stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191000,1176480417,834,834,834,834,8935
20250106,190900,1176480417,834,834,834,834,0
20250106,190800,1176480417,834,834,834,834,0
20250106,190700,1176480417,834,834,834,834,0
20250106,190600,1176480417,834,834,834,834,0
20250106,190500,1176480417,834,834,834,834,0
20250106,190400,1176480417,834,834,834,834,0
20250106,190300,1176480417,834,834,834,834,0
20250106,190200,1176480417,834,834,834,834,0
20250106,190100,1176480417,834,834,834,834,0
20250106,190000,1176480417,834,834,834,834,0
20250106,185900,1176480417,834,834,834,834,0
20250106,185800,1176480417,834,834,834,834,0
20250106,185700,1176480417,834,834,834,834,0
20250106,185600,1176480417,834,834,834,834,0
20250106,185500,1176480417,834,834,834,834,0
20250106,185400,1176480417,834,834,834,834,0
20250106,185300,1176480417,834,834,834,834,0
20250106,185200,1176480417,834,834,834,834,0
20250106,185100,1176480417,834,834,834,834,0
20250106,185000,1176480417,834,834,834,834,0
20250106,184900,1176480417,834,834,834,834,0
20250106,184800,1176480417,834,834,834,834,0
20250106,184700,1176480417,834,834,834,834,0
20250106,184600,1176480417,834,834,834,834,0
20250106,184500,1176480417,834,834,834,834,0
20250106,184400,1176480417,834,834,834,834,0
20250106,184300,1176480417,834,834,834,834,0
20250106,184200,1176480417,834,834,834,834,0
20250106,184100,1176480417,834,834,834,834,0
20250106,184000,1176480417,834,834,834,834,8935
20250106,183900,1176480417,834,834,834,834,0
20250106,183800,1176480417,834,834,834,834,0
20250106,183700,1176480417,834,834,834,834,0
20250106,183600,1176480417,834,834,834,834,0
20250106,183500,1176480417,834,834,834,834,0
20250106,183400,1176480417,834,834,834,834,0
20250106,183300,1176480417,834,834,834,834,0
20250106,183200,1176480417,834,834,834,834,0
20250106,183100,1176480417,834,834,834,834,0
20250106,183000,1176480417,834,834,834,834,0
20250106,182900,1176480417,834,834,834,834,0
20250106,182800,1176480417,834,834,834,834,0
20250106,182700,1176480417,834,834,834,834,0
20250106,182600,1176480417,834,834,834,834,0
20250106,182500,1176480417,834,834,834,834,0
20250106,182400,1176480417,834,834,834,834,0
20250106,182300,1176480417,834,834,834,834,0
20250106,182200,1176480417,834,834,834,834,0
20250106,182100,1176480417,834,834,834,834,0
20250106,182000,1176480417,834,834,834,834,0
20250106,181900,1176480417,834,834,834,834,0
20250106,181800,1176480417,834,834,834,834,0
20250106,181700,1176480417,834,834,834,834,0
20250106,181600,1176480417,834,834,834,834,0
20250106,181500,1176480417,834,834,834,834,0
20250106,181400,1176480417,834,834,834,834,0
20250106,181300,1176480417,834,834,834,834,0
20250106,181200,1176480417,834,834,834,834,0
20250106,181100,1176480417,834,834,834,834,0
20250106,181000,1176480417,834,834,834,834,8935
20250106,180900,1176480417,834,834,834,834,0
20250106,180800,1176480417,834,834,834,834,0
20250106,180700,1176480417,834,834,834,834,0
20250106,180600,1176480417,834,834,834,834,0
20250106,180500,1176480417,834,834,834,834,0
20250106,180400,1176480417,834,834,834,834,0
20250106,180300,1176480417,834,834,834,834,0
20250106,180200,1176480417,834,834,834,834,0
20250106,180100,1176480417,834,834,834,834,0
20250106,180000,1176480417,834,834,834,834,0
20250106,175900,1176480417,834,834,834,834,0
20250106,175800,1176480417,834,834,834,834,0
20250106,175700,1176480417,834,834,834,834,0
20250106,175600,1176480417,834,834,834,834,0
20250106,175500,1176480417,834,834,834,834,0
20250106,175400,1176480417,834,834,834,834,0
