stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,204200,19363902821,778,778,778,778,153317
20250109,204100,19363902821,778,778,778,778,0
20250109,204000,19363902821,778,778,778,778,0
20250109,203900,19363902821,778,778,778,778,0
20250109,203800,19363902821,778,778,778,778,0
20250109,203700,19363902821,778,778,778,778,0
20250109,203600,19363902821,778,778,778,778,0
20250109,203500,19363902821,778,778,778,778,0
20250109,203400,19363902821,778,778,778,778,0
20250109,203300,19363902821,778,778,778,778,0
20250109,203200,19363902821,778,778,778,778,0
20250109,203100,19363902821,778,778,778,778,0
20250109,203000,19363902821,778,778,778,778,0
20250109,202900,19363902821,778,778,778,778,0
20250109,202800,19363902821,778,778,778,778,0
20250109,202700,19363902821,778,778,778,778,0
20250109,202600,19363902821,778,778,778,778,0
20250109,202500,19363902821,778,778,778,778,0
20250109,202400,19363902821,778,778,778,778,0
20250109,202300,19363902821,778,778,778,778,0
20250109,202200,19363902821,778,778,778,778,0
20250109,202100,19363902821,778,778,778,778,0
20250109,202000,19363902821,778,778,778,778,0
20250109,201900,19363902821,778,778,778,778,0
20250109,201800,19363902821,778,778,778,778,0
20250109,201700,19363902821,778,778,778,778,0
20250109,201600,19363902821,778,778,778,778,0
20250109,201500,19363902821,778,778,778,778,0
20250109,201400,19363902821,778,778,778,778,0
20250109,201300,19363902821,778,778,778,778,0
20250109,201200,19363902821,778,778,778,778,153317
20250109,201100,19363902821,778,778,778,778,0
20250109,201000,19363902821,778,778,778,778,0
20250109,200900,19363902821,778,778,778,778,0
20250109,200800,19363902821,778,778,778,778,0
20250109,200700,19363902821,778,778,778,778,0
20250109,200600,19363902821,778,778,778,778,0
20250109,200500,19363902821,778,778,778,778,0
20250109,200400,19363902821,778,778,778,778,0
20250109,200300,19363902821,778,778,778,778,0
20250109,200200,19363902821,778,778,778,778,0
20250109,200100,19363902821,778,778,778,778,0
20250109,200000,19363902821,778,778,778,778,0
20250109,195900,19363902821,778,778,778,778,0
20250109,195800,19363902821,778,778,778,778,0
20250109,195700,19363902821,778,778,778,778,0
20250109,195600,19363902821,778,778,778,778,0
20250109,195500,19363902821,778,778,778,778,0
20250109,195400,19363902821,778,778,778,778,0
20250109,195300,19363902821,778,778,778,778,0
20250109,195200,19363902821,778,778,778,778,0
20250109,195100,19363902821,778,778,778,778,0
20250109,195000,19363902821,778,778,778,778,0
20250109,194900,19363902821,778,778,778,778,0
20250109,194800,19363902821,778,778,778,778,0
20250109,194700,19363902821,778,778,778,778,0
20250109,194600,19363902821,778,778,778,778,0
20250109,194500,19363902821,778,778,778,778,0
20250109,194400,19363902821,778,778,778,778,0
20250109,194300,19363902821,778,778,778,778,0
20250109,194200,19363902821,778,778,778,778,153317
20250109,194100,19363902821,778,778,778,778,0
20250109,194000,19363902821,778,778,778,778,0
20250109,193900,19363902821,778,778,778,778,0
20250109,193800,19363902821,778,778,778,778,0
20250109,193700,19363902821,778,778,778,778,0
20250109,193600,19363902821,778,778,778,778,0
20250109,193500,19363902821,778,778,778,778,0
20250109,193400,19363902821,778,778,778,778,0
20250109,193300,19363902821,778,778,778,778,0
20250109,193200,19363902821,778,778,778,778,0
20250109,193100,19363902821,778,778,778,778,0
20250109,193000,19363902821,778,778,778,778,0
20250109,192900,19363902821,778,778,778,778,0
20250109,192800,19363902821,778,778,778,778,0
20250109,192700,19363902821,778,778,778,778,0
20250109,192600,19363902821,778,778,778,778,0
20250109,192500,19363902821,778,778,778,778,0
20250109,192400,19363902821,778,778,778,778,0
20250109,192300,19363902821,778,778,778,778,0
20250109,192200,19363902821,778,778,778,778,0
20250109,192100,19363902821,778,778,778,778,0
20250109,192000,19363902821,778,778,778,778,0
20250109,191900,19363902821,778,778,778,778,0
20250109,191800,19363902821,778,778,778,778,0
20250109,191700,19363902821,778,778,778,778,0
20250109,191600,19363902821,778,778,778,778,0
20250109,191500,19363902821,778,778,778,778,0
20250109,191400,19363902821,778,778,778,778,0
20250109,191300,19363902821,778,778,778,778,0
20250109,191200,19363902821,778,778,778,778,153317
