stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,183400,4001077210,914,914,914,914,57258
20250103,183300,4001077210,914,914,914,914,0
20250103,183200,4001077210,914,914,914,914,0
20250103,183100,4001077210,914,914,914,914,0
20250103,183000,4001077210,914,914,914,914,0
20250103,182900,4001077210,914,914,914,914,0
20250103,182800,4001077210,914,914,914,914,0
20250103,182700,4001077210,914,914,914,914,0
20250103,182600,4001077210,914,914,914,914,0
20250103,182500,4001077210,914,914,914,914,0
20250103,182400,4001077210,914,914,914,914,0
20250103,182300,4001077210,914,914,914,914,0
20250103,182200,4001077210,914,914,914,914,0
20250103,182100,4001077210,914,914,914,914,0
20250103,182000,4001077210,914,914,914,914,0
20250103,181900,4001077210,914,914,914,914,0
20250103,181800,4001077210,914,914,914,914,0
20250103,181700,4001077210,914,914,914,914,0
20250103,181600,4001077210,914,914,914,914,0
20250103,181500,4001077210,914,914,914,914,0
20250103,181400,4001077210,914,914,914,914,0
20250103,181300,4001077210,914,914,914,914,0
20250103,181200,4001077210,914,914,914,914,0
20250103,181100,4001077210,914,914,914,914,0
20250103,181000,4001077210,914,914,914,914,0
20250103,180900,4001077210,914,914,914,914,0
20250103,180800,4001077210,914,914,914,914,0
20250103,180700,4001077210,914,914,914,914,0
20250103,180600,4001077210,914,914,914,914,0
20250103,180500,4001077210,914,914,914,914,0
20250103,180400,4001077210,914,914,914,914,57258
20250103,180300,4001077210,914,914,914,914,0
20250103,180200,4001077210,914,914,914,914,0
20250103,180100,4001077210,914,914,914,914,0
20250103,180000,4001077210,914,914,914,914,0
20250103,175900,4001077210,914,914,914,914,0
20250103,175800,4001077210,914,914,914,914,0
20250103,175700,4001077210,914,914,914,914,0
20250103,175600,4001077210,914,914,914,914,0
20250103,175500,4001077210,914,914,914,914,0
20250103,175400,4001077210,914,914,914,914,0
20250103,175300,4001077210,914,914,914,914,0
20250103,175200,4001077210,914,914,914,914,0
20250103,175100,4001077210,914,914,914,914,0
20250103,175000,4001077210,914,914,914,914,0
20250103,174900,4001077210,914,914,914,914,0
20250103,174800,4001077210,914,914,914,914,0
20250103,174700,4001077210,914,914,914,914,0
20250103,174600,4001077210,914,914,914,914,0
20250103,174500,4001077210,914,914,914,914,0
20250103,174400,4001077210,914,914,914,914,0
20250103,174300,4001077210,914,914,914,914,0
20250103,174200,4001077210,914,914,914,914,0
20250103,174100,4001077210,914,914,914,914,0
20250103,174000,4001077210,914,914,914,914,0
20250103,173900,4001077210,914,914,914,914,0
20250103,173800,4001077210,914,914,914,914,0
20250103,173700,4001077210,914,914,914,914,0
20250103,173600,4001077210,914,914,914,914,0
20250103,173500,4001077210,914,914,914,914,0
20250103,173400,4001077210,914,914,914,914,57258
20250103,173300,4001077210,914,914,914,914,0
20250103,173200,4001077210,914,914,914,914,0
20250103,173100,4001077210,914,914,914,914,0
20250103,173000,4001077210,914,914,914,914,0
20250103,172900,4001077210,914,914,914,914,0
20250103,172800,4001077210,914,914,914,914,0
20250103,172700,4001077210,914,914,914,914,0
20250103,172600,4001077210,914,914,914,914,0
20250103,172500,4001077210,914,914,914,914,0
20250103,172400,4001077210,914,914,914,914,0
20250103,172300,4001077210,914,914,914,914,0
20250103,172200,4001077210,914,914,914,914,0
20250103,172100,4001077210,914,914,914,914,0