20250106,175300,1176480417,834,834,834,834,0
20250106,175200,1176480417,834,834,834,834,0
20250106,175100,1176480417,834,834,834,834,0
20250106,175000,1176480417,834,834,834,834,0
20250106,174900,1176480417,834,834,834,834,0
20250106,174800,1176480417,834,834,834,834,0
20250106,174700,1176480417,834,834,834,834,0
20250106,174600,1176480417,834,834,834,834,0
20250106,174500,1176480417,834,834,834,834,0
20250106,174400,1176480417,834,834,834,834,0
20250106,174300,1176480417,834,834,834,834,0
20250106,174200,1176480417,834,834,834,834,0
20250106,174100,1176480417,834,834,834,834,0
20250106,174000,1176480417,834,834,834,834,8935
20250106,173900,1176480417,834,834,834,834,0
20250106,173800,1176480417,834,834,834,834,0
20250106,173700,1176480417,834,834,834,834,0
20250106,173600,1176480417,834,834,834,834,0
20250106,173500,1176480417,834,834,834,834,0
20250106,173400,1176480417,834,834,834,834,0
20250106,173300,1176480417,834,834,834,834,0
20250106,173200,1176480417,834,834,834,834,0
20250106,173100,1176480417,834,834,834,834,0
20250106,173000,1176480417,834,834,834,834,0
20250106,172900,1176480417,834,834,834,834,0
20250106,172800,1176480417,834,834,834,834,0
20250106,172700,1176480417,834,834,834,834,0
20250106,172600,1176480417,834,834,834,834,0
20250106,172500,1176480417,834,834,834,834,0
20250106,172400,1176480417,834,834,834,834,0
20250106,172300,1176480417,834,834,834,834,0
20250106,172200,1176480417,834,834,834,834,0
20250106,172100,1176480417,834,834,834,834,0
20250106,172000,1176480417,834,834,834,834,0
20250106,171900,1176480417,834,834,834,834,0
20250106,171800,1176480417,834,834,834,834,0
20250106,171700,1176480417,834,834,834,834,0
20250106,171600,1176480417,834,834,834,834,0
20250106,171500,1176480417,834,834,834,834,0
20250106,171400,1176480417,834,834,834,834,0
20250106,171300,1176480417,834,834,834,834,0
20250106,171200,1176480417,834,834,834,834,0
20250106,171100,1176480417,834,834,834,834,0
20250106,171000,1176480417,834,834,834,834,8935
20250106,170900,1176480417,834,834,834,834,0
20250106,170800,1176480417,834,834,834,834,0
20250106,170700,1176480417,834,834,834,834,0
20250106,170600,1176480417,834,834,834,834,0
20250106,170500,1176480417,834,834,834,834,0
20250106,170400,1176480417,834,834,834,834,0
20250106,170300,1176480417,834,834,834,834,0
20250106,170200,1176480417,834,834,834,834,0
20250106,170100,1176480417,834,834,834,834,0
20250106,170000,1176480417,834,834,834,834,0
20250106,165900,1176480417,834,834,834,834,0
20250106,165800,1176480417,834,834,834,834,0
20250106,165700,1176480417,834,834,834,834,0
20250106,165600,1176480417,834,834,834,834,0
20250106,165500,1176480417,834,834,834,834,0
20250106,165400,1176480417,834,834,834,834,0
20250106,165300,1176480417,834,834,834,834,0
20250106,165200,1176480417,834,834,834,834,0
20250106,165100,1176480417,834,834,834,834,0
20250106,165000,1176480417,834,834,834,834,0
20250106,164900,1176480417,834,834,834,834,0
20250106,164800,1176480417,834,834,834,834,0
20250106,164700,1176480417,834,834,834,834,0
20250106,164600,1176480417,834,834,834,834,0
20250106,164500,1176480417,834,834,834,834,0
20250106,164400,1176480417,834,834,834,834,0
20250106,164300,1176480417,834,834,834,834,0
20250106,164200,1176480417,834,834,834,834,0
20250106,164100,1176480417,834,834,834,834,0
20250106,164000,1176480417,834,834,834,834,8935
20250106,163900,1176480417,834,834,834,834,0
20250106,163800,1176480417,834,834,834,834,0
20250106,163700,1176480417,834,834,834,834,0
20250106,163600,1176480417,834,834,834,834,0
