stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,185600,1520425532,848,848,848,848,5459
20250110,185500,1520425532,848,848,848,848,0
20250110,185400,1520425532,848,848,848,848,0
20250110,185300,1520425532,848,848,848,848,0
20250110,185200,1520425532,848,848,848,848,0
20250110,185100,1520425532,848,848,848,848,0
20250110,185000,1520425532,848,848,848,848,0
20250110,184900,1520425532,848,848,848,848,0
20250110,184800,1520425532,848,848,848,848,0
20250110,184700,1520425532,848,848,848,848,0
20250110,184600,1520425532,848,848,848,848,0
20250110,184500,1520425532,848,848,848,848,0
20250110,184400,1520425532,848,848,848,848,0
20250110,184300,1520425532,848,848,848,848,0
20250110,184200,1520425532,848,848,848,848,0
20250110,184100,1520425532,848,848,848,848,0
20250110,184000,1520425532,848,848,848,848,0
20250110,183900,1520425532,848,848,848,848,0
20250110,183800,1520425532,848,848,848,848,0
20250110,183700,1520425532,848,848,848,848,0
20250110,183600,1520425532,848,848,848,848,0
20250110,183500,1520425532,848,848,848,848,0
20250110,183400,1520425532,848,848,848,848,0
20250110,183300,1520425532,848,848,848,848,0
20250110,183200,1520425532,848,848,848,848,0
20250110,183100,1520425532,848,848,848,848,0
20250110,183000,1520425532,848,848,848,848,0
20250110,182900,1520425532,848,848,848,848,0
20250110,182800,1520425532,848,848,848,848,0
20250110,182700,1520425532,848,848,848,848,0
20250110,182600,1520425532,848,848,848,848,5459
20250110,182500,1520425532,848,848,848,848,0
20250110,182400,1520425532,848,848,848,848,0
20250110,182300,1520425532,848,848,848,848,0
20250110,182200,1520425532,848,848,848,848,0
20250110,182100,1520425532,848,848,848,848,0
20250110,182000,1520425532,848,848,848,848,0
20250110,181900,1520425532,848,848,848,848,0
20250110,181800,1520425532,848,848,848,848,0
20250110,181700,1520425532,848,848,848,848,0
20250110,181600,1520425532,848,848,848,848,0
20250110,181500,1520425532,848,848,848,848,0
20250110,181400,1520425532,848,848,848,848,0
20250110,181300,1520425532,848,848,848,848,0
20250110,181200,1520425532,848,848,848,848,0
20250110,181100,1520425532,848,848,848,848,0
20250110,181000,1520425532,848,848,848,848,0
20250110,180900,1520425532,848,848,848,848,0
20250110,180800,1520425532,848,848,848,848,0
20250110,180700,1520425532,848,848,848,848,0
20250110,180600,1520425532,848,848,848,848,0
20250110,180500,1520425532,848,848,848,848,0
20250110,180400,1520425532,848,848,848,848,0
20250110,180300,1520425532,848,848,848,848,0
20250110,180200,1520425532,848,848,848,848,0
20250110,180100,1520425532,848,848,848,848,0
20250110,180000,1520425532,848,848,848,848,0
20250110,175900,1520425532,848,848,848,848,0
20250110,175800,1520425532,848,848,848,848,0
20250110,175700,1520425532,848,848,848,848,0
20250110,175600,1520425532,848,848,848,848,5459
20250110,175500,1520425532,848,848,848,848,0
20250110,175400,1520425532,848,848,848,848,0
20250110,175300,1520425532,848,848,848,848,0
20250110,175200,1520425532,848,848,848,848,0
20250110,175100,1520425532,848,848,848,848,0
20250110,175000,1520425532,848,848,848,848,0
20250110,174900,1520425532,848,848,848,848,0
20250110,174800,1520425532,848,848,848,848,0
20250110,174700,1520425532,848,848,848,848,0
20250110,174600,1520425532,848,848,848,848,0
20250110,174500,1520425532,848,848,848,848,0
20250110,174400,1520425532,848,848,848,848,0
20250110,174300,1520425532,848,848,848,848,0
20250110,174200,1520425532,848,848,848,848,0
