250107,145000,1440605653,778,779,779,774,517
20250107,144900,1440203485,779,777,779,777,7803
20250107,144800,1434134372,776,776,776,776,1402
20250107,144700,1433046420,769,766,773,766,16378
20250107,144600,1420462467,763,765,765,763,2434
20250107,144500,1418605311,763,763,763,763,0
20250107,144400,1418605311,763,763,763,763,2053
20250107,144300,1417038872,763,763,763,763,0
20250107,144200,1417038872,763,765,765,763,5879
20250107,144100,1412547544,765,767,767,765,7621
20250107,144000,1406702617,767,767,767,767,20
20250107,143900,1406687277,770,767,770,766,1840
20250107,143800,1405270724,772,765,772,764,8089
20250107,143700,1399054012,764,764,764,764,507
20250107,143600,1398666664,761,760,763,760,3573
20250107,143500,1395947484,760,764,764,755,931
20250107,143400,1395241710,759,752,764,752,11664
20250107,143300,1386394078,751,741,751,737,15511
20250107,143200,1374853148,741,756,757,736,39244
20250107,143100,1345440507,760,760,761,759,1401
20250107,143000,1344374796,761,754,762,754,478
20250107,142900,1344012051,753,760,762,750,13089
20250107,142800,1334147929,760,764,764,760,8393
20250107,142700,1327768945,761,762,765,761,4828
20250107,142600,1324089197,762,768,768,762,5768
20250107,142500,1319672126,770,770,770,770,5
20250107,142400,1319668276,773,770,773,767,3723
20250107,142300,1316805354,770,772,776,769,12398
20250107,142200,1307256318,772,777,777,772,98
20250107,142100,1307180182,772,777,777,771,1687
20250107,142000,1305877469,777,772,777,770,2040
20250107,141900,1304300704,770,773,773,770,12010
20250107,141800,1295032632,774,771,774,771,161
20250107,141700,1294908359,770,775,775,770,16789
20250107,141600,1281957776,772,773,779,771,5456
20250107,141500,1277748006,776,778,778,773,6602
20250107,141400,1272624672,780,780,780,780,101
20250107,141300,1272545892,777,777,777,777,3
20250107,141200,1272543561,777,777,777,776,580
20250107,141100,1272093211,777,778,778,770,1319
20250107,141000,1271075666,778,782,782,770,33424
20250107,140900,1245084292,782,790,790,780,11018
20250107,140800,1236472229,789,789,789,789,4000
20250107,140700,1233316229,789,787,789,787,3000
20250107,140600,1230949563,784,784,784,784,188
20250107,140500,1230802171,781,785,785,781,15081
20250107,140400,1218998944,784,784,784,784,0
20250107,140300,1218998944,784,788,788,784,14647
20250107,140200,1207491177,796,796,796,796,99
20250107,140100,1207412373,796,796,797,796,212
20250107,140000,1207243597,797,791,797,789,3051
20250107,135900,1204834982,799,797,799,797,250
20250107,135800,1204635318,797,797,797,797,114
20250107,135700,1204544460,798,795,798,788,4476
20250107,135600,1200981291,791,795,795,791,2625
20250107,135500,1198895716,795,791,796,787,9743
20250107,135400,1191176966,787,787,787,786,8696
20250107,135300,1184338104,787,786,787,786,2577
20250107,135200,1182310405,786,791,791,786,19761
20250107,135100,1166736361,792,792,792,792,1406
20250107,135000,1165622809,798,797,798,797,1310
20250107,134900,1164577629,796,794,796,794,2530
20250107,134800,1162566510,789,797,797,789,10111
20250107,134700,1154569616,797,797,797,797,650
20250107,134600,1154051566,798,798,798,798,1107
20250107,134500,1153168180,798,794,798,794,3260
20250107,134400,1150572159,790,793,793,788,78033
20250107,134300,1088909929,799,792,799,792,1153
20250107,134200,1087990324,792,794,794,792,10025
20250107,134100,1080045080,798,798,798,798,977
20250107,134000,1079265434,794,794,794,794,0
20250107,133900,1079265434,794,795,795,794,3900
20250107,133800,1076168828,796,797,797,796,315
20250107,133700,1075918065,796,796,796,796,35
20250107,133600,1075890205,796,796,796,796,344
20250107,133500,1075616381,796,796,796,796,435
20250107,133400,1075270121,796,796,796,794,14586
20250107,133300,1063672030,798,798,798,798,0
20250107,133200,1063672030,798,797,798,797,1510
20250107,133100,1062468289,797,798,798,797,170
20250107,133000,1062332679,798,797,798,797,399
20250107,132900,1062014645,798,798,798,798,3002
20250107,132800,1059619049,799,801,803,799,5179
20250107,132700,1055475139,804,804,804,804,0
20250107,132600,1055475139,804,804,804,804,0