20250106,163500,1176480417,834,834,834,834,0
20250106,163400,1176480417,834,834,834,834,0
20250106,163300,1176480417,834,834,834,834,0
20250106,163200,1176480417,834,834,834,834,0
20250106,163100,1176480417,834,834,834,834,0
20250106,163000,1176480417,834,834,834,834,0
20250106,162900,1176480417,834,834,834,834,0
20250106,162800,1176480417,834,834,834,834,0
20250106,162700,1176480417,834,834,834,834,0
20250106,162600,1176480417,834,834,834,834,0
20250106,162500,1176480417,834,834,834,834,0
20250106,162400,1176480417,834,834,834,834,0
20250106,162300,1176480417,834,834,834,834,0
20250106,162200,1176480417,834,834,834,834,0
20250106,162100,1176480417,834,834,834,834,0
20250106,162000,1176480417,834,834,834,834,0
20250106,161900,1176480417,834,834,834,834,0
20250106,161800,1176480417,834,834,834,834,0
20250106,161700,1176480417,834,834,834,834,0
20250106,161600,1176480417,834,834,834,834,0
20250106,161500,1176480417,834,834,834,834,0
20250106,161400,1176480417,834,834,834,834,0
20250106,161300,1176480417,834,834,834,834,0
20250106,161200,1176480417,834,834,834,834,0
20250106,161100,1176480417,834,834,834,834,0
20250106,161000,1176480417,834,834,834,834,8935
20250106,160900,1176480417,834,834,834,834,0
20250106,160800,1176480417,834,834,834,834,0
20250106,160700,1176480417,834,834,834,834,0
20250106,160600,1176480417,834,834,834,834,0
20250106,160500,1176480417,834,834,834,834,0
20250106,160400,1176480417,834,834,834,834,0
20250106,160300,1176480417,834,834,834,834,0
20250106,160200,1176480417,834,834,834,834,0
20250106,160100,1176480417,834,834,834,834,0
20250106,160000,1176480417,834,834,834,834,0
20250106,155900,1176480417,834,834,834,834,0
20250106,155800,1176480417,834,834,834,834,0
20250106,155700,1176480417,834,834,834,834,0
20250106,155600,1176480417,834,834,834,834,0
20250106,155500,1176480417,834,834,834,834,0
20250106,155400,1176480417,834,834,834,834,0
20250106,155300,1176480417,834,834,834,834,0
20250106,155200,1176480417,834,834,834,834,0
20250106,155100,1176480417,834,834,834,834,0
20250106,155000,1176480417,834,834,834,834,0
20250106,154900,1176480417,834,834,834,834,0
20250106,154800,1176480417,834,834,834,834,0
20250106,154700,1176480417,834,834,834,834,0
20250106,154600,1176480417,834,834,834,834,0
20250106,154500,1176480417,834,834,834,834,0
20250106,154400,1176480417,834,834,834,834,0
20250106,154300,1176480417,834,834,834,834,0
20250106,154200,1176480417,834,834,834,834,0
20250106,154100,1176480417,834,834,834,834,0
20250106,154000,1176480417,834,834,834,834,8935
20250106,153900,1176480417,834,834,834,834,0
20250106,153800,1176480417,834,834,834,834,0
20250106,153700,1176480417,834,834,834,834,0
20250106,153600,1176480417,834,834,834,834,0
20250106,153500,1176480417,834,834,834,834,0
20250106,153400,1176480417,834,834,834,834,0
20250106,153300,1176480417,834,834,834,834,0
20250106,153200,1176480417,834,834,834,834,0
20250106,153100,1176480417,834,834,834,834,0
20250106,153000,1176480417,834,834,834,834,8935
20250106,152900,1169028627,837,837,837,837,0
20250106,152800,1169028627,837,837,837,837,0
20250106,152700,1169028627,837,837,837,837,0
20250106,152600,1169028627,837,837,837,837,0
20250106,152500,1169028627,837,837,837,837,0
20250106,152400,1169028627,837,837,837,837,0
20250106,152300,1169028627,837,837,837,837,0
20250106,152200,1169028627,837,837,837,837,0
20250106,152100,1169028627,837,837,837,837,0
20250106,152000,1169028627,837,837,837,837,0
20250106,151900,1169028627,837,836,837,834,16230
20250106,151800,1155482768,837,837,837,836,885
