stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,190400,467670293,820,820,820,820,9407
20250122,190300,467670293,820,820,820,820,0
20250122,190200,467670293,820,820,820,820,0
20250122,190100,467670293,820,820,820,820,0
20250122,190000,467670293,820,820,820,820,0
20250122,185900,467670293,820,820,820,820,0
20250122,185800,467670293,820,820,820,820,0
20250122,185700,467670293,820,820,820,820,0
20250122,185600,467670293,820,820,820,820,0
20250122,185500,467670293,820,820,820,820,0
20250122,185400,467670293,820,820,820,820,0
20250122,185300,467670293,820,820,820,820,0
20250122,185200,467670293,820,820,820,820,0
20250122,185100,467670293,820,820,820,820,0
20250122,185000,467670293,820,820,820,820,0
20250122,184900,467670293,820,820,820,820,0
20250122,184800,467670293,820,820,820,820,0
20250122,184700,467670293,820,820,820,820,0
20250122,184600,467670293,820,820,820,820,0
20250122,184500,467670293,820,820,820,820,0
20250122,184400,467670293,820,820,820,820,0
20250122,184300,467670293,820,820,820,820,0
20250122,184200,467670293,820,820,820,820,0
20250122,184100,467670293,820,820,820,820,0
20250122,184000,467670293,820,820,820,820,0
20250122,183900,467670293,820,820,820,820,0
20250122,183800,467670293,820,820,820,820,0
20250122,183700,467670293,820,820,820,820,0
20250122,183600,467670293,820,820,820,820,0
20250122,183500,467670293,820,820,820,820,0
20250122,183400,467670293,820,820,820,820,9407
20250122,183300,467670293,820,820,820,820,0
20250122,183200,467670293,820,820,820,820,0
20250122,183100,467670293,820,820,820,820,0
20250122,183000,467670293,820,820,820,820,0
20250122,182900,467670293,820,820,820,820,0
20250122,182800,467670293,820,820,820,820,0
20250122,182700,467670293,820,820,820,820,0
20250122,182600,467670293,820,820,820,820,0
20250122,182500,467670293,820,820,820,820,0
20250122,182400,467670293,820,820,820,820,0
20250122,182300,467670293,820,820,820,820,0
20250122,182200,467670293,820,820,820,820,0
20250122,182100,467670293,820,820,820,820,0
20250122,182000,467670293,820,820,820,820,0
20250122,181900,467670293,820,820,820,820,0
20250122,181800,467670293,820,820,820,820,0
20250122,181700,467670293,820,820,820,820,0
20250122,181600,467670293,820,820,820,820,0
20250122,181500,467670293,820,820,820,820,0
20250122,181400,467670293,820,820,820,820,0
20250122,181300,467670293,820,820,820,820,0
20250122,181200,467670293,820,820,820,820,0
20250122,181100,467670293,820,820,820,820,0
20250122,181000,467670293,820,820,820,820,0
20250122,180900,467670293,820,820,820,820,0
20250122,180800,467670293,820,820,820,820,0
20250122,180700,467670293,820,820,820,820,0
20250122,180600,467670293,820,820,820,820,0
20250122,180500,467670293,820,820,820,820,0
20250122,180400,467670293,820,820,820,820,9407
20250122,180300,467670293,820,820,820,820,0
20250122,180200,467670293,820,820,820,820,0
20250122,180100,467670293,820,820,820,820,0
20250122,180000,467670293,820,820,820,820,0
20250122,175900,467670293,820,820,820,820,0
20250122,175800,467670293,820,820,820,820,0
20250122,175700,467670293,820,820,820,820,0
20250122,175600,467670293,820,820,820,820,0
20250122,175500,467670293,820,820,820,820,0
20250122,175400,467670293,820,820,820,820,0
20250122,175300,467670293,820,820,820,820,0
20250122,175200,467670293,820,820,820,820,0
20250122,175100,467670293,820,820,820,820,0
20250122,175000,467670293,820,820,820,820,0
20250122,174900,467670293,820,820,820,820,0