20250110,174100,1520425532,848,848,848,848,0
20250110,174000,1520425532,848,848,848,848,0
20250110,173900,1520425532,848,848,848,848,0
20250110,173800,1520425532,848,848,848,848,0
20250110,173700,1520425532,848,848,848,848,0
20250110,173600,1520425532,848,848,848,848,0
20250110,173500,1520425532,848,848,848,848,0
20250110,173400,1520425532,848,848,848,848,0
20250110,173300,1520425532,848,848,848,848,0
20250110,173200,1520425532,848,848,848,848,0
20250110,173100,1520425532,848,848,848,848,0
20250110,173000,1520425532,848,848,848,848,0
20250110,172900,1520425532,848,848,848,848,0
20250110,172800,1520425532,848,848,848,848,0
20250110,172700,1520425532,848,848,848,848,0
20250110,172600,1520425532,848,848,848,848,5459
20250110,172500,1520425532,848,848,848,848,0
20250110,172400,1520425532,848,848,848,848,0
20250110,172300,1520425532,848,848,848,848,0
20250110,172200,1520425532,848,848,848,848,0
20250110,172100,1520425532,848,848,848,848,0
20250110,172000,1520425532,848,848,848,848,0
20250110,171900,1520425532,848,848,848,848,0
20250110,171800,1520425532,848,848,848,848,0
20250110,171700,1520425532,848,848,848,848,0
20250110,171600,1520425532,848,848,848,848,0
20250110,171500,1520425532,848,848,848,848,0
20250110,171400,1520425532,848,848,848,848,0
20250110,171300,1520425532,848,848,848,848,0
20250110,171200,1520425532,848,848,848,848,0
20250110,171100,1520425532,848,848,848,848,0
20250110,171000,1520425532,848,848,848,848,0
20250110,170900,1520425532,848,848,848,848,0
20250110,170800,1520425532,848,848,848,848,0
20250110,170700,1520425532,848,848,848,848,0
20250110,170600,1520425532,848,848,848,848,0
20250110,170500,1520425532,848,848,848,848,0
20250110,170400,1520425532,848,848,848,848,0
20250110,170300,1520425532,848,848,848,848,0
20250110,170200,1520425532,848,848,848,848,0
20250110,170100,1520425532,848,848,848,848,0
20250110,170000,1520425532,848,848,848,848,0
20250110,165900,1520425532,848,848,848,848,0
20250110,165800,1520425532,848,848,848,848,0
20250110,165700,1520425532,848,848,848,848,0
20250110,165600,1520425532,848,848,848,848,5459
20250110,165500,1520425532,848,848,848,848,0
20250110,165400,1520425532,848,848,848,848,0
20250110,165300,1520425532,848,848,848,848,0
20250110,165200,1520425532,848,848,848,848,0
20250110,165100,1520425532,848,848,848,848,0
20250110,165000,1520425532,848,848,848,848,0
20250110,164900,1520425532,848,848,848,848,0
20250110,164800,1520425532,848,848,848,848,0
20250110,164700,1520425532,848,848,848,848,0
20250110,164600,1520425532,848,848,848,848,0
20250110,164500,1520425532,848,848,848,848,0
20250110,164400,1520425532,848,848,848,848,0
20250110,164300,1520425532,848,848,848,848,0
20250110,164200,1520425532,848,848,848,848,0
20250110,164100,1520425532,848,848,848,848,0
20250110,164000,1520425532,848,848,848,848,0
20250110,163900,1520425532,848,848,848,848,0
20250110,163800,1520425532,848,848,848,848,0
20250110,163700,1520425532,848,848,848,848,0
20250110,163600,1520425532,848,848,848,848,0
20250110,163500,1520425532,848,848,848,848,0
20250110,163400,1520425532,848,848,848,848,0
20250110,163300,1520425532,848,848,848,848,0
20250110,163200,1520425532,848,848,848,848,0
20250110,163100,1520425532,848,848,848,848,0
20250110,163000,1520425532,848,848,848,848,0
20250110,162900,1520425532,848,848,848,848,0
20250110,162800,1520425532,848,848,848,848,0
20250110,162700,1520425532,848,848,848,848,0