20250106,151700,1154742223,836,837,837,836,88
20250106,151600,1154668605,837,836,837,836,736
20250106,151500,1154052593,836,836,836,836,452
20250106,151400,1153674721,837,838,838,837,11
20250106,151300,1153665513,838,837,838,837,4
20250106,151200,1153662162,836,836,836,836,0
20250106,151100,1153662162,836,837,837,836,7023
20250106,151000,1147783913,837,837,837,837,8687
20250106,150900,1140512894,837,836,837,835,2164
20250106,150800,1138704450,836,837,837,836,75
20250106,150700,1138641745,837,836,837,836,2021
20250106,150600,1136952168,836,837,837,836,52
20250106,150500,1136908694,837,837,837,836,2965
20250106,150400,1134427041,837,837,838,837,102
20250106,150300,1134341666,838,838,838,837,99
20250106,150200,1134258748,837,837,837,837,215
20250106,150100,1134078793,837,837,837,837,5
20250106,150000,1134074608,837,836,837,836,1334
20250106,145900,1132959279,836,836,836,836,1607
20250106,145800,1131615827,836,837,837,835,5273
20250106,145700,1127205800,837,837,837,837,1166
20250106,145600,1126229858,837,837,837,837,0
20250106,145500,1126229858,837,837,837,837,0
20250106,145400,1126229858,837,837,837,836,257
20250106,145300,1126015002,837,837,837,837,1
20250106,145200,1126014165,836,836,836,836,52
20250106,145100,1125970693,836,837,837,836,5150
20250106,145000,1121664343,837,837,837,837,400
20250106,144900,1121329543,837,837,837,837,12
20250106,144800,1121319499,837,836,837,836,143
20250106,144700,1121199950,837,836,837,836,48
20250106,144600,1121159821,835,835,835,835,8
20250106,144500,1121153141,837,837,837,837,234
20250106,144400,1120957283,837,838,838,837,51
20250106,144300,1120914595,834,837,838,834,5415
20250106,144200,1116393416,838,837,838,837,970
20250106,144100,1115581315,837,838,838,837,9315
20250106,144000,1107784628,836,836,836,836,922
20250106,143900,1107013836,836,836,838,836,244
20250106,143800,1106809850,837,838,838,837,2137
20250106,143700,1105021177,837,837,837,837,2001
20250106,143600,1103346340,838,838,838,837,321
20250106,143500,1103077661,837,837,837,837,589
20250106,143400,1102584668,838,838,838,838,1
20250106,143300,1102583830,837,837,837,837,1000
20250106,143200,1101746830,838,838,838,838,1
20250106,143100,1101745992,837,837,838,837,449
20250106,143000,1101369737,837,837,837,836,399
20250106,142900,1101035826,836,837,837,836,2198
20250106,142800,1099196102,837,837,837,837,10370
20250106,142700,1090516412,837,837,837,837,690
20250106,142600,1089938882,837,836,837,836,86
20250106,142500,1089866984,835,835,836,835,311
20250106,142400,1089607199,835,837,837,835,150
20250106,142300,1089481889,837,835,837,835,619
20250106,142200,1088964424,837,837,837,837,1050
20250106,142100,1088085574,837,837,837,837,40
20250106,142000,1088052094,837,837,837,837,38
20250106,141900,1088020288,837,837,837,837,520
20250106,141800,1087585048,835,835,835,835,0
20250106,141700,1087585048,835,837,837,835,1352
20250106,141600,1086456126,835,836,837,835,117
20250106,141500,1086358314,836,836,836,836,471
20250106,141400,1085964558,836,836,836,836,223
20250106,141300,1085778130,836,836,836,836,2709
20250106,141200,1083513406,836,836,836,836,0
20250106,141100,1083513406,836,836,836,836,10
20250106,141000,1083505046,836,836,836,836,233
20250106,140900,1083310258,836,836,836,836,4398
20250106,140800,1079633530,835,835,835,835,52
20250106,140700,1079590110,836,836,836,836,1
20250106,140600,1079589274,835,835,835,835,4909
20250106,140500,1075490259,835,835,835,835,953
20250106,140400,1074694504,835,835,835,835,4
20250106,140300,1074691164,835,835,835,834,16408