20250122,174800,467670293,820,820,820,820,0
20250122,174700,467670293,820,820,820,820,0
20250122,174600,467670293,820,820,820,820,0
20250122,174500,467670293,820,820,820,820,0
20250122,174400,467670293,820,820,820,820,0
20250122,174300,467670293,820,820,820,820,0
20250122,174200,467670293,820,820,820,820,0
20250122,174100,467670293,820,820,820,820,0
20250122,174000,467670293,820,820,820,820,0
20250122,173900,467670293,820,820,820,820,0
20250122,173800,467670293,820,820,820,820,0
20250122,173700,467670293,820,820,820,820,0
20250122,173600,467670293,820,820,820,820,0
20250122,173500,467670293,820,820,820,820,0
20250122,173400,467670293,820,820,820,820,9407
20250122,173300,467670293,820,820,820,820,0
20250122,173200,467670293,820,820,820,820,0
20250122,173100,467670293,820,820,820,820,0
20250122,173000,467670293,820,820,820,820,0
20250122,172900,467670293,820,820,820,820,0
20250122,172800,467670293,820,820,820,820,0
20250122,172700,467670293,820,820,820,820,0
20250122,172600,467670293,820,820,820,820,0
20250122,172500,467670293,820,820,820,820,0
20250122,172400,467670293,820,820,820,820,0
20250122,172300,467670293,820,820,820,820,0
20250122,172200,467670293,820,820,820,820,0
20250122,172100,467670293,820,820,820,820,0
20250122,172000,467670293,820,820,820,820,0
20250122,171900,467670293,820,820,820,820,0
20250122,171800,467670293,820,820,820,820,0
20250122,171700,467670293,820,820,820,820,0
20250122,171600,467670293,820,820,820,820,0
20250122,171500,467670293,820,820,820,820,0
20250122,171400,467670293,820,820,820,820,0
20250122,171300,467670293,820,820,820,820,0
20250122,171200,467670293,820,820,820,820,0
20250122,171100,467670293,820,820,820,820,0
20250122,171000,467670293,820,820,820,820,0
20250122,170900,467670293,820,820,820,820,0
20250122,170800,467670293,820,820,820,820,0
20250122,170700,467670293,820,820,820,820,0
20250122,170600,467670293,820,820,820,820,0
20250122,170500,467670293,820,820,820,820,0
20250122,170400,467670293,820,820,820,820,9407
20250122,170300,467670293,820,820,820,820,0
20250122,170200,467670293,820,820,820,820,0
20250122,170100,467670293,820,820,820,820,0
20250122,170000,467670293,820,820,820,820,0
20250122,165900,467670293,820,820,820,820,0
20250122,165800,467670293,820,820,820,820,0
20250122,165700,467670293,820,820,820,820,0
20250122,165600,467670293,820,820,820,820,0
20250122,165500,467670293,820,820,820,820,0
20250122,165400,467670293,820,820,820,820,0
20250122,165300,467670293,820,820,820,820,0
20250122,165200,467670293,820,820,820,820,0
20250122,165100,467670293,820,820,820,820,0
20250122,165000,467670293,820,820,820,820,0
20250122,164900,467670293,820,820,820,820,0
20250122,164800,467670293,820,820,820,820,0
20250122,164700,467670293,820,820,820,820,0
20250122,164600,467670293,820,820,820,820,0
20250122,164500,467670293,820,820,820,820,0
20250122,164400,467670293,820,820,820,820,0
20250122,164300,467670293,820,820,820,820,0
20250122,164200,467670293,820,820,820,820,0
20250122,164100,467670293,820,820,820,820,0
20250122,164000,467670293,820,820,820,820,0
20250122,163900,467670293,820,820,820,820,0
20250122,163800,467670293,820,820,820,820,0
20250122,163700,467670293,820,820,820,820,0
20250122,163600,467670293,820,820,820,820,0
20250122,163500,467670293,820,820,820,820,0
20250122,163400,467670293,820,820,820,820,9407
20250122,163300,467670293,820,820,820,820,0
20250122,163200,467670293,820,820,820,820,0