20250103,172000,4001077210,914,914,914,914,0
20250103,171900,4001077210,914,914,914,914,0
20250103,171800,4001077210,914,914,914,914,0
20250103,171700,4001077210,914,914,914,914,0
20250103,171600,4001077210,914,914,914,914,0
20250103,171500,4001077210,914,914,914,914,0
20250103,171400,4001077210,914,914,914,914,0
20250103,171300,4001077210,914,914,914,914,0
20250103,171200,4001077210,914,914,914,914,0
20250103,171100,4001077210,914,914,914,914,0
20250103,171000,4001077210,914,914,914,914,0
20250103,170900,4001077210,914,914,914,914,0
20250103,170800,4001077210,914,914,914,914,0
20250103,170700,4001077210,914,914,914,914,0
20250103,170600,4001077210,914,914,914,914,0
20250103,170500,4001077210,914,914,914,914,0
20250103,170400,4001077210,914,914,914,914,57258
20250103,170300,4001077210,914,914,914,914,0
20250103,170200,4001077210,914,914,914,914,0
20250103,170100,4001077210,914,914,914,914,0
20250103,170000,4001077210,914,914,914,914,0
20250103,165900,4001077210,914,914,914,914,0
20250103,165800,4001077210,914,914,914,914,0
20250103,165700,4001077210,914,914,914,914,0
20250103,165600,4001077210,914,914,914,914,0
20250103,165500,4001077210,914,914,914,914,0
20250103,165400,4001077210,914,914,914,914,0
20250103,165300,4001077210,914,914,914,914,0
20250103,165200,4001077210,914,914,914,914,0
20250103,165100,4001077210,914,914,914,914,0
20250103,165000,4001077210,914,914,914,914,0
20250103,164900,4001077210,914,914,914,914,0
20250103,164800,4001077210,914,914,914,914,0
20250103,164700,4001077210,914,914,914,914,0
20250103,164600,4001077210,914,914,914,914,0
20250103,164500,4001077210,914,914,914,914,0
20250103,164400,4001077210,914,914,914,914,0
20250103,164300,4001077210,914,914,914,914,0
20250103,164200,4001077210,914,914,914,914,0
20250103,164100,4001077210,914,914,914,914,0
20250103,164000,4001077210,914,914,914,914,0
20250103,163900,4001077210,914,914,914,914,0
20250103,163800,4001077210,914,914,914,914,0
20250103,163700,4001077210,914,914,914,914,0
20250103,163600,4001077210,914,914,914,914,0
20250103,163500,4001077210,914,914,914,914,0
20250103,163400,4001077210,914,914,914,914,57258
20250103,163300,4001077210,914,914,914,914,0
20250103,163200,4001077210,914,914,914,914,0
20250103,163100,4001077210,914,914,914,914,0
20250103,163000,4001077210,914,914,914,914,0
20250103,162900,4001077210,914,914,914,914,0
20250103,162800,4001077210,914,914,914,914,0
20250103,162700,4001077210,914,914,914,914,0
20250103,162600,4001077210,914,914,914,914,0
20250103,162500,4001077210,914,914,914,914,0
20250103,162400,4001077210,914,914,914,914,0
20250103,162300,4001077210,914,914,914,914,0
20250103,162200,4001077210,914,914,914,914,0
20250103,162100,4001077210,914,914,914,914,0
20250103,162000,4001077210,914,914,914,914,0
20250103,161900,4001077210,914,914,914,914,0
20250103,161800,4001077210,914,914,914,914,0
20250103,161700,4001077210,914,914,914,914,0
20250103,161600,4001077210,914,914,914,914,0
20250103,161500,4001077210,914,914,914,914,0
20250103,161400,4001077210,914,914,914,914,0
20250103,161300,4001077210,914,914,914,914,0
20250103,161200,4001077210,914,914,914,914,0
20250103,161100,4001077210,914,914,914,914,0
20250103,161000,4001077210,914,914,914,914,0
20250103,160900,4001077210,914,914,914,914,0
20250103,160800,4001077210,914,914,914,914,0
20250103,160700,4001077210,914,914,914,914,0
20250103,160600,4001077210,914,914,914,914,0