20250106,140200,1060997612,835,835,835,835,6000
20250106,140100,1055987612,834,835,835,834,365
20250106,140000,1055683037,834,834,834,834,144
20250106,135900,1055562941,834,834,834,834,100
20250106,135800,1055479541,834,834,834,834,1773
20250106,135700,1054000859,835,835,835,834,3596
20250106,135600,1050998327,834,834,835,834,5253
20250106,135500,1046617124,835,835,835,835,8355
20250106,135400,1039640699,835,835,835,835,1
20250106,135300,1039639864,834,834,834,834,995
20250106,135200,1038810034,834,834,834,834,2297
20250106,135100,1036894336,835,835,835,835,1129
20250106,135000,1035951621,835,835,835,835,231
20250106,134900,1035758736,836,835,836,835,5369
20250106,134800,1031275516,835,835,835,835,7376
20250106,134700,1025116556,835,836,836,835,1874
20250106,134600,1023551676,836,836,836,836,10774
20250106,134500,1014544612,836,836,836,836,53
20250106,134400,1014500304,837,837,837,837,68
20250106,134300,1014443388,838,838,838,838,26
20250106,134200,1014421600,837,837,837,837,0
20250106,134100,1014421600,837,837,837,837,1096
20250106,134000,1013504248,837,838,838,837,793
20250106,133900,1012839734,838,838,838,838,35
20250106,133800,1012810404,838,837,838,837,227
20250106,133700,1012620230,838,838,838,838,868
20250106,133600,1011892846,837,837,837,837,1500
20250106,133500,1010637346,837,837,837,837,4278
20250106,133400,1007056660,837,837,837,837,230
20250106,133300,1006864150,837,837,837,837,2135
20250106,133200,1005077155,837,837,837,837,12
20250106,133100,1005067111,837,837,837,837,7
20250106,133000,1005061252,836,836,836,836,538
20250106,132900,1004611484,837,837,837,837,0
20250106,132800,1004611484,837,837,837,837,5204
20250106,132700,1000255736,836,837,837,836,3794
20250106,132600,997080255,836,836,836,836,1
20250106,132500,997079419,836,836,836,836,24
20250106,132400,997059355,837,837,837,836,3915
20250106,132300,993782502,836,837,837,836,1052
20250106,132200,992902030,837,837,837,837,743
20250106,132100,992280139,837,837,837,837,10870
20250106,132000,983181949,837,838,838,837,7849
20250106,131900,976604499,838,838,838,838,9236
20250106,131800,968864731,838,838,838,838,38
20250106,131700,968832887,838,838,838,838,52
20250106,131600,968789311,838,838,838,838,592
20250106,131500,968293215,838,839,839,838,55
20250106,131400,968247120,839,839,839,839,1072
20250106,131300,967347712,838,838,838,838,794
20250106,131200,966682340,839,838,839,838,249
20250106,131100,966473431,838,838,838,838,11
20250106,131000,966464213,838,839,839,838,8035
20250106,130900,959729754,839,839,839,839,1098
20250106,130800,958808532,838,838,838,838,950
20250106,130700,958012432,837,836,837,836,2555
20250106,130600,955873935,837,837,837,837,2635
20250106,130500,953668440,837,837,837,837,100
20250106,130400,953584740,837,837,837,836,120
20250106,130300,953484315,837,836,837,836,3311
20250106,130200,950716008,836,836,837,836,1190
20250106,130100,949720914,836,835,836,835,112
20250106,130000,949627383,835,835,835,835,108
20250106,125900,949537203,836,836,836,836,1443
20250106,125800,948330855,837,837,837,836,8744
20250106,125700,941014127,838,837,838,837,387
20250106,125600,940689871,838,838,838,838,495
20250106,125500,940275061,838,837,838,837,538
20250106,125400,939824255,838,837,838,837,55
20250106,125300,939778217,837,837,837,837,2417
20250106,125200,937755188,837,837,837,837,550
20250106,125100,937294838,839,839,839,839,327
20250106,125000,937020485,839,839,839,839,11956
20250106,124900,926989401,839,836,839,836,37845
20250106,124800,895238579,836,836,836,836,600
20250106,124700,894736979,836,836,836,836,332