20250122,163100,467670293,820,820,820,820,0
20250122,163000,467670293,820,820,820,820,0
20250122,162900,467670293,820,820,820,820,0
20250122,162800,467670293,820,820,820,820,0
20250122,162700,467670293,820,820,820,820,0
20250122,162600,467670293,820,820,820,820,0
20250122,162500,467670293,820,820,820,820,0
20250122,162400,467670293,820,820,820,820,0
20250122,162300,467670293,820,820,820,820,0
20250122,162200,467670293,820,820,820,820,0
20250122,162100,467670293,820,820,820,820,0
20250122,162000,467670293,820,820,820,820,0
20250122,161900,467670293,820,820,820,820,0
20250122,161800,467670293,820,820,820,820,0
20250122,161700,467670293,820,820,820,820,0
20250122,161600,467670293,820,820,820,820,0
20250122,161500,467670293,820,820,820,820,0
20250122,161400,467670293,820,820,820,820,0
20250122,161300,467670293,820,820,820,820,0
20250122,161200,467670293,820,820,820,820,0
20250122,161100,467670293,820,820,820,820,0
20250122,161000,467670293,820,820,820,820,0
20250122,160900,467670293,820,820,820,820,0
20250122,160800,467670293,820,820,820,820,0
20250122,160700,467670293,820,820,820,820,0
20250122,160600,467670293,820,820,820,820,0
20250122,160500,467670293,820,820,820,820,0
20250122,160400,467670293,820,820,820,820,9407
20250122,160300,467670293,820,820,820,820,0
20250122,160200,467670293,820,820,820,820,0
20250122,160100,467670293,820,820,820,820,0
20250122,160000,467670293,820,820,820,820,0
20250122,155900,467670293,820,820,820,820,0
20250122,155800,467670293,820,820,820,820,0
20250122,155700,467670293,820,820,820,820,0
20250122,155600,467670293,820,820,820,820,0
20250122,155500,467670293,820,820,820,820,0
20250122,155400,467670293,820,820,820,820,0
20250122,155300,467670293,820,820,820,820,0
20250122,155200,467670293,820,820,820,820,0
20250122,155100,467670293,820,820,820,820,0
20250122,155000,467670293,820,820,820,820,0
20250122,154900,467670293,820,820,820,820,0
20250122,154800,467670293,820,820,820,820,0
20250122,154700,467670293,820,820,820,820,0
20250122,154600,467670293,820,820,820,820,0
20250122,154500,467670293,820,820,820,820,0
20250122,154400,467670293,820,820,820,820,0
20250122,154300,467670293,820,820,820,820,0
20250122,154200,467670293,820,820,820,820,0
20250122,154100,467670293,820,820,820,820,0
20250122,154000,467670293,820,820,820,820,0
20250122,153900,467670293,820,820,820,820,0
20250122,153800,467670293,820,820,820,820,0
20250122,153700,467670293,820,820,820,820,0
20250122,153600,467670293,820,820,820,820,0
20250122,153500,467670293,820,820,820,820,0
20250122,153400,467670293,820,820,820,820,9407
20250122,153300,467670293,820,820,820,820,0
20250122,153200,467670293,820,820,820,820,0
20250122,153100,467670293,820,820,820,820,0
20250122,153000,467670293,820,820,820,820,9407
20250122,152900,459956553,823,823,823,823,0
20250122,152800,459956553,823,823,823,823,0
20250122,152700,459956553,823,823,823,823,0
20250122,152600,459956553,823,823,823,823,0
20250122,152500,459956553,823,823,823,823,0
20250122,152400,459956553,823,823,823,823,0
20250122,152300,459956553,823,823,823,823,0
20250122,152200,459956553,823,823,823,823,0
20250122,152100,459956553,823,823,823,823,0
20250122,152000,459956553,823,823,823,823,0
20250122,151900,459956553,823,823,823,823,10
20250122,151800,459948323,823,823,823,823,1740
20250122,151700,458516303,824,824,824,824,0
20250122,151600,458516303,824,824,824,824,0
20250122,151500,458516303,824,824,824,824,0