20250109,191100,19363902821,778,778,778,778,0
20250109,191000,19363902821,778,778,778,778,0
20250109,190900,19363902821,778,778,778,778,0
20250109,190800,19363902821,778,778,778,778,0
20250109,190700,19363902821,778,778,778,778,0
20250109,190600,19363902821,778,778,778,778,0
20250109,190500,19363902821,778,778,778,778,0
20250109,190400,19363902821,778,778,778,778,0
20250109,190300,19363902821,778,778,778,778,0
20250109,190200,19363902821,778,778,778,778,0
20250109,190100,19363902821,778,778,778,778,0
20250109,190000,19363902821,778,778,778,778,0
20250109,185900,19363902821,778,778,778,778,0
20250109,185800,19363902821,778,778,778,778,0
20250109,185700,19363902821,778,778,778,778,0
20250109,185600,19363902821,778,778,778,778,0
20250109,185500,19363902821,778,778,778,778,0
20250109,185400,19363902821,778,778,778,778,0
20250109,185300,19363902821,778,778,778,778,0
20250109,185200,19363902821,778,778,778,778,0
20250109,185100,19363902821,778,778,778,778,0
20250109,185000,19363902821,778,778,778,778,0
20250109,184900,19363902821,778,778,778,778,0
20250109,184800,19363902821,778,778,778,778,0
20250109,184700,19363902821,778,778,778,778,0
20250109,184600,19363902821,778,778,778,778,0
20250109,184500,19363902821,778,778,778,778,0
20250109,184400,19363902821,778,778,778,778,0
20250109,184300,19363902821,778,778,778,778,0
20250109,184200,19363902821,778,778,778,778,153317
20250109,184100,19363902821,778,778,778,778,0
20250109,184000,19363902821,778,778,778,778,0
20250109,183900,19363902821,778,778,778,778,0
20250109,183800,19363902821,778,778,778,778,0
20250109,183700,19363902821,778,778,778,778,0
20250109,183600,19363902821,778,778,778,778,0
20250109,183500,19363902821,778,778,778,778,0
20250109,183400,19363902821,778,778,778,778,0
20250109,183300,19363902821,778,778,778,778,0
20250109,183200,19363902821,778,778,778,778,0
20250109,183100,19363902821,778,778,778,778,0
20250109,183000,19363902821,778,778,778,778,0
20250109,182900,19363902821,778,778,778,778,0
20250109,182800,19363902821,778,778,778,778,0
20250109,182700,19363902821,778,778,778,778,0
20250109,182600,19363902821,778,778,778,778,0
20250109,182500,19363902821,778,778,778,778,0
20250109,182400,19363902821,778,778,778,778,0
20250109,182300,19363902821,778,778,778,778,0
20250109,182200,19363902821,778,778,778,778,0
20250109,182100,19363902821,778,778,778,778,0
20250109,182000,19363902821,778,778,778,778,0
20250109,181900,19363902821,778,778,778,778,0
20250109,181800,19363902821,778,778,778,778,0
20250109,181700,19363902821,778,778,778,778,0
20250109,181600,19363902821,778,778,778,778,0
20250109,181500,19363902821,778,778,778,778,0
20250109,181400,19363902821,778,778,778,778,0
20250109,181300,19363902821,778,778,778,778,0
20250109,181200,19363902821,778,778,778,778,153317
20250109,181100,19363902821,778,778,778,778,0
20250109,181000,19363902821,778,778,778,778,0
20250109,180900,19363902821,778,778,778,778,0
20250109,180800,19363902821,778,778,778,778,0
20250109,180700,19363902821,778,778,778,778,0
20250109,180600,19363902821,778,778,778,778,0
20250109,180500,19363902821,778,778,778,778,0
20250109,180400,19363902821,778,778,778,778,0
20250109,180300,19363902821,778,778,778,778,0
20250109,180200,19363902821,778,778,778,778,0
20250109,180100,19363902821,778,778,778,778,0
20250109,180000,19363902821,778,778,778,778,0
20250109,175900,19363902821,778,778,778,778,0
20250109,175800,19363902821,778,778,778,778,0
20250109,175700,19363902821,778,778,778,778,0
20250109,175600,19363902821,778,778,778,778,0
20250109,175500,19363902821,778,778,778,778,0
20250109,175400,19363902821,778,778,778,778,0
20250109,175300,19363902821,778,778,778,778,0
20250109,175200,19363902821,778,778,778,778,0
20250109,175100,19363902821,778,778,778,778,0
20250109,175000,19363902821,778,778,778,778,0
20250109,174900,19363902821,778,778,778,778,0
20250109,174800,19363902821,778,778,778,778,0
20250109,174700,19363902821,778,778,778,778,0
20250109,174600,19363902821,778,778,778,778,0
20250109,174500,19363902821,778,778,778,778,0
20250109,174400,19363902821,778,778,778,778,0
20250109,174300,19363902821,778,778,778,778,0
20250109,174200,19363902821,778,778,778,778,153317
20250109,174100,19363902821,778,778,778,778,0