20250106,124600,894459427,836,835,836,835,508
20250106,124500,894035147,835,835,835,835,408
20250106,124400,893694467,834,834,834,834,0
20250106,124300,893694467,834,834,834,834,4309
20250106,124200,890100761,835,835,835,835,1001
20250106,124100,889264926,834,834,834,834,50
20250106,124000,889223226,834,834,834,834,8
20250106,123900,889216554,834,837,837,834,153
20250106,123800,889088649,839,839,839,839,305
20250106,123700,888832754,839,839,839,839,105
20250106,123600,888744659,839,837,839,837,44375
20250106,123500,851598805,837,837,837,837,10
20250106,123400,851590435,837,833,837,833,2168
20250106,123300,849784043,837,837,837,837,1
20250106,123200,849783206,832,832,832,832,0
20250106,123100,849783206,832,836,836,832,23958
20250106,123000,829803705,837,836,837,836,252
20250106,122900,829592833,838,835,838,835,9
20250106,122800,829585305,837,837,837,837,54
20250106,122700,829540107,838,835,838,835,6951
20250106,122600,823722878,835,835,835,835,0
20250106,122500,823722878,835,835,835,834,5264
20250106,122400,819329954,835,836,836,835,753
20250106,122300,818701168,836,836,836,836,682
20250106,122200,818131016,837,839,839,837,2753
20250106,122100,815826753,839,838,839,837,4747
20250106,122000,811849582,839,839,839,839,1056
20250106,121900,810963598,839,839,840,839,9510
20250106,121800,802977936,839,838,839,838,933
20250106,121700,802195169,839,839,839,838,9201
20250106,121600,794475582,839,839,839,839,17029
20250106,121500,780188251,839,839,839,838,4642
20250106,121400,776294924,839,839,839,838,4106
20250106,121300,772850191,839,835,839,835,99333
20250106,121200,689822444,834,834,835,834,7091
20250106,121100,683907765,834,834,834,834,5435
20250106,121000,679374975,833,834,834,833,517
20250106,120900,678943949,833,833,833,833,15441
20250106,120800,666081596,833,832,833,832,3024
20250106,120700,663563628,832,832,832,832,117
20250106,120600,663466284,833,833,833,832,667
20250106,120500,662910676,833,832,833,832,411
20250106,120400,662568323,832,832,832,832,5612
20250106,120300,657899139,832,832,832,832,0
20250106,120200,657899139,832,832,832,832,5265
20250106,120100,653518659,832,832,832,832,739
20250106,120000,652903811,832,832,832,832,2536
20250106,115900,650793859,832,831,832,831,6781
20250106,115800,645153125,832,832,832,832,1113
20250106,115700,644227109,832,831,832,831,7470
20250106,115600,638012569,831,831,831,831,1000
20250106,115500,637181569,832,832,832,832,0
20250106,115400,637181569,832,831,832,831,2382
20250106,115300,635199852,831,831,831,831,4697
20250106,115200,631296645,831,831,831,831,1571
20250106,115100,629991144,831,830,831,830,1740
20250106,115000,628545944,831,831,831,830,6704
20250106,114900,622980203,831,831,831,830,2663
20250106,114800,620768650,831,831,831,831,8273
20250106,114700,613893787,831,831,831,831,250
20250106,114600,613686037,831,830,831,830,1554
20250106,114500,612395215,830,830,830,829,3332
20250106,114400,609629693,830,830,830,830,2206
20250106,114300,607798713,830,830,830,829,7328
20250106,114200,601716512,830,830,830,829,2152
20250106,114100,599930404,829,829,829,829,1999
20250106,114000,598273233,828,828,828,828,1
20250106,113900,598272405,830,829,830,829,100
20250106,113800,598189406,830,828,830,828,7041
20250106,113700,592345476,828,828,828,828,0
20250106,113600,592345476,828,829,830,828,20102
20250106,113500,575666152,829,829,830,829,2453
20250106,113400,573630206,830,829,830,829,5460
20250106,113300,569103865,829,829,829,829,5756
20250106,113200,564332141,828,828,828,828,38
20250106,113100,564300677,829,828,829,828,3426