20250122,151400,458516303,824,821,824,821,3636
20250122,151300,455525686,821,820,821,820,13
20250122,151200,455515014,820,820,820,820,8278
20250122,151100,448727054,821,821,821,821,6139
20250122,151000,443686935,821,821,822,821,6671
20250122,150900,438209506,821,822,822,821,301
20250122,150800,437962384,822,822,822,822,0
20250122,150700,437962384,822,821,822,821,2494
20250122,150600,435914809,822,822,822,822,160
20250122,150500,435783289,822,822,822,822,0
20250122,150400,435783289,822,822,822,822,3000
20250122,150300,433317289,822,822,822,822,0
20250122,150200,433317289,822,822,822,822,5
20250122,150100,433313179,822,823,824,822,3107
20250122,150000,430759012,823,823,823,823,111
20250122,145900,430667659,823,823,823,823,2040
20250122,145800,428988739,823,823,823,823,1
20250122,145700,428987916,823,823,823,823,200
20250122,145600,428823316,823,823,823,823,300
20250122,145500,428576416,823,823,823,823,212
20250122,145400,428401940,823,823,823,823,588
20250122,145300,427918016,823,823,823,823,20
20250122,145200,427901556,822,822,822,822,222
20250122,145100,427719072,822,822,822,822,966
20250122,145000,426925020,822,822,822,822,1804
20250122,144900,425442132,822,822,822,822,1
20250122,144800,425441310,822,822,822,822,2000
20250122,144700,423797310,820,820,820,820,480
20250122,144600,423403710,821,820,821,820,1030
20250122,144500,422559080,820,820,820,820,0
20250122,144400,422559080,820,820,820,820,111
20250122,144300,422468060,820,820,820,820,0
20250122,144200,422468060,820,819,820,819,4103
20250122,144100,419107103,819,819,819,819,15
20250122,144000,419094818,820,820,820,820,0
20250122,143900,419094818,820,820,820,820,0
20250122,143800,419094818,820,821,821,820,883
20250122,143700,418370500,821,821,821,821,5062
20250122,143600,414214598,821,821,821,821,4
20250122,143500,414211314,822,822,822,822,5005
20250122,143400,410097204,822,822,822,822,1440
20250122,143300,408913524,821,821,821,821,1
20250122,143200,408912703,821,820,821,820,46
20250122,143100,408874981,820,820,820,820,23
20250122,143000,408856121,820,820,820,820,123
20250122,142900,408755261,820,819,820,819,417
20250122,142800,408413323,819,819,819,819,0
20250122,142700,408413323,819,819,819,819,467
20250122,142600,408030850,819,819,819,819,110
20250122,142500,407940760,819,819,819,819,5
20250122,142400,407936665,819,819,819,819,1607
20250122,142300,406620532,820,820,820,820,585
20250122,142200,406140832,821,821,821,821,100
20250122,142100,406058732,821,821,821,821,100
20250122,142000,405976632,822,822,822,822,3
20250122,141900,405974166,822,822,822,822,500
20250122,141800,405563166,819,819,819,819,80
20250122,141700,405497646,822,819,822,819,2000
20250122,141600,403856820,820,820,820,820,2
20250122,141500,403855180,820,820,820,820,11
20250122,141400,403846160,822,822,822,822,140
20250122,141300,403731080,822,822,822,822,0
20250122,141200,403731080,822,820,822,820,276
20250122,141100,403504560,822,822,822,822,0
20250122,141000,403504560,822,820,822,820,1174
20250122,140900,402541532,822,822,822,822,110
20250122,140800,402451112,822,822,822,822,93
20250122,140700,402374666,822,821,822,821,11
20250122,140600,402365625,820,820,821,820,98
20250122,140500,402285225,819,819,819,819,3231
20250122,140400,399639036,819,819,819,819,190
20250122,140300,399483426,819,819,819,819,6100
20250122,140200,394487526,819,819,819,819,13
20250122,140100,394476879,819,819,819,819,1000
20250122,140000,393657879,818,818,818,818,0