20250109,174000,19363902821,778,778,778,778,0
20250109,173900,19363902821,778,778,778,778,0
20250109,173800,19363902821,778,778,778,778,0
20250109,173700,19363902821,778,778,778,778,0
20250109,173600,19363902821,778,778,778,778,0
20250109,173500,19363902821,778,778,778,778,0
20250109,173400,19363902821,778,778,778,778,0
20250109,173300,19363902821,778,778,778,778,0
20250109,173200,19363902821,778,778,778,778,0
20250109,173100,19363902821,778,778,778,778,0
20250109,173000,19363902821,778,778,778,778,0
20250109,172900,19363902821,778,778,778,778,0
20250109,172800,19363902821,778,778,778,778,0
20250109,172700,19363902821,778,778,778,778,0
20250109,172600,19363902821,778,778,778,778,0
20250109,172500,19363902821,778,778,778,778,0
20250109,172400,19363902821,778,778,778,778,0
20250109,172300,19363902821,778,778,778,778,0
20250109,172200,19363902821,778,778,778,778,0
20250109,172100,19363902821,778,778,778,778,0
20250109,172000,19363902821,778,778,778,778,0
20250109,171900,19363902821,778,778,778,778,0
20250109,171800,19363902821,778,778,778,778,0
20250109,171700,19363902821,778,778,778,778,0
20250109,171600,19363902821,778,778,778,778,0
20250109,171500,19363902821,778,778,778,778,0
20250109,171400,19363902821,778,778,778,778,0
20250109,171300,19363902821,778,778,778,778,0
20250109,171200,19363902821,778,778,778,778,153317
20250109,171100,19363902821,778,778,778,778,0
20250109,171000,19363902821,778,778,778,778,0
20250109,170900,19363902821,778,778,778,778,0
20250109,170800,19363902821,778,778,778,778,0
20250109,170700,19363902821,778,778,778,778,0
20250109,170600,19363902821,778,778,778,778,0
20250109,170500,19363902821,778,778,778,778,0
20250109,170400,19363902821,778,778,778,778,0
20250109,170300,19363902821,778,778,778,778,0
20250109,170200,19363902821,778,778,778,778,0
20250109,170100,19363902821,778,778,778,778,0
20250109,170000,19363902821,778,778,778,778,0
20250109,165900,19363902821,778,778,778,778,0
20250109,165800,19363902821,778,778,778,778,0
20250109,165700,19363902821,778,778,778,778,0
20250109,165600,19363902821,778,778,778,778,0
20250109,165500,19363902821,778,778,778,778,0
20250109,165400,19363902821,778,778,778,778,0
20250109,165300,19363902821,778,778,778,778,0
20250109,165200,19363902821,778,778,778,778,0
20250109,165100,19363902821,778,778,778,778,0
20250109,165000,19363902821,778,778,778,778,0
20250109,164900,19363902821,778,778,778,778,0
20250109,164800,19363902821,778,778,778,778,0
20250109,164700,19363902821,778,778,778,778,0
20250109,164600,19363902821,778,778,778,778,0
20250109,164500,19363902821,778,778,778,778,0
20250109,164400,19363902821,778,778,778,778,0
20250109,164300,19363902821,778,778,778,778,0
20250109,164200,19363902821,778,778,778,778,153317
20250109,164100,19363902821,778,778,778,778,0
20250109,164000,19363902821,778,778,778,778,0
20250109,163900,19363902821,778,778,778,778,0
20250109,163800,19363902821,778,778,778,778,0
20250109,163700,19363902821,778,778,778,778,0
20250109,163600,19363902821,778,778,778,778,0
20250109,163500,19363902821,778,778,778,778,0
20250109,163400,19363902821,778,778,778,778,0
20250109,163300,19363902821,778,778,778,778,0
20250109,163200,19363902821,778,778,778,778,0
20250109,163100,19363902821,778,778,778,778,0
20250109,163000,19363902821,778,778,778,778,0
20250109,162900,19363902821,778,778,778,778,0
20250109,162800,19363902821,778,778,778,778,0
20250109,162700,19363902821,778,778,778,778,0
20250109,162600,19363902821,778,778,778,778,0
20250109,162500,19363902821,778,778,778,778,0
20250109,162400,19363902821,778,778,778,778,0
20250109,162300,19363902821,778,778,778,778,0
20250109,162200,19363902821,778,778,778,778,0
20250109,162100,19363902821,778,778,778,778,0
20250109,162000,19363902821,778,778,778,778,0
20250109,161900,19363902821,778,778,778,778,0
20250109,161800,19363902821,778,778,778,778,0
20250109,161700,19363902821,778,778,778,778,0
20250109,161600,19363902821,778,778,778,778,0
20250109,161500,19363902821,778,778,778,778,0
20250109,161400,19363902821,778,778,778,778,0
20250109,161300,19363902821,778,778,778,778,0
20250109,161200,19363902821,778,778,778,778,153317
20250109,161100,19363902821,778,778,778,778,0
20250109,161000,19363902821,778,778,778,778,0
20250109,160900,19363902821,778,778,778,778,0
