stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,183400,11324940312,988,988,988,988,100326
20250108,183300,11324940312,988,988,988,988,0
20250108,183200,11324940312,988,988,988,988,0
20250108,183100,11324940312,988,988,988,988,0
20250108,183000,11324940312,988,988,988,988,0
20250108,182900,11324940312,988,988,988,988,0
20250108,182800,11324940312,988,988,988,988,0
20250108,182700,11324940312,988,988,988,988,0
20250108,182600,11324940312,988,988,988,988,0
20250108,182500,11324940312,988,988,988,988,0
20250108,182400,11324940312,988,988,988,988,0
20250108,182300,11324940312,988,988,988,988,0
20250108,182200,11324940312,988,988,988,988,0
20250108,182100,11324940312,988,988,988,988,0
20250108,182000,11324940312,988,988,988,988,0
20250108,181900,11324940312,988,988,988,988,0
20250108,181800,11324940312,988,988,988,988,0
20250108,181700,11324940312,988,988,988,988,0
20250108,181600,11324940312,988,988,988,988,0
20250108,181500,11324940312,988,988,988,988,0
20250108,181400,11324940312,988,988,988,988,0
20250108,181300,11324940312,988,988,988,988,0
20250108,181200,11324940312,988,988,988,988,0
20250108,181100,11324940312,988,988,988,988,0
20250108,181000,11324940312,988,988,988,988,0
20250108,180900,11324940312,988,988,988,988,0
20250108,180800,11324940312,988,988,988,988,0
20250108,180700,11324940312,988,988,988,988,0
20250108,180600,11324940312,988,988,988,988,0
20250108,180500,11324940312,988,988,988,988,0
20250108,180400,11324940312,988,988,988,988,100326
20250108,180300,11324940312,988,988,988,988,0
20250108,180200,11324940312,988,988,988,988,0
20250108,180100,11324940312,988,988,988,988,0
20250108,180000,11324940312,988,988,988,988,0
20250108,175900,11324940312,988,988,988,988,0
20250108,175800,11324940312,988,988,988,988,0
20250108,175700,11324940312,988,988,988,988,0
20250108,175600,11324940312,988,988,988,988,0
20250108,175500,11324940312,988,988,988,988,0
20250108,175400,11324940312,988,988,988,988,0
20250108,175300,11324940312,988,988,988,988,0
20250108,175200,11324940312,988,988,988,988,0
20250108,175100,11324940312,988,988,988,988,0
20250108,175000,11324940312,988,988,988,988,0
20250108,174900,11324940312,988,988,988,988,0
20250108,174800,11324940312,988,988,988,988,0
20250108,174700,11324940312,988,988,988,988,0
20250108,174600,11324940312,988,988,988,988,0
20250108,174500,11324940312,988,988,988,988,0
20250108,174400,11324940312,988,988,988,988,0
20250108,174300,11324940312,988,988,988,988,0
20250108,174200,11324940312,988,988,988,988,0
20250108,174100,11324940312,988,988,988,988,0
20250108,174000,11324940312,988,988,988,988,0
20250108,173900,11324940312,988,988,988,988,0
20250108,173800,11324940312,988,988,988,988,0
20250108,173700,11324940312,988,988,988,988,0
20250108,173600,11324940312,988,988,988,988,0
20250108,173500,11324940312,988,988,988,988,0
20250108,173400,11324940312,988,988,988,988,100326
20250108,173300,11324940312,988,988,988,988,0
20250108,173200,11324940312,988,988,988,988,0
20250108,173100,11324940312,988,988,988,988,0
20250108,173000,11324940312,988,988,988,988,0
20250108,172900,11324940312,988,988,988,988,0
20250108,172800,11324940312,988,988,988,988,0
20250108,172700,11324940312,988,988,988,988,0
20250108,172600,11324940312,988,988,988,988,0
20250108,172500,11324940312,988,988,988,988,0
20250108,172400,11324940312,988,988,988,988,0
20250108,172300,11324940312,988,988,988,988,0
20250108,172200,11324940312,988,988,988,988,0
20250108,172100,11324940312,988,988,988,988,0
20250108,172000,11324940312,988,988,988,988,0