20250110,162600,1520425532,848,848,848,848,5459
20250110,162500,1520425532,848,848,848,848,0
20250110,162400,1520425532,848,848,848,848,0
20250110,162300,1520425532,848,848,848,848,0
20250110,162200,1520425532,848,848,848,848,0
20250110,162100,1520425532,848,848,848,848,0
20250110,162000,1520425532,848,848,848,848,0
20250110,161900,1520425532,848,848,848,848,0
20250110,161800,1520425532,848,848,848,848,0
20250110,161700,1520425532,848,848,848,848,0
20250110,161600,1520425532,848,848,848,848,0
20250110,161500,1520425532,848,848,848,848,0
20250110,161400,1520425532,848,848,848,848,0
20250110,161300,1520425532,848,848,848,848,0
20250110,161200,1520425532,848,848,848,848,0
20250110,161100,1520425532,848,848,848,848,0
20250110,161000,1520425532,848,848,848,848,0
20250110,160900,1520425532,848,848,848,848,0
20250110,160800,1520425532,848,848,848,848,0
20250110,160700,1520425532,848,848,848,848,0
20250110,160600,1520425532,848,848,848,848,0
20250110,160500,1520425532,848,848,848,848,0
20250110,160400,1520425532,848,848,848,848,0
20250110,160300,1520425532,848,848,848,848,0
20250110,160200,1520425532,848,848,848,848,0
20250110,160100,1520425532,848,848,848,848,0
20250110,160000,1520425532,848,848,848,848,0
20250110,155900,1520425532,848,848,848,848,0
20250110,155800,1520425532,848,848,848,848,0
20250110,155700,1520425532,848,848,848,848,0
20250110,155600,1520425532,848,848,848,848,5459
20250110,155500,1520425532,848,848,848,848,0
20250110,155400,1520425532,848,848,848,848,0
20250110,155300,1520425532,848,848,848,848,0
20250110,155200,1520425532,848,848,848,848,0
20250110,155100,1520425532,848,848,848,848,0
20250110,155000,1520425532,848,848,848,848,0
20250110,154900,1520425532,848,848,848,848,0
20250110,154800,1520425532,848,848,848,848,0
20250110,154700,1520425532,848,848,848,848,0
20250110,154600,1520425532,848,848,848,848,0
20250110,154500,1520425532,848,848,848,848,0
20250110,154400,1520425532,848,848,848,848,0
20250110,154300,1520425532,848,848,848,848,0
20250110,154200,1520425532,848,848,848,848,0
20250110,154100,1520425532,848,848,848,848,0
20250110,154000,1520425532,848,848,848,848,0
20250110,153900,1520425532,848,848,848,848,0
20250110,153800,1520425532,848,848,848,848,0
20250110,153700,1520425532,848,848,848,848,0
20250110,153600,1520425532,848,848,848,848,0
20250110,153500,1520425532,848,848,848,848,0
20250110,153400,1520425532,848,848,848,848,0
20250110,153300,1520425532,848,848,848,848,0
20250110,153200,1520425532,848,848,848,848,0
20250110,153100,1520425532,848,848,848,848,0
20250110,153000,1520425532,848,848,848,848,5459
20250110,152900,1515796300,840,840,840,840,0
20250110,152800,1515796300,840,840,840,840,0
20250110,152700,1515796300,840,840,840,840,0
20250110,152600,1515796300,840,840,840,840,0
20250110,152500,1515796300,840,840,840,840,0
20250110,152400,1515796300,840,840,840,840,0
20250110,152300,1515796300,840,840,840,840,0
20250110,152200,1515796300,840,840,840,840,0
20250110,152100,1515796300,840,840,840,840,0
20250110,152000,1515796300,840,840,840,840,0
20250110,151900,1515796300,840,841,841,839,121
20250110,151800,1515694751,841,842,842,840,1675
20250110,151700,1514287048,842,845,848,842,10589
20250110,151600,1505356575,844,845,849,844,19629
20250110,151500,1488703819,842,842,842,842,0
20250110,151400,1488703819,842,849,849,842,555
20250110,151300,1488236194,850,844,850,840,32100
20250110,151200,1460976812,844,844,850,844,51040