20250109,160800,19363902821,778,778,778,778,0
20250109,160700,19363902821,778,778,778,778,0
20250109,160600,19363902821,778,778,778,778,0
20250109,160500,19363902821,778,778,778,778,0
20250109,160400,19363902821,778,778,778,778,0
20250109,160300,19363902821,778,778,778,778,0
20250109,160200,19363902821,778,778,778,778,0
20250109,160100,19363902821,778,778,778,778,0
20250109,160000,19363902821,778,778,778,778,0
20250109,155900,19363902821,778,778,778,778,0
20250109,155800,19363902821,778,778,778,778,0
20250109,155700,19363902821,778,778,778,778,0
20250109,155600,19363902821,778,778,778,778,0
20250109,155500,19363902821,778,778,778,778,0
20250109,155400,19363902821,778,778,778,778,0
20250109,155300,19363902821,778,778,778,778,0
20250109,155200,19363902821,778,778,778,778,0
20250109,155100,19363902821,778,778,778,778,0
20250109,155000,19363902821,778,778,778,778,0
20250109,154900,19363902821,778,778,778,778,0
20250109,154800,19363902821,778,778,778,778,0
20250109,154700,19363902821,778,778,778,778,0
20250109,154600,19363902821,778,778,778,778,0
20250109,154500,19363902821,778,778,778,778,0
20250109,154400,19363902821,778,778,778,778,0
20250109,154300,19363902821,778,778,778,778,0
20250109,154200,19363902821,778,778,778,778,153317
20250109,154100,19363902821,778,778,778,778,0
20250109,154000,19363902821,778,778,778,778,0
20250109,153900,19363902821,778,778,778,778,0
20250109,153800,19363902821,778,778,778,778,0
20250109,153700,19363902821,778,778,778,778,0
20250109,153600,19363902821,778,778,778,778,0
20250109,153500,19363902821,778,778,778,778,0
20250109,153400,19363902821,778,778,778,778,0
20250109,153300,19363902821,778,778,778,778,0
20250109,153200,19363902821,778,778,778,778,0
20250109,153100,19363902821,778,778,778,778,0
20250109,153000,19363902821,778,778,778,778,153317
20250109,152900,19244622195,782,782,782,782,0
20250109,152800,19244622195,782,782,782,782,0
20250109,152700,19244622195,782,782,782,782,0
20250109,152600,19244622195,782,782,782,782,0
20250109,152500,19244622195,782,782,782,782,0
20250109,152400,19244622195,782,782,782,782,0
20250109,152300,19244622195,782,782,782,782,0
20250109,152200,19244622195,782,782,782,782,0
20250109,152100,19244622195,782,782,782,782,0
20250109,152000,19244622195,782,782,782,782,0
20250109,151900,19244622195,782,772,783,772,124430
20250109,151800,19148216663,772,778,779,772,130030
20250109,151700,19047367038,778,781,782,778,63513
20250109,151600,18997810305,781,783,784,781,27129
20250109,151500,18976609984,784,785,786,780,58981
20250109,151400,18930513836,785,782,789,781,54073
20250109,151300,18888247907,781,789,789,781,118415
20250109,151200,18795369053,789,790,791,789,45860
20250109,151100,18759172475,790,789,790,788,47616
20250109,151000,18721582370,789,788,790,788,21624
20250109,150900,18704530029,788,790,790,787,12005
20250109,150800,18695073943,789,789,790,787,41273
20250109,150700,18662529012,789,790,791,789,14614
20250109,150600,18650984179,791,791,793,791,22091
20250109,150500,18633488681,791,794,794,790,32478
20250109,150400,18607741146,794,790,794,789,33534
20250109,150300,18581230577,790,789,790,788,20863
20250109,150200,18564766899,789,790,790,789,7828
20250109,150100,18558586257,790,791,791,789,12060
20250109,150000,18549062291,790,791,791,790,14783
20250109,145900,18537380974,791,794,794,790,14830
20250109,145800,18525626022,794,788,795,787,20818
20250109,145700,18509169921,787,788,789,786,26947
20250109,145600,18487962636,787,787,789,787,10559
20250109,145500,18479640972,787,789,790,787,23304
20250109,145400,18461265613,790,789,790,788,21271
20250109,145300,18444480825,790,790,790,788,32578
20250109,145200,18418773960,791,794,795,790,43669
20250109,145100,18384207131,795,794,795,793,19815
20250109,145000,18368478816,794,794,796,794,14065
20250109,144900,18357298913,793,799,799,792,35341
20250109,144800,18329168216,798,798,799,797,23519
20250109,144700,18310395342,797,797,798,796,13116
20250109,144600,18299944409,797,791,799,789,32629
20250109,144500,18274037500,790,790,790,787,30613
20250109,144400,18249882204,790,788,790,787,24446
20250109,144300,18230586371,788,786,789,786,5786
20250109,144200,18226030088,785,784,786,783,21394
20250109,144100,18209254875,782,783,787,782,56123