20250106,113000,561460543,829,829,829,828,271
20250106,112900,561235974,828,828,828,828,50
20250106,112800,561194574,829,828,829,828,2383
20250106,112700,559220605,829,829,829,829,101
20250106,112600,559136876,828,828,828,828,252
20250106,112500,558928220,828,829,829,828,2847
20250106,112400,556569095,829,829,829,829,700
20250106,112300,555988795,828,829,829,828,2102
20250106,112200,554248337,828,829,829,828,40
20250106,112100,554215216,828,829,829,828,156
20250106,112000,554085944,829,829,829,828,6768
20250106,111900,548475372,829,828,829,828,9735
20250106,111800,540414291,828,828,828,827,2182
20250106,111700,538607597,828,827,828,827,1079
20250106,111600,537714285,828,828,828,827,1038
20250106,111500,536854873,828,827,828,827,2020
20250106,111400,535182333,827,828,828,827,6094
20250106,111300,530136623,828,828,828,827,112
20250106,111200,530043890,827,827,827,827,10571
20250106,111100,521301673,827,827,827,827,844
20250106,111000,520603685,827,825,827,825,56345
20250106,110900,474099382,825,825,825,824,1562
20250106,110800,472810904,824,824,824,824,20
20250106,110700,472794424,825,824,825,824,12284
20250106,110600,462660136,825,825,825,824,732
20250106,110500,462056256,825,825,825,824,7726
20250106,110400,455682606,824,825,825,824,4215
20250106,110300,452205396,825,825,825,825,3013
20250106,110200,449719671,825,825,825,825,14
20250106,110100,449708121,825,824,825,824,5118
20250106,110000,445485961,825,825,825,824,730
20250106,105900,444884339,825,824,825,824,9747
20250106,105800,436852810,824,823,824,823,3633
20250106,105700,433861199,823,824,824,823,1052
20250106,105600,432994403,824,824,824,824,17864
20250106,105500,418274467,824,823,824,823,505
20250106,105400,417858399,823,823,824,823,305
20250106,105300,417607382,824,824,824,823,36
20250106,105200,417577724,824,824,824,823,74
20250106,105100,417516786,824,824,824,824,1
20250106,105000,417515962,823,824,824,823,50
20250106,104900,417474801,824,823,824,823,938
20250106,104800,416701976,824,824,824,824,745
20250106,104700,416088096,823,823,823,823,5693
20250106,104600,411402757,823,822,823,822,88
20250106,104500,411330419,823,823,823,823,10
20250106,104400,411322189,823,823,823,823,197
20250106,104300,411160058,822,823,823,822,16143
20250106,104200,397874430,821,821,821,821,28
20250106,104100,397851442,823,823,823,823,3017
20250106,104000,395368451,823,821,823,821,842
20250106,103900,394676843,821,823,823,821,364
20250106,103800,394377915,823,821,823,821,92
20250106,103700,394302379,823,821,823,821,15
20250106,103600,394290058,820,822,822,820,14209
20250106,103500,382618869,823,822,823,822,102
20250106,103400,382534975,824,823,824,823,627
20250106,103300,382018953,823,823,823,823,576
20250106,103200,381544905,824,824,824,823,59
20250106,103100,381496327,823,824,824,823,617
20250106,103000,380987936,824,823,824,823,2273
20250106,102900,379117251,822,822,823,822,3739
20250106,102800,376043088,822,823,823,822,138
20250106,102700,375929552,822,822,822,822,39
20250106,102600,375897494,823,822,824,822,1140
20250106,102500,374959155,822,824,824,822,2139
20250106,102400,373196697,824,822,824,822,103
20250106,102300,373111827,822,822,822,822,189
20250106,102200,372956469,824,824,824,822,1233
20250106,102100,371940479,824,824,824,824,2028
20250106,102000,370269407,824,824,824,824,300
20250106,101900,370022207,824,824,824,822,675
20250106,101800,369466111,824,823,824,823,10199
20250106,101700,361062387,824,824,824,824,1460
20250106,101600,359859347,824,823,824,823,796
20250106,101500,359203533,824,823,824,823,1812