20250107,132500,1055475139,804,804,804,804,51
20250107,132400,1055434135,804,804,804,804,3
20250107,132300,1055431723,800,800,800,800,1141
20250107,132200,1054518923,800,801,801,800,131
20250107,132100,1054413993,799,802,802,799,1910
20250107,132000,1052887200,802,806,806,802,9841
20250107,131900,1044976318,806,813,813,806,1824
20250107,131800,1043505771,813,810,813,810,5
20250107,131700,1043501718,810,814,815,810,1460
20250107,131600,1042312803,815,815,815,815,52
20250107,131500,1042270423,815,814,815,814,5122
20250107,131400,1038096251,814,814,814,814,1742
20250107,131300,1036678263,815,814,815,814,7061
20250107,131200,1030923568,815,811,815,811,40817
20250107,131100,997707017,811,805,811,804,10379
20250107,131000,989294072,805,805,805,805,0
20250107,130900,989294072,805,805,805,805,84
20250107,130800,989226452,805,805,805,805,303
20250107,130700,988982537,805,804,805,804,9800
20250107,130600,981093725,804,804,804,804,125
20250107,130500,980993225,804,804,804,804,0
20250107,130400,980993225,804,804,804,804,4
20250107,130300,980990009,804,804,804,804,0
20250107,130200,980990009,804,804,804,804,0
20250107,130100,980990009,804,804,804,804,17
20250107,130000,980976341,804,804,804,804,0
20250107,125900,980976341,804,804,804,801,54
20250107,125800,980932931,801,801,801,801,4
20250107,125700,980929727,801,801,801,801,2
20250107,125600,980928125,804,804,804,804,0
20250107,125500,980928125,804,801,804,801,2
20250107,125400,980926520,801,801,801,801,1
20250107,125300,980925719,801,801,801,801,0
20250107,125200,980925719,801,801,801,801,0
20250107,125100,980925719,801,801,801,801,100
20250107,125000,980845619,804,804,804,804,0
20250107,124900,980845619,804,804,804,804,0
20250107,124800,980845619,804,804,804,804,0
20250107,124700,980845619,804,803,804,803,2019
20250107,124600,979222452,803,803,803,803,149
20250107,124500,979102805,803,803,803,803,100
20250107,124400,979022505,803,803,803,803,1
20250107,124300,979021702,799,799,799,799,0
20250107,124200,979021702,799,799,799,799,13
20250107,124100,979011315,799,800,800,799,299
20250107,124000,978772314,803,803,803,803,1
20250107,123900,978771511,803,803,803,803,59
20250107,123800,978724134,803,802,803,802,2230
20250107,123700,976933681,802,802,802,802,0
20250107,123600,976933681,802,802,802,802,0
20250107,123500,976933681,802,802,802,802,0
20250107,123400,976933681,802,802,802,802,0
20250107,123300,976933681,802,802,802,802,0
20250107,123200,976933681,802,802,802,802,1619
20250107,123100,975635243,802,802,802,802,1
20250107,123000,975634441,797,802,802,797,49
20250107,122900,975595383,802,802,802,802,10
20250107,122800,975587363,802,802,802,802,0
20250107,122700,975587363,802,802,802,802,1
20250107,122600,975586561,802,798,802,796,2658
20250107,122500,973470587,803,803,803,803,0
20250107,122400,973470587,803,801,803,800,5002
20250107,122300,969463984,803,803,803,803,1
20250107,122200,969463181,803,795,803,795,2370
20250107,122100,967570485,798,797,798,797,3551
20250107,122000,964737838,797,797,797,797,0
20250107,121900,964737838,797,797,797,797,10
20250107,121800,964729868,798,798,798,798,501
20250107,121700,964330070,797,793,797,793,2052
20250107,121600,962694828,795,793,795,792,4870
20250107,121500,958835732,798,798,798,798,7
20250107,121400,958830146,798,796,798,796,1500
20250107,121300,957633440,797,797,797,797,0
20250107,121200,957633440,797,797,797,797,0
20250107,121100,957633440,797,798,798,792,2224
20250107,121000,955871905,792,792,792,792,600
20250107,120900,955396705,792,798,798,791,12711
20250107,120800,945308928,799,803,803,799,31143
20250107,120700,920398543,802,802,802,802,0
20250107,120600,920398543,802,802,802,802,0
20250107,120500,920398543,802,802,802,800,4922
20250107,120400,916460143,802,802,802,802,3028
20250107,120300,914031687,802,802,802,802,0
20250107,120200,914031687,802,802,802,802,825
20250107,120100,913370037,802,802,802,802,150
20250107,120000,913249737,802,802,802,802,150
20250107,115900,913129437,803,803,803,803,0
20250107,115800,913129437,803,803,803,803,2
20250107,115700,913127831,803,803,803,803,1017
20250107,115600,912311180,800,800,800,800,7421