20250109,144000,18165292290,784,787,790,783,33756
20250109,143900,18138756956,787,786,788,786,9709
20250109,143800,18131118800,786,786,786,783,66415
20250109,143700,18078971308,787,793,793,785,136698
20250109,143600,17971172075,792,794,795,792,8927
20250109,143500,17964090074,794,795,795,794,8570
20250109,143400,17957285199,794,796,796,794,17243
20250109,143300,17943577162,796,793,796,793,24435
20250109,143200,17924164737,794,793,795,792,54996
20250109,143100,17880526917,793,790,795,790,30808
20250109,143000,17856130393,791,791,800,790,58039
20250109,142900,17810081170,791,789,791,789,57516
20250109,142800,17764692867,788,788,788,788,0
20250109,142700,17764692867,788,791,791,788,63461
20250109,142600,17714623190,791,799,800,790,144291
20250109,142500,17600177544,799,803,805,799,147265
20250109,142400,17482294115,804,806,807,804,32279
20250109,142300,17456307836,806,809,809,806,10106
20250109,142200,17448149297,809,811,811,807,13408
20250109,142100,17437318699,810,809,812,809,12631
20250109,142000,17427089141,809,810,810,809,4366
20250109,141900,17423554590,810,807,810,807,12742
20250109,141800,17413258489,808,805,809,804,16779
20250109,141700,17399719496,804,803,805,803,17204
20250109,141600,17385892037,804,807,807,804,29152
20250109,141500,17362409333,807,806,808,805,31551
20250109,141400,17336936821,806,809,809,805,28041
20250109,141300,17314325646,809,810,810,809,6228
20250109,141200,17309281392,811,809,811,807,6211
20250109,141100,17304252210,810,809,810,805,80652
20250109,141000,17239207472,808,811,812,808,10782
20250109,140900,17230473976,812,811,813,808,18620
20250109,140800,17215383715,812,811,812,810,16170
20250109,140700,17202275534,811,813,813,808,21302
20250109,140600,17185013955,812,811,812,807,27544
20250109,140500,17162739136,809,809,813,808,23383
20250109,140400,17143837737,808,811,811,807,144193
20250109,140300,17027131787,811,817,817,810,76941
20250109,140200,16964728805,814,815,816,814,20898
20250109,140100,16947704196,815,818,819,815,25967
20250109,140000,16926520751,818,820,821,817,13219
20250109,135900,16915683396,820,819,821,819,14176
20250109,135800,16904068226,819,818,820,817,13967
20250109,135700,16892629525,818,817,818,817,10996
20250109,135600,16883643684,817,819,819,817,32797
20250109,135500,16856788487,819,818,819,817,4443
20250109,135400,16853158280,819,819,819,817,33342
20250109,135300,16825912063,819,822,822,818,14945
20250109,135200,16813674478,823,819,823,819,7455
20250109,135100,16807560111,819,819,819,818,27145
20250109,135000,16785340807,820,822,822,820,51526
20250109,134900,16743071043,822,825,825,822,18641
20250109,134800,16727738810,823,823,825,823,1907
20250109,134700,16726169337,823,827,827,822,15685
20250109,134600,16713250071,827,822,828,822,25918
20250109,134500,16691857250,822,826,826,822,39197
20250109,134400,16659592230,827,825,828,824,13386
20250109,134300,16648544233,826,826,826,826,2582
20250109,134200,16646411501,825,826,826,825,3651
20250109,134100,16643398599,825,832,832,825,13024
20250109,134000,16632623089,832,833,833,832,7590
20250109,133900,16626304215,834,830,834,830,12417
20250109,133800,16615964151,829,829,830,828,4882
20250109,133700,16611914290,829,826,829,826,10983
20250109,133600,16602826876,826,825,826,825,5880
20250109,133500,16597970403,826,824,826,824,16238
20250109,133400,16584589847,824,826,826,824,3811
20250109,133300,16581447856,826,825,826,824,10483
20250109,133200,16572798315,824,824,825,824,4379
20250109,133100,16569189837,825,825,825,825,10141
20250109,133000,16560823512,825,826,826,825,6830
20250109,132900,16555187270,827,826,827,825,1569
20250109,132800,16553892792,826,824,826,824,1785
20250109,132700,16552421694,825,825,827,824,3625
20250109,132600,16549433236,826,828,828,826,3012
20250109,132500,16546944374,827,825,827,824,7249
20250109,132400,16540961583,825,824,825,822,18249
20250109,132300,16525942359,825,826,827,824,27101
20250109,132200,16503591205,825,826,829,825,30617
20250109,132100,16478323820,829,826,829,825,8511
20250109,132000,16471291177,826,824,827,824,7365
20250109,131900,16465212392,824,826,827,824,42595
20250109,131800,16430101841,827,830,830,826,8692
20250109,131700,16422918180,830,827,830,826,4675
20250109,131600,16419047918,827,825,829,825,5899