20250122,135900,393657879,818,818,818,818,384
20250122,135800,393343767,818,818,819,818,2125
20250122,135700,391605501,819,820,820,819,301
20250122,135600,391358781,819,820,820,819,1086
20250122,135500,390469291,820,820,820,820,20
20250122,135400,390452891,818,818,818,818,0
20250122,135300,390452891,818,818,818,818,104
20250122,135200,390367819,818,824,824,818,2923
20250122,135100,387975062,824,820,824,820,1206
20250122,135000,386982538,819,819,819,819,1491
20250122,134900,385761409,819,819,819,819,11
20250122,134800,385752400,819,819,819,819,40
20250122,134700,385719640,818,818,818,817,6977
20250122,134600,380018357,818,819,819,818,2147
20250122,134500,378262075,819,820,823,819,2688
20250122,134400,376060371,824,820,824,819,5676
20250122,134300,371408322,820,820,820,820,1500
20250122,134200,370178322,820,820,820,820,4831
20250122,134100,366216902,824,822,824,820,40005
20250122,134000,333405747,824,822,824,821,5337
20250122,133900,329019533,822,823,824,822,501
20250122,133800,328607582,823,823,823,822,144
20250122,133700,328489187,822,822,822,822,301
20250122,133600,328241765,822,822,822,822,200
20250122,133500,328077365,822,822,822,822,1870
20250122,133400,326540225,822,822,822,822,0
20250122,133300,326540225,822,822,822,822,134
20250122,133200,326430077,822,822,822,822,0
20250122,133100,326430077,822,822,822,822,488
20250122,133000,326028941,822,822,822,822,4
20250122,132900,326025653,824,823,824,823,2789
20250122,132800,323730304,823,823,823,823,0
20250122,132700,323730304,823,823,823,823,2
20250122,132600,323728658,824,824,824,824,0
20250122,132500,323728658,824,824,824,824,12
20250122,132400,323718770,824,824,824,824,1739
20250122,132300,322285834,823,823,823,823,0
20250122,132200,322285834,823,823,823,823,55
20250122,132100,322240569,823,823,824,823,421
20250122,132000,321893753,823,824,824,823,51
20250122,131900,321851759,824,824,824,824,2415
20250122,131800,319861799,825,827,827,825,1042
20250122,131700,319002049,827,827,827,827,60
20250122,131600,318952429,827,827,827,827,0
20250122,131500,318952429,827,827,827,827,0
20250122,131400,318952429,827,827,827,827,0
20250122,131300,318952429,827,827,827,827,0
20250122,131200,318952429,827,827,827,827,1
20250122,131100,318951602,827,828,828,827,460
20250122,131000,318571172,828,828,828,828,200
20250122,130900,318405572,821,825,825,821,29282
20250122,130800,294330218,825,825,825,825,500
20250122,130700,293917718,825,827,827,825,32000
20250122,130600,267491118,827,828,828,827,3705
20250122,130500,264423683,827,827,827,827,1083
20250122,130400,263528042,827,827,827,827,1014
20250122,130300,262689464,828,828,828,828,0
20250122,130200,262689464,828,828,828,828,10
20250122,130100,262681184,828,828,828,828,0
20250122,130000,262681184,828,828,828,828,24
20250122,125900,262661312,828,828,828,828,95
20250122,125800,262582652,827,827,827,827,500
20250122,125700,262169152,827,827,827,827,0
20250122,125600,262169152,827,827,827,827,200
20250122,125500,262003752,827,827,827,827,313
20250122,125400,261744901,828,828,828,828,4040
20250122,125300,258399781,827,827,827,827,1100
20250122,125200,257490081,827,828,828,827,1003
20250122,125100,256660597,828,828,828,828,15
20250122,125000,256648177,827,827,827,827,0
20250122,124900,256648177,827,828,828,827,22
20250122,124800,256629962,827,827,827,827,799
20250122,124700,255969189,828,828,828,828,1119
20250122,124600,255042657,827,827,827,827,0
20250122,124500,255042657,827,827,827,827,83