20250106,101400,357710453,824,823,824,822,16162
20250106,101300,344408117,822,822,822,822,30
20250106,101200,344383457,822,822,822,822,4485
20250106,101100,340696787,822,821,822,821,1112
20250106,101000,339782823,821,821,821,821,9914
20250106,100900,331643429,821,821,821,820,12344
20250106,100800,321509069,821,821,821,821,303
20250106,100700,321260306,821,820,821,820,1303
20250106,100600,320191766,820,821,821,820,1430
20250106,100500,319017836,821,821,821,821,504
20250106,100400,318604052,820,820,820,820,9369
20250106,100300,310921472,821,821,821,821,2543
20250106,100200,308833669,820,820,820,819,6115
20250106,100100,303819389,820,820,820,819,2592
20250106,100000,301694015,819,819,819,819,1218
20250106,095900,300696473,819,819,819,819,5
20250106,095800,300692378,819,819,819,819,1716
20250106,095700,299286974,819,819,819,819,200
20250106,095600,299123174,819,819,819,819,1300
20250106,095500,298058474,819,819,819,819,461
20250106,095400,297680915,819,818,819,818,791
20250106,095300,297033777,818,818,818,818,363
20250106,095200,296736843,818,819,819,818,3688
20250106,095100,293718728,818,818,818,818,0
20250106,095000,293718728,818,819,819,818,1647
20250106,094900,292371436,819,819,819,819,1637
20250106,094800,291030733,820,819,820,819,116
20250106,094700,290935614,819,819,819,819,2
20250106,094600,290933976,820,819,820,819,1858
20250106,094500,289412273,819,819,819,819,2503
20250106,094400,287362316,819,818,819,818,2432
20250106,094300,285372938,819,819,819,819,8620
20250106,094200,278313158,819,819,819,819,107
20250106,094100,278225525,819,819,819,819,4
20250106,094000,278222249,819,818,819,817,6684
20250106,093900,272761097,819,819,819,818,3757
20250106,093800,269686926,819,820,820,819,2574
20250106,093700,267577770,820,819,820,819,206
20250106,093600,267408865,819,819,820,819,629
20250106,093500,266893672,820,821,821,820,3
20250106,093400,266891211,821,818,821,817,1461
20250106,093300,265692563,818,820,821,818,8381
20250106,093200,258827412,822,821,822,821,1664
20250106,093100,257459767,821,822,822,821,6487
20250106,093000,252131768,822,821,822,821,7989
20250106,092900,245565620,822,822,822,821,1102
20250106,092800,244660876,821,820,822,820,2415
20250106,092700,242677909,820,820,820,820,610
20250106,092600,242177709,821,817,821,817,51511
20250106,092500,199942259,817,817,817,816,1005
20250106,092400,199121527,817,817,818,817,2848
20250106,092300,196794561,818,818,818,818,1322
20250106,092200,195713165,817,818,818,817,5080
20250106,092100,191562704,817,818,818,817,6019
20250106,092000,186644533,818,818,818,818,3964
20250106,091900,183401981,818,818,818,818,1388
20250106,091800,182266597,818,818,819,817,8942
20250106,091700,174952657,819,818,819,818,12288
20250106,091600,164893027,818,818,819,818,2496
20250106,091500,162851291,819,818,819,818,7614
20250106,091400,156617665,818,818,819,818,1834
20250106,091300,155115898,818,818,818,818,1650
20250106,091200,153766198,818,817,819,817,2901
20250106,091100,151393081,818,818,818,817,1341
20250106,091000,150296163,818,817,818,817,11689
20250106,090900,140735561,818,818,818,818,161
20250106,090800,140603863,816,817,817,816,18893
20250106,090700,125169422,816,815,816,815,19186
20250106,090600,109515986,816,816,816,816,706
20250106,090500,108939890,815,814,815,814,28441
20250106,090400,85771848,814,813,814,813,4467
20250106,090300,82137060,813,813,814,813,18111
20250106,090200,67411704,813,812,813,812,14877
20250106,090100,55330767,812,811,812,811,15107
20250106,090000,43078429,810,809,810,809,53231