20250109,131500,16414174250,825,826,827,824,23953
20250109,131400,16394414120,826,826,830,826,2703
20250109,131300,16392179608,826,826,828,823,22441
20250109,131200,16373679618,823,827,827,823,12609
20250109,131100,16363277470,827,833,833,825,12031
20250109,131000,16353323519,829,834,837,828,15634
20250109,130900,16340324011,834,839,839,834,14928
20250109,130800,16327829125,837,836,842,835,70932
20250109,130700,16268249762,836,831,839,831,15379
20250109,130600,16255398160,831,828,835,828,11109
20250109,130500,16246150471,831,825,831,824,21460
20250109,130400,16228398798,825,827,828,825,982
20250109,130300,16227586778,823,825,829,823,6332
20250109,130200,16222370073,825,827,827,825,10553
20250109,130100,16213655009,827,827,829,826,3824
20250109,130000,16210492832,828,830,830,828,16384
20250109,125900,16196910309,830,828,833,825,10196
20250109,125800,16188468459,830,825,830,824,19300
20250109,125700,16172540141,826,828,828,825,4411
20250109,125600,16168900395,825,829,829,825,1448
20250109,125500,16167702980,825,826,829,825,15877
20250109,125400,16154590938,826,833,833,826,23832
20250109,125300,16134805185,833,834,835,833,13669
20250109,125200,16123405593,835,835,836,834,4122
20250109,125100,16119963768,834,834,834,832,8462
20250109,125000,16112913240,833,831,835,831,5299
20250109,124900,16108500877,831,831,834,831,13918
20250109,124800,16096920351,831,829,831,829,3735
20250109,124700,16093816926,829,833,833,828,1875
20250109,124600,16092262266,833,831,833,826,5989
20250109,124500,16087293624,831,831,832,831,4475
20250109,124400,16083573827,832,826,832,825,8598
20250109,124300,16076459858,825,827,827,825,7457
20250109,124200,16070297915,827,826,827,824,4791
20250109,124100,16066340934,827,823,827,821,29940
20250109,124000,16041701925,823,828,828,821,25696
20250109,123900,16020556971,828,828,828,828,860
20250109,123800,16019844891,829,830,833,825,21032
20250109,123700,16002401448,830,837,837,829,46329
20250109,123600,15963866402,837,840,840,837,20381
20250109,123500,15946778969,840,841,841,840,12035
20250109,123400,15936657773,841,845,845,841,17737
20250109,123300,15921697771,846,847,847,844,1612
20250109,123200,15920332417,849,837,850,835,24251
20250109,123100,15899908457,837,843,843,837,41266
20250109,123000,15865263763,844,843,844,842,17146
20250109,122900,15850820104,843,837,845,837,19893
20250109,122800,15834097264,838,838,839,838,25032
20250109,122700,15813119630,839,837,839,835,5671
20250109,122600,15808369634,839,838,840,837,32024
20250109,122500,15781553413,839,837,840,836,10205
20250109,122400,15772998195,837,840,841,837,18014
20250109,122300,15757876543,839,840,844,838,14078
20250109,122200,15746052885,841,834,850,834,88966
20250109,122100,15671178837,833,832,834,830,4987
20250109,122000,15667032582,831,827,832,827,32805
20250109,121900,15639858849,826,826,827,826,7164
20250109,121800,15633939275,826,827,827,820,22401
20250109,121700,15615507571,828,825,828,825,10469
20250109,121600,15606866503,825,826,826,825,556
20250109,121500,15606407749,827,825,827,823,14928
20250109,121400,15594110867,824,824,825,823,13195
20250109,121300,15583246996,825,825,825,823,11466
20250109,121200,15573794717,825,823,825,823,13630
20250109,121100,15562570754,823,827,827,823,18493
20250109,121000,15547321443,826,830,830,826,13453
20250109,120900,15536171182,829,831,832,829,13390
20250109,120800,15525051251,831,833,833,830,8141
20250109,120700,15518281970,832,832,832,830,7834
20250109,120600,15511773302,832,838,838,831,26106
20250109,120500,15490010976,838,831,838,831,28871
20250109,120400,15465930623,831,829,833,829,30430
20250109,120300,15440649649,828,827,828,825,17268
20250109,120200,15426379925,828,824,828,824,32145
20250109,120100,15399806063,823,821,825,821,12609
20250109,120000,15389431967,821,820,822,818,11971
20250109,115900,15379622241,820,824,825,819,37344
20250109,115800,15348900533,824,822,824,819,19924
20250109,115700,15332523593,822,819,823,819,18248
20250109,115600,15317554495,819,819,820,818,19467
20250109,115500,15301608837,819,819,819,817,12253
20250109,115400,15291581779,819,817,819,817,9762
20250109,115300,15283598339,817,815,817,814,6952
20250109,115200,15277933415,815,815,816,813,20711
20250109,115100,15261075094,815,816,816,815,2276