20250122,124400,254974016,827,827,827,827,0
20250122,124300,254974016,827,827,827,827,0
20250122,124200,254974016,827,827,827,827,0
20250122,124100,254974016,827,827,827,827,1912
20250122,124000,253392792,827,827,827,827,2388
20250122,123900,251417916,827,827,827,827,5189
20250122,123800,247126613,828,828,828,828,20
20250122,123700,247110053,828,828,828,828,104
20250122,123600,247023941,828,828,828,828,12
20250122,123500,247014005,828,828,828,827,2807
20250122,123400,244689841,828,828,828,828,634
20250122,123300,244164889,828,828,828,828,503
20250122,123200,243748405,828,830,830,828,791
20250122,123100,243093279,828,828,828,828,102
20250122,123000,243008823,828,828,828,828,3471
20250122,122900,240134835,828,828,828,828,0
20250122,122800,240134835,828,828,828,828,1000
20250122,122700,239306835,828,828,828,828,0
20250122,122600,239306835,828,831,831,828,2865
20250122,122500,236934190,831,831,831,831,2
20250122,122400,236932528,831,831,831,831,5
20250122,122300,236928373,831,831,831,831,0
20250122,122200,236928373,831,831,831,831,786
20250122,122100,236275207,829,830,830,829,4219
20250122,122000,232775732,831,831,831,831,10
20250122,121900,232767422,831,831,831,831,177
20250122,121800,232620335,833,833,833,833,1
20250122,121700,232619502,833,833,833,833,25
20250122,121600,232598677,833,833,833,833,3
20250122,121500,232596178,832,832,832,832,820
20250122,121400,231913938,834,834,834,834,0
20250122,121300,231913938,834,834,834,834,0
20250122,121200,231913938,834,834,834,834,20
20250122,121100,231897258,831,831,831,831,0
20250122,121000,231897258,831,831,831,831,130
20250122,120900,231789228,830,830,830,830,623
20250122,120800,231272138,834,834,834,834,1
20250122,120700,231271304,834,834,834,834,1000
20250122,120600,230437304,834,834,834,834,120
20250122,120500,230337224,835,835,835,835,0
20250122,120400,230337224,835,835,835,835,0
20250122,120300,230337224,835,835,835,835,0
20250122,120200,230337224,835,835,835,835,692
20250122,120100,229759404,835,835,835,835,0
20250122,120000,229759404,835,835,835,835,4
20250122,115900,229756064,835,835,835,835,0
20250122,115800,229756064,835,835,835,835,0
20250122,115700,229756064,835,835,835,835,0
20250122,115600,229756064,835,835,835,835,0
20250122,115500,229756064,835,835,835,835,3
20250122,115400,229753559,835,835,835,835,0
20250122,115300,229753559,835,835,835,834,5165
20250122,115200,225440917,835,834,835,834,5000
20250122,115100,221266117,834,834,834,834,6
20250122,115000,221261113,834,832,834,832,9013
20250122,114900,213749781,832,832,832,832,3150
20250122,114800,211128981,832,831,832,830,8064
20250122,114700,204431595,831,831,831,831,60
20250122,114600,204381735,831,831,831,831,550
20250122,114500,203924685,831,831,831,831,1277
20250122,114400,202863498,832,832,832,832,0
20250122,114300,202863498,832,832,832,832,0
20250122,114200,202863498,832,833,833,832,281
20250122,114100,202629655,833,833,833,833,0
20250122,114000,202629655,833,833,833,833,13
20250122,113900,202618826,832,831,832,831,431
20250122,113800,202260315,831,831,831,831,0
20250122,113700,202260315,831,833,833,831,236
20250122,113600,202064099,830,833,833,830,247
20250122,113500,201858534,833,831,833,831,3003
20250122,113400,199361155,829,829,829,829,0
20250122,113300,199361155,829,830,830,829,370
20250122,113200,199054225,831,831,831,831,13
20250122,113100,199043422,831,831,831,831,508
20250122,113000,198621274,831,831,831,831,10