20250103,160500,4001077210,914,914,914,914,0
20250103,160400,4001077210,914,914,914,914,57258
20250103,160300,4001077210,914,914,914,914,0
20250103,160200,4001077210,914,914,914,914,0
20250103,160100,4001077210,914,914,914,914,0
20250103,160000,4001077210,914,914,914,914,0
20250103,155900,4001077210,914,914,914,914,0
20250103,155800,4001077210,914,914,914,914,0
20250103,155700,4001077210,914,914,914,914,0
20250103,155600,4001077210,914,914,914,914,0
20250103,155500,4001077210,914,914,914,914,0
20250103,155400,4001077210,914,914,914,914,0
20250103,155300,4001077210,914,914,914,914,0
20250103,155200,4001077210,914,914,914,914,0
20250103,155100,4001077210,914,914,914,914,0
20250103,155000,4001077210,914,914,914,914,0
20250103,154900,4001077210,914,914,914,914,0
20250103,154800,4001077210,914,914,914,914,0
20250103,154700,4001077210,914,914,914,914,0
20250103,154600,4001077210,914,914,914,914,0
20250103,154500,4001077210,914,914,914,914,0
20250103,154400,4001077210,914,914,914,914,0
20250103,154300,4001077210,914,914,914,914,0
20250103,154200,4001077210,914,914,914,914,0
20250103,154100,4001077210,914,914,914,914,0
20250103,154000,4001077210,914,914,914,914,0
20250103,153900,4001077210,914,914,914,914,0
20250103,153800,4001077210,914,914,914,914,0
20250103,153700,4001077210,914,914,914,914,0
20250103,153600,4001077210,914,914,914,914,0
20250103,153500,4001077210,914,914,914,914,0
20250103,153400,4001077210,914,914,914,914,57258
20250103,153300,4001077210,914,914,914,914,0
20250103,153200,4001077210,914,914,914,914,0
20250103,153100,4001077210,914,914,914,914,0
20250103,153000,4001077210,914,914,914,914,57258
20250103,152900,3948743398,913,913,913,913,0
20250103,152800,3948743398,913,913,913,913,0
20250103,152700,3948743398,913,913,913,913,0
20250103,152600,3948743398,913,913,913,913,0
20250103,152500,3948743398,913,913,913,913,0
20250103,152400,3948743398,913,913,913,913,0
20250103,152300,3948743398,913,913,913,913,0
20250103,152200,3948743398,913,913,913,913,0
20250103,152100,3948743398,913,913,913,913,0
20250103,152000,3948743398,913,913,913,913,0
20250103,151900,3948743398,913,913,914,913,17985
20250103,151800,3932320406,913,913,915,912,20769
20250103,151700,3913363898,912,913,913,912,7242
20250103,151600,3906758166,913,912,913,912,3101
20250103,151500,3903928500,913,915,917,912,15911
20250103,151400,3889384612,915,915,916,913,7907
20250103,151300,3882160726,914,916,919,914,32236
20250103,151200,3852619363,917,917,918,915,41614
20250103,151100,3814464129,917,915,917,914,58399
20250103,151000,3760980348,915,913,915,913,18130
20250103,150900,3744412515,913,913,914,913,26595
20250103,150800,3720128133,913,913,913,912,10150
20250103,150700,3710862287,912,913,913,912,9860
20250103,150600,3701866509,913,912,913,911,5992
20250103,150500,3696401786,912,910,912,909,67043
20250103,150400,3635346934,910,908,910,908,4605
20250103,150300,3631161079,908,909,909,907,24643
20250103,150200,3608793697,909,909,909,909,2549
20250103,150100,3606476656,910,910,910,909,3793
20250103,150000,3603025030,910,910,910,909,5497
20250103,145900,3598023113,910,910,911,910,10001
20250103,145800,3588921697,910,911,911,910,22739
20250103,145700,3568227091,911,910,911,910,2038
20250103,145600,3566372440,910,911,911,910,3687
20250103,145500,3563014775,911,910,911,910,1583
20250103,145400,3561573812,910,910,911,910,1782
20250103,145300,3559952090,910,910,911,910,4875