20250107,115500,906374380,801,801,801,801,628
20250107,115400,905871352,801,803,803,801,1000
20250107,115300,905069760,803,803,803,803,100
20250107,115200,904989460,803,805,805,803,2551
20250107,115100,902939929,804,804,804,804,0
20250107,115000,902939929,804,804,804,804,0
20250107,114900,902939929,804,805,805,804,1047
20250107,114800,902097200,805,805,805,805,0
20250107,114700,902097200,805,805,805,805,0
20250107,114600,902097200,805,805,805,805,0
20250107,114500,902097200,805,805,805,805,0
20250107,114400,902097200,805,806,810,805,1082
20250107,114300,901226073,806,811,811,806,580
20250107,114200,900758053,812,813,813,808,834
20250107,114100,900083228,813,813,813,813,170
20250107,114000,899945018,813,813,813,809,1832
20250107,113900,898460513,814,814,814,814,500
20250107,113800,898053513,810,811,811,810,10776
20250107,113700,889322313,816,811,816,811,997
20250107,113600,888513446,817,813,818,812,3786
20250107,113500,885435144,818,818,818,813,1276
20250107,113400,884393746,813,813,813,813,100
20250107,113300,884312446,813,818,818,813,483
20250107,113200,883918267,818,818,818,818,201
20250107,113100,883753849,818,818,818,818,3
20250107,113000,883751395,818,818,818,818,1
20250107,112900,883750577,811,813,813,811,331
20250107,112800,883481596,818,819,819,812,394
20250107,112700,883161041,820,818,820,818,25664
20250107,112600,862138630,819,814,819,814,5200
20250107,112500,857891135,814,810,814,810,1001
20250107,112400,857080321,815,815,815,815,200
20250107,112300,856917321,815,815,815,815,4
20250107,112200,856914061,806,810,815,806,876
20250107,112100,856204539,810,807,810,807,56
20250107,112000,856159329,806,806,806,806,2247
20250107,111900,854348247,806,806,806,806,0
20250107,111800,854348247,806,806,806,806,15
20250107,111700,854336157,806,805,806,801,4931
20250107,111600,850385221,806,806,806,806,0
20250107,111500,850385221,806,805,806,801,49810
20250107,111400,810460555,806,806,806,806,60
20250107,111300,810412195,806,806,806,806,104
20250107,111200,810328371,806,802,806,800,3018
20250107,111100,807907889,801,802,802,801,2720
20250107,111000,805727599,802,803,803,802,3649
20250107,110900,802798453,803,806,806,803,10929
20250107,110800,794019118,806,810,810,806,7743
20250107,110700,787754684,809,811,811,809,7254
20250107,110600,781873188,818,815,819,812,38752
20250107,110500,750338260,814,817,821,814,51767
20250107,110400,708056174,818,819,819,814,13016
20250107,110300,697451080,819,813,819,813,31163
20250107,110200,671989650,818,818,818,817,5161
20250107,110100,667768078,819,812,819,810,72728
20250107,110000,608560591,811,810,811,808,38326
20250107,105900,577506754,810,806,810,801,28843
20250107,105800,554183037,806,806,806,806,0
20250107,105700,554183037,806,804,806,804,10065
20250107,105600,546072348,803,798,803,798,10515
20250107,105500,537655157,798,797,798,797,503
20250107,105400,537254263,797,797,797,797,500
20250107,105300,536855763,797,797,797,797,0
20250107,105200,536855763,797,797,797,797,0
20250107,105100,536855763,797,797,797,797,106
20250107,105000,536771281,795,795,795,795,1349
20250107,104900,535698826,795,796,796,795,1100
20250107,104800,534823326,797,797,797,797,11
20250107,104700,534814559,797,797,797,797,0
20250107,104600,534814559,797,797,797,797,0
20250107,104500,534814559,797,797,797,797,0
20250107,104400,534814559,797,797,797,797,0
20250107,104300,534814559,797,797,797,797,0
20250107,104200,534814559,797,797,797,797,0
20250107,104100,534814559,797,797,797,797,120
20250107,104000,534718919,795,795,795,795,0
20250107,103900,534718919,795,795,795,795,286
20250107,103800,534491549,791,795,795,791,1823
20250107,103700,533042284,795,795,795,795,0
20250107,103600,533042284,795,794,795,794,6500
20250107,103500,527875984,794,794,794,794,100
20250107,103400,527796584,794,794,794,794,7
20250107,103300,527791026,794,794,794,794,0
20250107,103200,527791026,794,794,794,794,706
20250107,103100,527230462,795,795,795,795,2000
20250107,103000,525640462,791,795,795,791,8
20250107,102900,525634130,795,793,796,793,3005
20250107,102800,523245619,790,795,795,789,55764