20250110,151100,1417637016,841,844,844,840,304
20250110,151000,1417381347,848,843,848,843,53501
20250110,150900,1372036563,835,834,845,834,26063
20250110,150800,1350052716,835,835,835,835,0
20250110,150700,1350052716,835,835,835,835,10
20250110,150600,1350044366,832,832,832,832,501
20250110,150500,1349627534,827,827,827,827,24
20250110,150400,1349607686,832,832,832,832,350
20250110,150300,1349316486,832,832,832,832,0
20250110,150200,1349316486,832,831,832,831,5001
20250110,150100,1345160654,831,831,831,831,6
20250110,150000,1345155668,831,831,831,831,6001
20250110,145900,1340168837,831,827,831,826,10003
20250110,145800,1331904311,827,828,828,827,4229
20250110,145700,1328406666,828,836,836,828,3419
20250110,145600,1325572860,839,839,839,839,0
20250110,145500,1325572860,839,831,839,831,1452
20250110,145400,1324366240,831,831,831,831,1
20250110,145300,1324365409,830,830,830,830,1437
20250110,145200,1323172699,830,829,830,829,185
20250110,145100,1323019333,826,826,826,826,0
20250110,145000,1323019333,826,826,826,826,0
20250110,144900,1323019333,826,826,826,826,10
20250110,144800,1323011073,826,826,826,826,0
20250110,144700,1323011073,826,825,826,825,330
20250110,144600,1322738494,825,825,825,825,446
20250110,144500,1322370544,821,822,822,821,1313
20250110,144400,1321292389,829,829,829,829,96
20250110,144300,1321212805,820,825,825,820,6065
20250110,144200,1316225701,823,826,826,823,4000
20250110,144100,1312927996,825,832,832,825,7224
20250110,144000,1306956764,833,833,833,833,1
20250110,143900,1306955931,833,833,833,833,0
20250110,143800,1306955931,833,833,833,833,0
20250110,143700,1306955931,833,835,835,833,62284
20250110,143600,1255040513,835,836,836,835,12264
20250110,143500,1244799538,836,837,837,836,25
20250110,143400,1244778628,835,835,835,835,0
20250110,143300,1244778628,835,837,837,835,25038
20250110,143200,1223855724,836,838,838,836,10020
20250110,143100,1215473913,838,838,838,838,1
20250110,143000,1215473075,838,838,838,838,800
20250110,142900,1214802675,836,837,837,836,10434
20250110,142800,1206079581,837,837,837,837,3361
20250110,142700,1203266424,837,837,837,837,0
20250110,142600,1203266424,837,838,838,837,5500
20250110,142500,1198662424,837,838,838,837,9071
20250110,142400,1191062176,838,839,839,838,7179
20250110,142300,1185044995,839,840,840,839,10326
20250110,142200,1176381039,840,840,840,840,400
20250110,142100,1176045039,840,842,842,840,2216
20250110,142000,1174183301,842,842,842,842,200
20250110,141900,1174014901,844,844,844,844,1
20250110,141800,1174014057,840,845,845,840,3598
20250110,141700,1170984746,845,845,845,845,137
20250110,141600,1170868981,845,845,845,840,5406
20250110,141500,1166305351,845,845,845,845,137
20250110,141400,1166189586,845,845,845,845,139
20250110,141300,1166072131,845,845,845,845,149
20250110,141200,1165946226,845,845,845,845,268
20250110,141100,1165719766,845,845,845,840,1978
20250110,141000,1164055323,845,845,845,843,1686
20250110,140900,1162630655,845,843,845,843,8394
20250110,140800,1155542863,843,843,843,843,616
20250110,140700,1155023575,843,843,843,843,138
20250110,140600,1154907241,844,844,845,844,1518
20250110,140500,1153625991,845,844,845,844,2147
20250110,140400,1151813515,844,841,844,841,2373
20250110,140300,1149816801,841,842,842,841,188
20250110,140200,1149658555,842,842,842,842,148
20250110,140100,1149533939,842,842,842,842,138
20250110,140000,1149417743,842,842,842,842,117
20250110,135900,1149319229,845,845,845,845,3001