20250103,145200,3555513847,910,911,911,910,2205
20250103,145100,3553506157,910,910,911,910,3352
20250103,145000,3550454746,911,911,911,910,4490
20250103,144900,3546368739,911,911,911,910,6083
20250103,144800,3540829499,911,910,911,910,5734
20250103,144700,3535611437,910,910,911,909,27840
20250103,144600,3510281141,910,908,910,908,31661
20250103,144500,3481512711,907,906,907,906,17261
20250103,144400,3465863984,906,906,907,906,2688
20250103,144300,3463428650,906,905,906,905,11738
20250103,144200,3452794223,906,906,906,906,1922
20250103,144100,3451052891,905,905,906,905,2226
20250103,144000,3449036280,906,906,907,906,24552
20250103,143900,3426792167,907,906,907,906,3967
20250103,143800,3423197765,906,905,906,905,227
20250103,143700,3422992322,905,905,905,905,2225
20250103,143600,3420978697,905,905,906,905,928
20250103,143500,3420138204,904,905,906,904,9191
20250103,143400,3411822561,906,905,906,905,7999
20250103,143300,3404578486,906,905,906,905,1001
20250103,143200,3403672111,906,905,906,905,20253
20250103,143100,3385324259,904,904,905,904,1196
20250103,143000,3384242025,905,905,905,905,4121
20250103,142900,3380512520,906,905,906,905,2361
20250103,142800,3378375806,905,906,906,905,111
20250103,142700,3378275350,906,906,906,906,1941
20250103,142600,3376516804,906,905,906,905,2
20250103,142500,3376514993,906,905,906,905,301
20250103,142400,3376242587,906,906,906,906,16
20250103,142300,3376228091,905,905,906,905,11425
20250103,142200,3365888366,905,904,905,904,12499
20250103,142100,3354578883,905,905,905,905,19
20250103,142000,3354561688,904,904,904,904,2080
20250103,141900,3352681368,904,905,905,904,1571
20250103,141800,3351261183,904,903,904,903,3697
20250103,141700,3347920256,904,904,904,903,624
20250103,141600,3347356460,904,904,904,903,592
20250103,141500,3346821592,903,904,904,903,1700
20250103,141400,3345286392,904,903,904,903,1390
20250103,141300,3344029842,904,905,905,904,1555
20250103,141200,3342624111,904,904,904,904,1979
20250103,141100,3340835095,904,905,905,904,12187
20250103,141000,3329805875,904,904,904,904,1321
20250103,140900,3328611691,904,904,905,903,687
20250103,140800,3327990161,904,904,905,904,2891
20250103,140700,3325376669,904,904,904,903,4354
20250103,140600,3321442853,904,904,905,904,1936
20250103,140500,3319692707,903,904,905,903,5969
20250103,140400,3314297326,904,904,904,904,1428
20250103,140300,3313006414,904,904,904,904,10
20250103,140200,3312997374,904,905,905,904,150
20250103,140100,3312861639,905,904,905,904,508
20250103,140000,3312402397,903,904,904,903,2631
20250103,135900,3310024128,904,905,905,903,1141
20250103,135800,3308993769,905,903,905,903,12245
20250103,135700,3297928955,904,903,904,903,1075
20250103,135600,3296958199,905,905,905,903,1657
20250103,135500,3295461797,904,905,905,904,964
20250103,135400,3294590059,905,905,905,904,10891
20250103,135300,3284733899,905,905,905,905,2159
20250103,135200,3282780004,905,905,905,903,119
20250103,135100,3282672311,905,905,905,903,3720
20250103,135000,3279309379,906,905,906,905,37330
20250103,134900,3245525727,905,905,905,904,405
20250103,134800,3245159502,903,905,905,903,3371
20250103,134700,3242115453,905,903,905,902,8701
20250103,134600,3234255504,903,903,903,900,28004
20250103,134500,3209023800,901,903,903,901,1056
20250103,134400,3208071950,903,903,903,903,1036
20250103,134300,3207136442,903,902,903,902,2477
20250103,134200,3204900033,901,901,901,900,12841