20250122,112900,198612964,831,831,831,831,9
20250122,112800,198605485,829,829,829,829,404
20250122,112700,198270569,831,831,831,831,2400
20250122,112600,196276169,829,829,829,829,0
20250122,112500,196276169,829,829,829,829,0
20250122,112400,196276169,829,829,829,829,125
20250122,112300,196172544,830,830,830,830,0
20250122,112200,196172544,830,831,833,830,2257
20250122,112100,194299050,831,831,831,831,0
20250122,112000,194299050,831,831,831,831,15
20250122,111900,194286585,833,833,833,833,2
20250122,111800,194284919,832,832,832,832,0
20250122,111700,194284919,832,832,832,832,100
20250122,111600,194201719,832,831,832,831,2
20250122,111500,194200056,831,831,831,831,297
20250122,111400,193953249,831,831,831,831,3
20250122,111300,193950756,832,833,833,832,440
20250122,111200,193584636,830,830,830,830,0
20250122,111100,193584636,830,832,832,830,3582
20250122,111000,190606866,832,832,832,831,450
20250122,110900,190232467,831,832,833,830,2486
20250122,110800,188167662,833,833,833,833,995
20250122,110700,187338827,833,833,833,833,0
20250122,110600,187338827,833,833,833,833,0
20250122,110500,187338827,833,833,833,833,20
20250122,110400,187322167,833,832,834,832,49
20250122,110300,187281357,833,833,833,833,0
20250122,110200,187281357,833,835,835,833,1067
20250122,110100,186392544,835,835,835,835,10
20250122,110000,186384194,835,835,835,835,501
20250122,105900,185965859,835,835,835,835,1001
20250122,105800,185130024,835,835,835,835,5
20250122,105700,185125849,836,835,836,835,1006
20250122,105600,184285833,835,834,835,833,35
20250122,105500,184256612,834,834,834,834,6
20250122,105400,184251608,834,834,834,834,50
20250122,105300,184209908,834,834,834,834,160
20250122,105200,184076468,834,834,834,834,40
20250122,105100,184043108,834,834,834,834,25
20250122,105000,184022258,833,833,834,833,252
20250122,104900,183812340,833,833,833,833,1372
20250122,104800,182669464,833,833,833,833,205
20250122,104700,182498699,832,833,833,832,322
20250122,104600,182230573,833,833,833,833,5
20250122,104500,182226408,833,833,833,833,0
20250122,104400,182226408,833,833,833,833,2000
20250122,104300,180560408,833,833,833,833,94
20250122,104200,180482106,833,833,833,833,127
20250122,104100,180376315,833,834,834,830,436
20250122,104000,180013842,834,834,834,834,0
20250122,103900,180013842,834,834,834,834,7
20250122,103800,180008004,830,830,830,830,558
20250122,103700,179544864,831,834,834,831,4348
20250122,103600,175930632,831,831,831,831,1
20250122,103500,175929801,831,831,831,831,0
20250122,103400,175929801,831,831,831,831,0
20250122,103300,175929801,831,831,831,831,1
20250122,103200,175928970,831,832,832,831,615
20250122,103100,175417718,832,834,834,832,49
20250122,103000,175376940,834,834,834,834,351
20250122,102900,175084206,832,832,832,832,0
20250122,102800,175084206,832,832,832,832,709
20250122,102700,174494318,832,832,832,832,1391
20250122,102600,173337006,832,832,832,832,30
20250122,102500,173312046,831,831,831,831,511
20250122,102400,172887405,831,832,832,831,8
20250122,102300,172880756,831,831,831,831,10
20250122,102200,172872446,831,830,831,830,1705
20250122,102100,171455646,830,830,830,830,16
20250122,102000,171442366,831,830,831,830,4
20250122,101900,171439045,830,830,830,830,764
20250122,101800,170804925,830,830,830,826,2701
20250122,101700,168573355,828,827,828,826,3786
20250122,101600,165443870,826,826,826,826,1955
20250122,101500,163829040,828,828,828,828,1