20250110,135800,1146783384,845,845,845,845,0
20250110,135700,1146783384,845,841,845,841,5003
20250110,135600,1142575849,846,841,846,841,1132
20250110,135500,1141623582,841,841,841,841,0
20250110,135400,1141623582,841,841,841,841,55
20250110,135300,1141577327,841,841,841,841,87
20250110,135200,1141504160,847,847,847,847,500
20250110,135100,1141080660,847,847,847,847,4140
20250110,135000,1137574080,847,845,847,837,8901
20250110,134900,1130081424,838,838,845,838,1596
20250110,134800,1128743969,838,840,840,838,18783
20250110,134700,1112983447,841,843,844,841,11504
20250110,134600,1103306539,843,845,845,843,8050
20250110,134500,1096519345,848,848,848,848,300
20250110,134400,1096264945,848,848,848,848,10
20250110,134300,1096256465,848,848,848,848,1117
20250110,134200,1095309249,844,844,844,844,408
20250110,134100,1094964897,843,849,849,841,511
20250110,134000,1094534066,842,842,842,841,4468
20250110,133900,1090772410,842,842,842,840,4818
20250110,133800,1086715682,842,843,843,842,1935
20250110,133700,1085085469,849,844,850,843,4512
20250110,133600,1081277320,844,847,847,844,11176
20250110,133500,1071818944,846,851,851,846,29284
20250110,133400,1046985194,850,851,851,850,16546
20250110,133300,1032920804,850,853,855,850,5281
20250110,133200,1028428351,856,856,856,856,5515
20250110,133100,1023707511,856,853,856,850,33134
20250110,133000,995404998,853,854,854,853,38
20250110,132900,995372583,854,854,854,854,13
20250110,132800,995361481,853,850,857,850,77491
20250110,132700,929306717,854,854,854,854,0
20250110,132600,929306717,854,853,854,853,1431
20250110,132500,928085761,850,853,853,850,6448
20250110,132400,922587691,853,853,853,853,3088
20250110,132300,919953627,853,853,853,853,0
20250110,132200,919953627,853,853,853,853,59
20250110,132100,919903300,847,853,853,847,5584
20250110,132000,915142548,853,848,853,846,4748
20250110,131900,911100890,849,852,852,848,13086
20250110,131800,899994629,853,851,853,851,10437
20250110,131700,891102592,848,851,851,848,11639
20250110,131600,881203803,850,850,850,848,7119
20250110,131500,875159927,850,850,851,849,4224
20250110,131400,871571481,847,849,851,847,26567
20250110,131300,848973029,846,844,850,844,8549
20250110,131200,841708708,848,839,848,839,19579
20250110,131100,825142295,839,839,839,839,710
20250110,131000,824546605,839,844,845,839,6417
20250110,130900,819131785,844,844,844,844,0
20250110,130800,819131785,844,843,844,839,3067
20250110,130700,816544662,843,838,843,838,812
20250110,130600,815860471,837,841,844,837,13539
20250110,130500,804466654,836,843,843,836,11879
20250110,130400,794494173,844,845,845,843,12010
20250110,130300,784358690,851,850,851,850,1201
20250110,130200,783337161,851,852,852,845,6538
20250110,130100,777800928,851,846,851,845,19120
20250110,130000,761575290,846,845,846,843,635
20250110,125900,761038785,845,846,846,843,15107
20250110,125800,748291532,846,852,852,846,1832
20250110,125700,746741539,853,854,859,849,4988
20250110,125600,742477463,854,856,856,849,35352
20250110,125500,712380328,856,859,860,844,54898
20250110,125400,665595711,856,833,859,833,204850
20250110,125300,492971149,833,833,833,833,0
20250110,125200,492971149,833,833,833,833,1047
20250110,125100,492098998,833,832,833,832,4987
20250110,125000,487945085,825,825,825,825,0
20250110,124900,487945085,825,832,832,825,600
20250110,124800,487449385,832,832,832,832,2
20250110,124700,487447721,830,830,830,830,1100