20250103,134100,3193331297,901,901,901,900,5814
20250103,134000,3188095883,901,901,901,900,86684
20250103,133900,3110073964,901,900,901,900,17064
20250103,133800,3094713446,901,902,902,900,34314
20250103,133700,3063796069,902,902,903,901,8541
20250103,133600,3056091775,903,903,903,902,10151
20250103,133500,3046934258,903,903,903,903,901
20250103,133400,3046120655,903,903,903,902,2716
20250103,133300,3043670595,903,903,903,902,11712
20250103,133200,3033103433,903,903,903,903,2416
20250103,133100,3030921785,902,904,904,902,2443
20250103,133000,3028717039,904,904,904,903,13844
20250103,132900,3016207703,905,904,905,903,11045
20250103,132800,3006218736,904,904,905,904,4470
20250103,132700,3002177625,904,904,904,903,739
20250103,132600,3001509769,904,904,904,904,2680
20250103,132500,2999087049,904,904,904,904,150
20250103,132400,2998951449,904,904,904,902,9703
20250103,132300,2990187264,904,904,905,904,3685
20250103,132200,2986856020,904,904,905,904,1941
20250103,132100,2985101250,904,904,904,904,610
20250103,132000,2984549810,904,904,904,904,1187
20250103,131900,2983476762,904,904,904,903,11892
20250103,131800,2972727894,903,904,904,903,137
20250103,131700,2972604138,904,904,904,904,378
20250103,131600,2972262426,904,905,905,904,9109
20250103,131500,2964027874,905,905,905,904,467
20250103,131400,2963605500,904,904,904,904,23418
20250103,131300,2942435628,903,903,903,902,15934
20250103,131200,2928047326,903,902,903,902,985
20250103,131100,2927158742,902,902,902,901,2127
20250103,131000,2925240189,902,901,902,901,1974
20250103,130900,2923461356,901,902,902,901,46397
20250103,130800,2881657658,901,902,902,901,2677
20250103,130700,2879243084,902,902,902,901,223
20250103,130600,2879041955,902,902,902,901,3266
20250103,130500,2876099181,902,903,903,902,10041
20250103,130400,2867042197,903,903,903,902,7100
20250103,130300,2860637597,903,903,903,902,12356
20250103,130200,2849480153,903,904,904,903,16235
20250103,130100,2834819936,904,903,904,903,218
20250103,130000,2834622931,903,904,904,903,1447
20250103,125900,2833316147,904,904,904,903,191
20250103,125800,2833143499,904,903,904,903,272
20250103,125700,2832897632,904,904,904,903,3696
20250103,125600,2829559923,904,903,904,903,1648
20250103,125500,2828071756,903,904,905,903,4519
20250103,125400,2823986481,904,904,905,904,4267
20250103,125300,2820125671,904,903,904,903,19761
20250103,125200,2802261829,904,903,904,903,4022
20250103,125100,2798629941,903,903,903,903,2067
20250103,125000,2796763440,904,904,904,903,393
20250103,124900,2796408294,903,903,903,902,8281
20250103,124800,2788931002,903,903,903,903,1302
20250103,124700,2787755296,903,903,903,902,617
20250103,124600,2787198551,902,903,903,902,1812
20250103,124500,2785562765,903,903,903,903,43
20250103,124400,2785523936,902,902,903,902,828
20250103,124300,2784777078,902,902,902,901,3572
20250103,124200,2781555135,902,902,902,902,690
20250103,124100,2780932755,902,902,902,902,490
20250103,124000,2780490775,902,901,902,901,3346
20250103,123900,2777474783,901,901,902,901,1332
20250103,123800,2776274549,901,901,902,901,17461
20250103,123700,2760536127,901,901,901,901,2317
20250103,123600,2758448510,901,902,902,901,17098
20250103,123500,2743042557,902,902,902,901,382
20250103,123400,2742698053,902,902,902,901,2076
20250103,123300,2740826151,902,902,902,901,726
20250103,123200,2740171304,902,902,902,902,3884
20250103,123100,2736667936,902,902,902,901,8911