20250107,102700,479175134,795,795,795,795,0
20250107,102600,479175134,795,795,795,795,0
20250107,102500,479175134,795,795,795,795,0
20250107,102400,479175134,795,795,795,795,65
20250107,102300,479123459,797,797,797,797,0
20250107,102200,479123459,797,797,797,797,0
20250107,102100,479123459,797,797,797,797,0
20250107,102000,479123459,797,797,797,797,0
20250107,101900,479123459,797,797,797,797,263
20250107,101800,478913848,797,797,797,797,196
20250107,101700,478757636,797,797,797,797,0
20250107,101600,478757636,797,797,797,797,86
20250107,101500,478689094,797,797,797,797,20
20250107,101400,478673154,797,797,797,797,1
20250107,101300,478672357,797,797,797,797,321
20250107,101200,478416520,797,797,797,797,3178
20250107,101100,475883654,797,797,797,797,0
20250107,101000,475883654,797,796,797,796,2007
20250107,100900,474285517,795,795,795,795,2460
20250107,100800,472329817,796,794,796,794,1050
20250107,100700,471496043,794,794,794,794,3
20250107,100600,471493661,794,794,794,794,0
20250107,100500,471493661,794,794,794,791,465
20250107,100400,471125819,791,791,791,791,350
20250107,100300,470848969,790,793,793,790,10534
20250107,100200,462510761,792,793,793,792,4676
20250107,100100,458806758,793,794,794,793,13387
20250107,100000,448177887,794,797,797,794,120
20250107,095900,448082577,797,797,797,797,2000
20250107,095800,446488577,797,797,797,797,0
20250107,095700,446488577,797,797,797,797,0
20250107,095600,446488577,797,797,797,797,10
20250107,095500,446480607,792,792,792,792,0
20250107,095400,446480607,792,792,792,792,1456
20250107,095300,445327455,792,792,792,792,93
20250107,095200,445253799,791,795,795,791,40000
20250107,095100,413558088,798,797,798,797,1248
20250107,095000,412562548,797,797,797,797,107
20250107,094900,412477269,797,797,797,797,84
20250107,094800,412410321,797,797,797,797,10
20250107,094700,412402351,797,797,797,797,2044
20250107,094600,410773283,797,793,797,793,55
20250107,094500,410729664,792,792,792,792,0
20250107,094400,410729664,792,795,795,792,2979
20250107,094300,408370287,795,796,796,795,18
20250107,094200,408355975,795,792,795,791,10013
20250107,094100,400433008,792,795,795,792,111
20250107,094000,400345066,797,795,797,794,98
20250107,093900,400267210,795,795,795,795,1004
20250107,093800,399469030,798,793,798,790,28155
20250107,093700,377190709,798,793,798,792,112
20250107,093600,377101944,792,792,792,792,0
20250107,093500,377101944,792,792,792,791,4930
20250107,093400,373198229,792,798,798,792,8811
20250107,093300,366218001,798,793,798,793,21436
20250107,093200,349133803,793,803,803,793,42112
20250107,093100,315648826,803,798,803,797,4923
20250107,093000,311722921,799,799,803,799,1416
20250107,092900,310591513,800,800,800,800,11285
20250107,092800,301563513,799,798,803,798,1683
20250107,092700,300217822,798,799,799,797,17088
20250107,092600,286582234,804,802,804,802,5266
20250107,092500,282358804,802,799,802,798,5006
20250107,092400,278361992,798,803,803,798,29150
20250107,092300,255018995,804,810,810,804,10617
20250107,092200,246461593,806,810,810,805,33807
20250107,092100,219213496,805,805,810,805,2131
20250107,092000,217493541,805,808,810,805,24141
20250107,091900,197973921,808,810,810,804,43452
20250107,091800,162992044,806,810,810,805,1318
20250107,091700,161928805,805,810,810,804,2862
20250107,091600,159617103,809,810,810,804,3326
20250107,091500,156938790,805,808,810,803,1837
20250107,091400,155457244,802,803,807,802,16048
20250107,091300,142529060,803,801,803,801,6055
20250107,091200,137678995,800,796,800,796,1328
20250107,091100,136616995,795,796,803,795,1391
20250107,091000,135505813,792,792,792,792,13288
20250107,090900,124981717,791,794,796,790,42814
20250107,090800,91144240,795,797,797,793,16880
20250107,090700,77728267,800,797,800,797,7065
20250107,090600,72097417,801,801,801,797,700
20250107,090500,71536917,803,803,803,797,17910
20250107,090400,57214202,803,803,803,803,1447
20250107,090300,56052261,803,800,803,795,11465
20250107,090200,46909483,800,800,800,800,5917
20250107,090100,42175883,800,801,803,797,27576
20250107,090000,20130643,802,805,808,802,25040