20250110,124600,486534721,830,830,830,830,1071
20250110,124500,485645791,830,830,830,830,0
20250110,124400,485645791,830,825,830,825,233
20250110,124300,485453506,825,825,825,825,2
20250110,124200,485451856,826,826,826,826,2431
20250110,124100,483443850,826,826,826,826,3
20250110,124000,483441372,824,824,824,824,0
20250110,123900,483441372,824,830,830,824,6193
20250110,123800,478320702,835,835,835,835,699
20250110,123700,477737037,835,835,835,835,2309
20250110,123600,475809022,835,835,835,835,100
20250110,123500,475725522,836,834,836,834,2365
20250110,123400,473751547,834,834,835,834,677
20250110,123300,473186889,834,833,835,833,3050
20250110,123200,470642215,834,834,834,833,385
20250110,123100,470321205,833,835,835,833,353
20250110,123000,470027053,835,835,835,835,300
20250110,122900,469776553,835,835,836,835,129
20250110,122800,469668810,835,830,835,830,6150
20250110,122700,464558342,830,830,830,830,52
20250110,122600,464515182,827,827,827,827,0
20250110,122500,464515182,827,827,827,827,2102
20250110,122400,462776828,827,827,827,827,1473
20250110,122300,461558657,831,831,831,831,40
20250110,122200,461525417,826,831,831,826,510
20250110,122100,461103204,828,828,828,828,4
20250110,122000,461099892,827,831,831,827,731
20250110,121900,460492928,832,835,835,832,3735
20250110,121800,457383105,833,829,833,829,3370
20250110,121700,454581366,833,839,839,828,17666
20250110,121600,439851468,836,830,840,830,7594
20250110,121500,433507891,828,830,831,823,22230
20250110,121400,415084541,830,822,830,822,79436
20250110,121300,349513744,822,823,823,818,5653
20250110,121200,344870070,823,823,823,823,402
20250110,121100,344539224,823,823,823,823,640
20250110,121000,344012504,823,816,823,816,140295
20250110,120900,228981382,811,811,811,811,0
20250110,120800,228981382,811,811,811,811,0
20250110,120700,228981382,811,814,814,811,3323
20250110,120600,226277825,814,814,814,814,5
20250110,120500,226273755,814,814,814,814,20
20250110,120400,226257475,810,814,814,810,760
20250110,120300,225640835,810,814,814,810,603
20250110,120200,225151993,810,813,814,810,30100
20250110,120100,200663192,810,813,813,810,410
20250110,120000,200331062,813,810,813,810,550
20250110,115900,199885412,813,813,813,813,50
20250110,115800,199844762,813,811,813,811,410
20250110,115700,199511832,814,814,814,814,0
20250110,115600,199511832,814,814,814,814,30
20250110,115500,199487412,814,813,814,813,4060
20250110,115400,196186562,813,813,813,813,100
20250110,115300,196105262,813,813,813,813,5100
20250110,115200,191958962,813,813,813,813,100
20250110,115100,191877662,813,810,813,810,151
20250110,115000,191754902,813,811,813,810,10030
20250110,114900,183625298,813,813,813,813,5
20250110,114800,183621233,813,813,813,811,10886
20250110,114700,174792507,813,813,813,813,110
20250110,114600,174703077,813,813,813,813,1
20250110,114500,174702264,813,813,813,813,30
20250110,114400,174677874,813,810,813,810,320
20250110,114300,174418614,810,810,810,810,200
20250110,114200,174256614,810,811,811,810,5101
20250110,114100,170122804,810,810,810,810,0
20250110,114000,170122804,810,810,810,810,0
20250110,113900,170122804,810,810,810,810,0
20250110,113800,170122804,810,810,810,810,0
20250110,113700,170122804,810,810,810,810,0
20250110,113600,170122804,810,810,810,810,0
20250110,113500,170122804,810,810,810,810,0
20250110,113400,170122804,810,810,810,810,172
20250110,113300,169983484,814,814,814,814,11