20250103,123000,2728632985,902,902,902,902,368
20250103,122900,2728301049,902,902,902,901,936
20250103,122800,2727456833,902,901,902,901,799
20250103,122700,2726736659,901,902,902,901,1950
20250103,122600,2724978259,902,903,903,902,2314
20250103,122500,2722890504,902,902,903,902,5990
20250103,122400,2717487523,902,902,902,901,6090
20250103,122300,2711994344,902,902,902,901,32801
20250103,122200,2682427842,901,901,902,901,3384
20250103,122100,2679378753,901,902,902,901,26710
20250103,122000,2655286431,903,903,903,902,17862
20250103,121900,2639164890,903,903,903,903,204
20250103,121800,2638980678,903,903,903,902,1723
20250103,121700,2637425539,903,903,903,902,7235
20250103,121600,2630892834,903,903,903,903,1105
20250103,121500,2629895019,903,903,903,902,2041
20250103,121400,2628052781,903,903,903,902,4289
20250103,121300,2624181814,903,903,904,903,3113
20250103,121200,2621370375,903,903,903,903,3300
20250103,121100,2618390475,903,903,904,903,5599
20250103,121000,2613334567,904,904,904,904,700
20250103,120900,2612701767,904,904,904,904,3010
20250103,120800,2609980727,904,903,904,903,2464
20250103,120700,2607755029,904,904,904,904,504
20250103,120600,2607299413,904,904,904,903,5185
20250103,120500,2602614648,904,904,904,904,1017
20250103,120400,2601695280,903,904,905,903,22497
20250103,120300,2581379284,904,904,904,904,654
20250103,120200,2580788068,904,904,904,903,8581
20250103,120100,2573031656,904,904,904,903,724
20250103,120000,2572377807,903,904,904,903,782
20250103,115900,2571671019,904,904,904,903,2550
20250103,115800,2569366864,904,905,905,904,1501
20250103,115700,2568008798,905,905,905,903,8367
20250103,115600,2560439563,905,905,905,905,2400
20250103,115500,2558267563,905,905,905,904,22
20250103,115400,2558247673,904,904,905,904,7452
20250103,115300,2551511062,905,905,905,905,28
20250103,115200,2551485722,905,904,905,904,6724
20250103,115100,2545401302,905,905,905,905,212
20250103,115000,2545209442,905,905,905,904,220
20250103,114900,2545010492,905,905,905,905,54
20250103,114800,2544961622,905,905,905,905,5399
20250103,114700,2540075527,905,904,905,904,20737
20250103,114600,2521328928,903,904,904,903,2318
20250103,114500,2519233778,904,905,905,903,5526
20250103,114400,2514238169,905,904,905,904,2037
20250103,114300,2512394784,905,904,905,904,9162
20250103,114200,2504112332,904,905,905,904,1090
20250103,114100,2503125915,905,904,905,903,6710
20250103,114000,2497060330,904,904,904,903,1325
20250103,113900,2495862532,904,904,904,904,12851
20250103,113800,2484245228,904,904,904,904,153
20250103,113700,2484106916,904,904,904,904,6135
20250103,113600,2478560876,903,903,903,902,3107
20250103,113500,2475756892,903,903,904,903,4790
20250103,113400,2471431518,903,902,903,902,2833
20250103,113300,2468875648,903,903,903,903,397
20250103,113200,2468517157,903,903,903,901,25036
20250103,113100,2445940907,903,904,904,903,462
20250103,113000,2445523330,904,904,904,902,31036
20250103,112900,2417504555,904,903,904,903,3610
20250103,112800,2414242501,904,904,904,903,19799
20250103,112700,2396359447,903,903,904,903,7031
20250103,112600,2390010271,903,903,904,903,4575
20250103,112500,2385879041,903,902,903,902,5620
20250103,112400,2380807999,903,903,904,903,3412
20250103,112300,2377726954,904,904,904,903,92
20250103,112200,2377643863,904,904,904,903,6010
20250103,112100,2372216823,904,904,904,903,4233