20250109,115000,15259219512,817,815,817,814,21691
20250109,114900,15241554122,815,815,815,814,30864
20250109,114800,15216419316,815,819,819,813,52984
20250109,114700,15173288874,819,818,820,815,18496
20250109,114600,15158163273,818,815,818,812,32198
20250109,114500,15131903191,815,811,816,810,18376
20250109,114400,15116980843,810,811,813,810,9979
20250109,114300,15108891207,809,809,812,807,76781
20250109,114200,15046775574,810,818,818,809,157258
20250109,114100,14919040540,818,818,819,816,53744
20250109,114000,14875124598,818,818,818,816,23223
20250109,113900,14856144283,819,820,822,818,18368
20250109,113800,14841089743,820,818,820,816,27937
20250109,113700,14818254268,818,816,818,812,63589
20250109,113600,14766469378,816,821,822,814,73902
20250109,113500,14705976709,821,827,829,818,61976
20250109,113400,14655073054,826,829,833,826,18072
20250109,113300,14640115623,829,829,833,828,16945
20250109,113200,14626063308,830,830,833,829,47785
20250109,113100,14586353350,830,847,847,830,46866
20250109,113000,14547083392,847,844,848,843,39604
20250109,112900,14513545332,843,838,843,838,5333
20250109,112800,14509059777,837,836,837,833,5100
20250109,112700,14504808992,834,834,840,832,10203
20250109,112600,14496306387,845,838,845,833,19626
20250109,112500,14479877567,838,844,846,838,27386
20250109,112400,14456764051,844,835,844,834,27004
20250109,112300,14434171379,834,835,837,834,9961
20250109,112200,14425844311,835,832,835,830,30535
20250109,112100,14400455679,832,830,832,830,13582
20250109,112000,14389173864,830,829,830,828,38881
20250109,111900,14356931021,829,832,835,828,61731
20250109,111800,14305680724,836,833,836,829,85076
20250109,111700,14234955363,833,832,836,830,88367
20250109,111600,14161426723,831,840,847,831,111546
20250109,111500,14068218888,840,847,847,840,79100
20250109,111400,14001590168,845,845,848,844,21133
20250109,111300,13983736619,844,848,848,843,43899
20250109,111200,13946673933,844,846,848,843,64831
20250109,111100,13891947089,845,852,852,845,142302
20250109,111000,13771235250,852,855,856,851,64789
20250109,110900,13716007938,856,853,856,852,37066
20250109,110800,13684397557,853,852,858,852,21452
20250109,110700,13666020622,857,852,857,851,50351
20250109,110600,13623143164,852,855,860,851,52518
20250109,110500,13578350380,858,860,861,854,79768
20250109,110400,13510045289,865,863,865,856,38336
20250109,110300,13477098881,863,870,878,860,94531
20250109,110200,13394890824,877,858,878,857,167844
20250109,110100,13248947139,857,856,860,855,44081
20250109,110000,13211144322,855,857,863,855,82190
20250109,105900,13140610519,859,861,861,853,66568
20250109,105800,13083654718,861,864,870,853,209812
20250109,105700,12903571441,868,870,873,862,79719
20250109,105600,12834511433,870,873,877,863,180164
20250109,105500,12677660721,874,879,885,872,168667
20250109,105400,12529397838,879,864,883,859,178741
20250109,105300,12373910177,862,867,869,858,40555
20250109,105200,12338853275,869,861,872,859,79198
20250109,105100,12270186673,858,856,863,855,73984
20250109,105000,12206585855,856,851,857,850,123369
20250109,104900,12101423583,851,878,880,851,275499
20250109,104800,11863647445,875,876,880,864,196001
20250109,104700,11692778521,877,894,894,876,202355
20250109,104600,11513783503,891,885,898,875,377068
20250109,104500,11178048192,886,868,891,867,443538
20250109,104400,10785567890,867,866,877,866,127790
20250109,104300,10674397240,869,860,878,857,118410
20250109,104200,10571618185,857,857,860,848,109051
20250109,104100,10478642271,857,875,875,857,178669
20250109,104000,10324295215,875,871,876,861,152036
20250109,103900,10191894500,871,855,872,855,89971
20250109,103800,10113750673,854,853,863,850,40141
20250109,103700,10079436040,853,861,861,852,18938
20250109,103600,10063237924,861,850,871,850,75062
20250109,103500,9998457322,851,853,854,850,42101
20250109,103400,9962596105,852,849,856,847,17316
20250109,103300,9947847386,847,864,867,844,93963
20250109,103200,9867603203,860,868,870,860,41015
20250109,103100,9832136328,868,862,869,862,38361
20250109,103000,9798869252,860,861,872,859,79892
20250109,102900,9729448481,859,872,875,859,87241
20250109,102800,9653739624,875,860,875,860,82396
20250109,102700,9582353393,859,861,865,856,16033
20250109,102600,9568575891,860,870,871,858,32494