20250110,113200,169974530,814,814,814,814,280
20250110,113100,169746610,814,814,814,814,400
20250110,113000,169421010,814,814,814,814,500
20250110,112900,169014010,814,814,814,814,800
20250110,112800,168362810,809,809,809,809,0
20250110,112700,168362810,809,809,809,809,271
20250110,112600,168143571,809,809,809,809,21
20250110,112500,168126582,810,810,810,810,7
20250110,112400,168120912,810,810,810,810,1
20250110,112300,168120102,809,809,809,809,2
20250110,112200,168118484,809,810,810,809,400
20250110,112100,167794784,810,810,810,810,5
20250110,112000,167790734,810,810,810,810,50
20250110,111900,167750234,810,810,810,810,14344
20250110,111800,156131594,811,811,811,811,7000
20250110,111700,150454594,816,816,816,816,60
20250110,111600,150405634,816,816,816,816,400
20250110,111500,150079234,816,815,816,815,300
20250110,111400,149834634,815,815,815,811,651
20250110,111300,149305473,811,811,811,811,0
20250110,111200,149305473,811,813,813,811,159
20250110,111100,149176406,813,814,814,813,11
20250110,111000,149167453,816,816,816,816,0
20250110,110900,149167453,816,816,816,816,200
20250110,110800,149004253,816,816,816,812,1110
20250110,110700,148102613,816,816,816,816,220
20250110,110600,147923093,816,816,816,816,200
20250110,110500,147759893,815,816,816,815,52
20250110,110400,147717463,816,815,816,815,345
20250110,110300,147435963,816,815,817,815,7959
20250110,110200,140941224,816,816,816,816,467
20250110,110100,140560152,816,813,816,813,22987
20250110,110000,121844190,813,813,813,813,238
20250110,105900,121650696,813,812,813,812,8317
20250110,105800,114890287,808,808,808,808,40
20250110,105700,114857967,808,808,808,808,0
20250110,105600,114857967,808,808,808,808,0
20250110,105500,114857967,808,808,808,808,2
20250110,105400,114856351,812,812,812,812,10
20250110,105300,114848231,812,812,812,812,120
20250110,105200,114750791,812,812,812,812,300
20250110,105100,114507191,812,812,812,812,700
20250110,105000,113938791,812,812,812,812,600
20250110,104900,113451591,812,812,812,812,300
20250110,104800,113207991,812,812,812,812,0
20250110,104700,113207991,812,812,812,812,130
20250110,104600,113102431,813,813,813,813,0
20250110,104500,113102431,813,812,813,812,100
20250110,104400,113021221,812,809,812,809,8804
20250110,104300,105890061,810,810,810,810,400
20250110,104200,105566061,809,810,810,809,511
20250110,104100,105152161,810,810,810,810,20
20250110,104000,105135961,810,810,810,810,260
20250110,103900,104925361,810,810,810,810,700
20250110,103800,104358361,810,810,810,810,1000
20250110,103700,103548361,810,811,811,809,1703
20250110,103600,102170604,811,812,812,811,20
20250110,103500,102154374,812,813,813,812,40
20250110,103400,102121864,813,813,813,813,130
20250110,103300,102016174,813,810,813,810,7242
20250110,103200,96143104,809,808,809,808,1362
20250110,103100,95041446,808,808,808,808,4800
20250110,103000,91163046,808,807,808,807,2457
20250110,102900,89178881,804,804,804,804,1000
20250110,102800,88374881,804,804,804,804,173
20250110,102700,88235789,804,804,804,804,300
20250110,102600,87994589,804,804,804,804,0
20250110,102500,87994589,804,804,804,804,300
20250110,102400,87753389,804,804,804,804,0
20250110,102300,87753389,804,804,804,804,1225
20250110,102200,86768489,804,804,804,804,0
20250110,102100,86768489,804,804,804,804,220
20250110,102000,86591609,808,808,808,808,0
20250110,101900,86591609,808,808,808,808,0
20250110,101800,86591609,808,808,808,808,0
20250110,101700,86591609,808,808,808,808,0