20250122,101400,163828212,828,828,828,828,15
20250122,101300,163815792,828,827,828,827,365
20250122,101200,163513925,828,828,828,828,60
20250122,101100,163464245,828,828,828,828,31
20250122,101000,163438577,828,828,828,828,334
20250122,100900,163162025,828,828,828,828,205
20250122,100800,162992285,828,828,828,828,13
20250122,100700,162981521,828,828,828,828,2
20250122,100600,162979865,828,828,828,828,105
20250122,100500,162892925,828,828,828,826,673
20250122,100400,162336659,828,827,828,827,80
20250122,100300,162270480,828,828,828,827,343
20250122,100200,161986804,828,828,828,828,71
20250122,100100,161928016,828,828,828,828,130
20250122,100000,161820376,830,831,832,828,6128
20250122,095900,156736140,831,832,832,831,26
20250122,095800,156714524,832,832,832,832,253
20250122,095700,156504028,832,832,832,832,8372
20250122,095600,149538524,834,835,836,832,4300
20250122,095500,145959181,836,836,836,836,1
20250122,095400,145958345,832,832,832,832,40
20250122,095300,145925065,835,835,835,835,1547
20250122,095200,144633320,835,830,835,830,437
20250122,095100,144270595,830,830,830,830,0
20250122,095000,144270595,830,830,830,830,0
20250122,094900,144270595,830,830,830,830,0
20250122,094800,144270595,830,830,830,830,15591
20250122,094700,131330065,828,828,828,828,3980
20250122,094600,128034625,828,826,828,826,35691
20250122,094500,98518851,826,826,826,826,1238
20250122,094400,97496263,826,825,826,825,2016
20250122,094300,95832947,825,825,825,825,101
20250122,094200,95749622,825,825,825,825,0
20250122,094100,95749622,825,825,825,825,62
20250122,094000,95698472,826,826,826,826,623
20250122,093900,95183874,825,824,825,824,801
20250122,093800,94523849,825,825,825,825,0
20250122,093700,94523849,825,823,825,823,9012
20250122,093600,87088961,825,825,825,825,0
20250122,093500,87088961,825,825,825,825,9600
20250122,093400,79168961,825,824,825,824,200
20250122,093300,79004156,824,823,824,822,1075
20250122,093200,78119437,823,823,823,822,25
20250122,093100,78098863,824,822,824,822,480
20250122,093000,77704122,825,825,825,825,4123
20250122,092900,74302647,825,825,825,825,113
20250122,092800,74209422,825,825,825,825,12
20250122,092700,74199522,820,822,822,820,8621
20250122,092600,67120170,822,826,826,822,700
20250122,092500,66542730,826,828,828,821,7588
20250122,092400,60276772,827,832,832,827,3714
20250122,092300,57201167,829,831,832,829,2879
20250122,092200,54811568,831,829,831,829,302
20250122,092100,54561206,829,831,831,829,247
20250122,092000,54356321,831,829,832,829,1056
20250122,091900,53480868,829,829,829,829,148
20250122,091800,53358176,829,829,829,829,1020
20250122,091700,52512596,829,829,829,829,2127
20250122,091600,50749313,829,830,830,828,920
20250122,091500,49987533,830,828,832,828,2671
20250122,091400,47775421,829,829,829,829,1131
20250122,091300,46837822,827,829,829,827,2098
20250122,091200,45102674,829,833,833,827,1889
20250122,091100,43532625,833,828,833,828,1055
20250122,091000,42657060,833,829,833,828,412
20250122,090900,42314177,827,834,834,827,3047
20250122,090800,39785641,834,837,837,834,272
20250122,090700,39558267,837,839,841,835,8307
20250122,090600,32602002,841,838,841,838,3447
20250122,090500,29710073,838,836,838,834,3978
20250122,090400,26387463,836,839,839,836,306
20250122,090300,26130734,839,835,839,835,5015
20250122,090200,21943149,834,834,834,834,1396
20250122,090100,20778885,837,830,837,830,8576
20250122,090000,13631866,821,820,823,820,16624