20250109,102500,9540429594,871,858,875,858,75243
20250109,102400,9475305749,858,845,858,845,26909
20250109,102300,9452462809,845,849,852,845,68345
20250109,102200,9394525310,849,851,854,849,12987
20250109,102100,9383482257,851,849,857,848,23474
20250109,102000,9363517640,850,855,861,848,70736
20250109,101900,9303271977,855,876,876,853,63270
20250109,101800,9248717464,871,871,883,864,212316
20250109,101700,9063038259,870,841,872,835,127986
20250109,101600,8953166502,843,838,852,838,52218
20250109,101500,8909165721,838,843,843,833,70053
20250109,101400,8850511686,845,851,851,841,44239
20250109,101300,8813118030,851,849,853,845,32726
20250109,101200,8785356224,849,852,853,843,51076
20250109,101100,8742091976,855,850,855,847,66186
20250109,101000,8685774348,850,848,853,846,76203
20250109,100900,8621103540,848,860,871,843,212470
20250109,100800,8438645885,860,881,883,858,221346
20250109,100700,8246021800,881,879,896,875,411225
20250109,100600,7881877527,879,851,880,851,531581
20250109,100500,7420706544,851,842,851,836,97604
20250109,100400,7338352768,842,837,843,829,33539
20250109,100300,7310313714,837,842,844,830,103694
20250109,100200,7223207032,842,831,846,831,127986
20250109,100100,7115748336,831,822,831,822,26030
20250109,100000,7094215044,822,822,822,819,15865
20250109,095900,7081199289,822,828,828,819,11963
20250109,095800,7071352518,828,817,828,813,67647
20250109,095700,7016118491,817,824,824,817,44942
20250109,095600,6979308043,821,824,824,820,31991
20250109,095500,6952999902,824,814,826,812,79310
20250109,095400,6888123721,818,834,834,814,69427
20250109,095300,6831152275,834,833,834,829,12039
20250109,095200,6821145396,833,830,833,828,20368
20250109,095100,6804219132,830,838,838,830,38717
20250109,095000,6771883230,838,836,839,830,20811
20250109,094900,6754557404,836,830,839,829,63480
20250109,094800,6701584820,830,834,839,829,122438
20250109,094700,6599356061,834,833,836,828,53198
20250109,094600,6555079905,833,824,833,821,47387
20250109,094500,6515868503,824,821,828,821,35463
20250109,094400,6486606584,823,818,823,815,43149
20250109,094300,6451310085,818,817,821,814,25444
20250109,094200,6430543973,816,813,816,810,64181
20250109,094100,6378344107,813,819,819,805,154626
20250109,094000,6252970408,819,826,826,816,54031
20250109,093900,6208553310,826,829,831,825,44844
20250109,093800,6171429847,829,819,829,817,43321
20250109,093700,6135749734,819,819,819,813,52288
20250109,093600,6093137132,819,816,819,812,49332
20250109,093500,6053009318,816,816,821,812,66211
20250109,093400,5999056249,820,831,831,815,75147
20250109,093300,5937326971,832,828,834,821,61358
20250109,093200,5886760415,828,832,833,828,74886
20250109,093100,5824655583,832,823,832,822,64285
20250109,093000,5771547385,823,840,840,812,233897
20250109,092900,5578472381,836,841,847,833,110636
20250109,092800,5485647203,843,848,848,836,146849
20250109,092700,5362106592,849,870,870,846,226466
20250109,092600,5167939590,872,875,875,854,173163
20250109,092500,5017065149,885,885,885,885,0
20250109,092400,5017065149,885,860,885,858,226192
20250109,092300,4819107431,859,853,863,851,89972
20250109,092200,4742132222,853,855,860,850,84649
20250109,092100,4669759447,855,853,869,848,257707
20250109,092000,4448899832,851,846,856,844,188359
20250109,091900,4288833811,848,833,849,829,152635
20250109,091800,4160868279,833,832,840,826,167277
20250109,091700,4021984444,834,832,840,830,98890
20250109,091600,3939522110,831,835,843,826,93466
20250109,091500,3861643234,830,832,836,822,264352
20250109,091400,3642489622,831,838,845,831,148569
20250109,091300,3518085739,840,848,851,838,106717
20250109,091200,3428003998,849,856,856,841,198701
20250109,091100,3259442085,855,869,871,850,271446
20250109,091000,3026036833,869,855,872,854,249387
20250109,090900,2810908464,855,848,859,847,174114
20250109,090800,2662406351,848,837,873,828,386088
20250109,090700,2335622918,839,825,840,825,319585
20250109,090600,2069354524,825,818,831,812,232268
20250109,090500,1878634663,818,820,820,810,147035
20250109,090400,1759064574,820,812,820,797,453012
20250109,090300,1394154641,812,806,828,800,542672
20250109,090200,951650436,805,805,829,799,1174558
20250109,090100,0,940,940,940,940,0
20250109,090000,0,940,940,940,940,0