20250110,101600,86591609,808,808,808,808,0
20250110,101500,86591609,808,808,808,808,0
20250110,101400,86591609,808,808,808,808,0
20250110,101300,86591609,808,808,808,808,0
20250110,101200,86591609,808,805,808,805,1247
20250110,101100,85586580,803,803,803,803,450
20250110,101000,85225230,803,803,803,803,15
20250110,100900,85213185,803,803,803,803,500
20250110,100800,84811685,803,803,803,803,324
20250110,100700,84551513,803,803,803,803,0
20250110,100600,84551513,803,803,803,803,1
20250110,100500,84550710,801,801,801,801,0
20250110,100400,84550710,801,801,801,801,1
20250110,100300,84549909,803,803,803,803,11
20250110,100200,84541076,803,802,803,802,9073
20250110,100100,77264529,803,803,803,803,0
20250110,100000,77264529,803,803,803,803,0
20250110,095900,77264529,803,804,804,803,45848
20250110,095800,40402878,804,804,804,804,3000
20250110,095700,37990878,804,804,804,804,0
20250110,095600,37990878,804,804,804,804,51
20250110,095500,37949874,809,809,809,809,0
20250110,095400,37949874,809,804,809,804,1001
20250110,095300,37145065,804,805,805,804,3000
20250110,095200,34731328,809,809,809,809,0
20250110,095100,34731328,809,809,809,809,0
20250110,095000,34731328,809,809,809,809,5
20250110,094900,34727283,809,809,809,809,5
20250110,094800,34723238,809,805,809,805,133
20250110,094700,34616169,805,805,805,805,274
20250110,094600,34395599,805,805,805,805,0
20250110,094500,34395599,805,806,806,805,3544
20250110,094400,31540715,809,809,809,809,0
20250110,094300,31540715,809,809,809,809,1
20250110,094200,31539906,809,809,809,809,10
20250110,094100,31531816,809,809,809,809,11
20250110,094000,31522917,809,809,809,809,3
20250110,093900,31520490,809,809,809,809,0
20250110,093800,31520490,809,809,809,809,1
20250110,093700,31519681,806,807,807,806,4529
20250110,093600,27869007,810,810,810,810,0
20250110,093500,27869007,810,806,810,806,105
20250110,093400,27783969,810,807,810,806,913
20250110,093300,27047610,810,810,810,810,0
20250110,093200,27047610,810,810,810,810,4
20250110,093100,27044370,809,809,809,809,4983
20250110,093000,23013123,809,809,809,809,1
20250110,092900,23012314,807,808,808,807,5141
20250110,092800,18863437,810,810,810,810,0
20250110,092700,18863437,810,810,810,810,0
20250110,092600,18863437,810,810,810,810,0
20250110,092500,18863437,810,810,810,810,1
20250110,092400,18862627,808,808,808,808,112
20250110,092300,18772131,810,810,810,810,0
20250110,092200,18772131,810,810,810,810,0
20250110,092100,18772131,810,810,810,810,0
20250110,092000,18772131,810,810,810,810,63
20250110,091900,18721101,810,816,816,810,1271
20250110,091800,17691525,816,817,817,816,11
20250110,091700,17682539,817,816,817,816,1200
20250110,091600,16702170,818,810,818,810,3902
20250110,091500,13516612,808,808,808,808,280
20250110,091400,13290372,809,809,809,809,7
20250110,091300,13284709,810,810,810,810,50
20250110,091200,13244209,811,811,811,811,0
20250110,091100,13244209,811,811,811,811,92
20250110,091000,13169597,811,806,811,806,919
20250110,090900,12428823,812,812,812,812,0
20250110,090800,12428823,812,812,812,812,0
20250110,090700,12428823,812,810,812,810,1501
20250110,090600,11212011,811,811,811,811,0
20250110,090500,11212011,811,811,811,811,1
20250110,090400,11211200,806,813,813,806,346
20250110,090300,10932317,810,810,810,810,10017
20250110,090200,2818547,815,815,815,815,0
20250110,090100,2818547,815,815,815,815,0
20250110,090000,2818547,815,808,815,800,3490