20250103,112000,2368392253,904,904,904,904,760
20250103,111900,2367705213,902,903,903,902,6422
20250103,111800,2361906958,903,902,903,902,3292
20250103,111700,2358935568,902,902,902,901,10511
20250103,111600,2349455161,901,901,901,901,9837
20250103,111500,2340592024,901,901,902,901,1751
20250103,111400,2339014208,901,901,902,901,5722
20250103,111300,2333858161,901,902,902,901,4586
20250103,111200,2329726108,902,902,902,900,6609
20250103,111100,2323773860,902,901,902,901,6071
20250103,111000,2318303708,901,901,901,901,4955
20250103,110900,2313839253,900,902,902,900,4715
20250103,110800,2309593414,902,902,902,900,26810
20250103,110700,2285441248,902,901,902,901,1363
20250103,110600,2284211851,901,901,901,900,2764
20250103,110500,2281721745,901,900,901,899,31475
20250103,110400,2253404119,899,899,899,898,40913
20250103,110300,2216624446,899,899,899,898,4907
20250103,110200,2212213353,899,899,899,898,23720
20250103,110100,2190889573,899,898,899,897,10619
20250103,110000,2181348418,898,898,898,897,14555
20250103,105900,2168289178,897,898,898,897,38799
20250103,105800,2133467926,898,898,898,897,7019
20250103,105700,2127166946,898,898,898,897,14461
20250103,105600,2114181138,898,898,898,897,10673
20250103,105500,2104605536,897,897,897,896,12525
20250103,105400,2093378904,897,899,899,895,101706
20250103,105300,2002229497,899,900,900,899,27142
20250103,105200,1977825468,900,900,900,899,12663
20250103,105100,1966429068,900,900,901,899,60775
20250103,105000,1911760443,901,900,901,900,3295
20250103,104900,1908793882,901,900,901,900,10015
20250103,104800,1899780377,900,901,901,900,14722
20250103,104700,1886529447,901,900,901,900,19121
20250103,104600,1869318936,901,901,902,900,152204
20250103,104500,1732320172,902,901,902,901,35246
20250103,104400,1700563323,901,902,902,901,30104
20250103,104300,1673438553,902,902,902,901,7788
20250103,104200,1666414477,902,903,903,902,13178
20250103,104100,1654527554,903,903,903,902,6990
20250103,104000,1648219289,902,904,904,902,6797
20250103,103900,1642082585,904,903,904,902,9678
20250103,103800,1633350891,903,904,904,902,10337
20250103,103700,1624024121,904,902,904,902,11240
20250103,103600,1613885567,902,902,902,901,26231
20250103,103500,1590228851,902,903,903,901,39602
20250103,103400,1554503209,903,905,906,902,79371
20250103,103300,1482754599,905,906,906,905,13685
20250103,103200,1470369552,905,905,906,905,9319
20250103,103100,1461935033,905,906,907,905,22104
20250103,103000,1441909878,907,907,907,906,5806
20250103,102900,1436643847,908,908,908,907,2834
20250103,102800,1434072088,908,908,908,907,4935
20250103,102700,1429595878,908,907,908,907,14208
20250103,102600,1416708026,907,908,908,907,5133
20250103,102500,1412051579,908,909,909,908,15590
20250103,102400,1397895852,908,909,909,908,1409
20250103,102300,1396616303,910,910,910,908,1473
20250103,102200,1395276294,910,910,910,909,8294
20250103,102100,1387733159,910,910,910,909,2608
20250103,102000,1385360489,910,909,910,909,2543
20250103,101900,1383046390,910,910,910,909,545
20250103,101800,1382550790,910,908,910,908,27211
20250103,101700,1357817515,909,908,909,908,1313
20250103,101600,1356625296,909,909,909,908,3914
20250103,101500,1353070700,909,907,909,906,60125
20250103,101400,1298535368,907,906,907,906,32670
20250103,101300,1268929128,907,907,907,906,694
20250103,101200,1268300361,907,907,907,906,2805
20250103,101100,1265758028,907,907,908,907,3042
20250103,101000,1262998226,907,907,908,907,31093
20250103,100900,1234796865,907,906,907,906,2966
20250103,100800,1232108435,906,907,908,906,2835
20250103,100700,1229538890,907,905,907,905,8034
20250103,100600,1222258254,905,905,906,904,6951
20250103,100500,1215968447,906,906,906,905,17894
20250103,100400,1199771898,906,907,907,905,17614
20250103,100300,1183829315,907,908,908,905,23104
20250103,100200,1162903354,908,908,908,907,4214
20250103,100100,1159081082,908,907,908,906,15627
20250103,100000,1144906878,908,908,908,907,4721
20250103,095900,1140624305,908,909,909,907,9309
20250103,095800,1132173223,908,909,910,908,13759
20250103,095700,1119672824,909,909,910,909,11676
20250103,095600,1109056124,909,909,910,909,2158
20250103,095500,1107094444,909,909,910,909,2900
20250103,095400,1104457649,910,910,910,909,1117
20250103,095300,1103442231,909,911,911,909,12238
20250103,095200,1092307615,911,912,913,911,6805
20250103,095100,1086104522,913,913,913,911,24255
20250103,095000,1063978969,912,911,912,910,12695
20250103,094900,1052413148,911,910,911,910,2943
20250103,094800,1049734854,909,908,909,907,10315
20250103,094700,1040371363,908,908,908,907,21465
20250103,094600,1020889159,908,909,909,907,3815
20250103,094500,1017426097,909,908,909,907,24845
20250103,094400,994866822,908,908,909,908,46842
20250103,094300,952333528,909,909,909,909,3502
20250103,094200,949150210,909,909,910,909,32448
20250103,094100,919654470,910,910,910,910,741
20250103,094000,918980160,910,911,911,909,19613
20250103,093900,901140595,911,912,912,910,26077
20250103,093800,877403010,912,913,913,912,4714
20250103,093700,873103565,913,913,913,912,4207
20250103,093600,869263174,913,914,914,913,10580
20250103,093500,859603595,913,914,914,913,4084
20250103,093400,855872245,914,914,915,911,46584
20250103,093300,813352567,913,915,915,913,3340
20250103,093200,810298159,915,914,915,913,17444
20250103,093100,794355069,914,913,914,912,5382
20250103,093000,789442568,913,915,915,910,78296
20250103,092900,717806503,915,916,916,911,60569
20250103,092800,662529454,916,913,916,913,25620
20250103,092700,639084492,912,910,913,910,13915
20250103,092600,626392800,911,910,911,909,37741
20250103,092500,592049188,910,910,910,909,2118
20250103,092400,590123106,909,910,910,908,5871
20250103,092300,584783918,910,908,910,907,55223
20250103,092200,534610525,908,907,908,906,14844
20250103,092100,521149720,907,907,907,906,25222
20250103,092000,498290608,907,908,908,906,8090
20250103,091900,490955343,908,909,909,906,15897
20250103,091800,476548009,909,909,909,908,3134
20250103,091700,473700203,907,908,909,907,30397
20250103,091600,446112072,908,909,909,907,18049
20250103,091500,429719376,909,909,910,908,6020
20250103,091400,424244975,909,907,909,907,6316
20250103,091300,418508293,907,907,908,906,5085
20250103,091200,413895403,908,910,910,907,8229
20250103,091100,406425987,907,910,910,907,21181
20250103,091000,387181188,909,907,910,907,12949
20250103,090900,375429616,907,907,908,905,30730
20250103,090800,347574550,908,909,910,907,6175
20250103,090700,341964198,908,904,909,903,28617
20250103,090600,316087895,904,903,904,903,10164
20250103,090500,306905063,904,902,904,902,36779
20250103,090400,273716492,903,905,905,900,4977
20250103,090300,269229253,905,905,905,899,39080
20250103,090200,234029179,902,906,906,897,68863
20250103,090100,171938501,903,900,909,891,55091
20250103,090000,122486424,898,910,910,895,135236