20250108,171900,11324940312,988,988,988,988,0
20250108,171800,11324940312,988,988,988,988,0
20250108,171700,11324940312,988,988,988,988,0
20250108,171600,11324940312,988,988,988,988,0
20250108,171500,11324940312,988,988,988,988,0
20250108,171400,11324940312,988,988,988,988,0
20250108,171300,11324940312,988,988,988,988,0
20250108,171200,11324940312,988,988,988,988,0
20250108,171100,11324940312,988,988,988,988,0
20250108,171000,11324940312,988,988,988,988,0
20250108,170900,11324940312,988,988,988,988,0
20250108,170800,11324940312,988,988,988,988,0
20250108,170700,11324940312,988,988,988,988,0
20250108,170600,11324940312,988,988,988,988,0
20250108,170500,11324940312,988,988,988,988,0
20250108,170400,11324940312,988,988,988,988,100326
20250108,170300,11324940312,988,988,988,988,0
20250108,170200,11324940312,988,988,988,988,0
20250108,170100,11324940312,988,988,988,988,0
20250108,170000,11324940312,988,988,988,988,0
20250108,165900,11324940312,988,988,988,988,0
20250108,165800,11324940312,988,988,988,988,0
20250108,165700,11324940312,988,988,988,988,0
20250108,165600,11324940312,988,988,988,988,0
20250108,165500,11324940312,988,988,988,988,0
20250108,165400,11324940312,988,988,988,988,0
20250108,165300,11324940312,988,988,988,988,0
20250108,165200,11324940312,988,988,988,988,0
20250108,165100,11324940312,988,988,988,988,0
20250108,165000,11324940312,988,988,988,988,0
20250108,164900,11324940312,988,988,988,988,0
20250108,164800,11324940312,988,988,988,988,0
20250108,164700,11324940312,988,988,988,988,0
20250108,164600,11324940312,988,988,988,988,0
20250108,164500,11324940312,988,988,988,988,0
20250108,164400,11324940312,988,988,988,988,0
20250108,164300,11324940312,988,988,988,988,0
20250108,164200,11324940312,988,988,988,988,0
20250108,164100,11324940312,988,988,988,988,0
20250108,164000,11324940312,988,988,988,988,0
20250108,163900,11324940312,988,988,988,988,0
20250108,163800,11324940312,988,988,988,988,0
20250108,163700,11324940312,988,988,988,988,0
20250108,163600,11324940312,988,988,988,988,0
20250108,163500,11324940312,988,988,988,988,0
20250108,163400,11324940312,988,988,988,988,100326
20250108,163300,11324940312,988,988,988,988,0
20250108,163200,11324940312,988,988,988,988,0
20250108,163100,11324940312,988,988,988,988,0
20250108,163000,11324940312,988,988,988,988,0
20250108,162900,11324940312,988,988,988,988,0
20250108,162800,11324940312,988,988,988,988,0
20250108,162700,11324940312,988,988,988,988,0
20250108,162600,11324940312,988,988,988,988,0
20250108,162500,11324940312,988,988,988,988,0
20250108,162400,11324940312,988,988,988,988,0
20250108,162300,11324940312,988,988,988,988,0
20250108,162200,11324940312,988,988,988,988,0
20250108,162100,11324940312,988,988,988,988,0
20250108,162000,11324940312,988,988,988,988,0
20250108,161900,11324940312,988,988,988,988,0
20250108,161800,11324940312,988,988,988,988,0
20250108,161700,11324940312,988,988,988,988,0
20250108,161600,11324940312,988,988,988,988,0
20250108,161500,11324940312,988,988,988,988,0
20250108,161400,11324940312,988,988,988,988,0
20250108,161300,11324940312,988,988,988,988,0
20250108,161200,11324940312,988,988,988,988,0
20250108,161100,11324940312,988,988,988,988,0
20250108,161000,11324940312,988,988,988,988,0
20250108,160900,11324940312,988,988,988,988,0
20250108,160800,11324940312,988,988,988,988,0
20250108,160700,11324940312,988,988,988,988,0
20250108,160600,11324940312,988,988,988,988,0
20250108,160500,11324940312,988,988,988,988,0
20250108,160400,11324940312,988,988,988,988,100326
20250108,160300,11324940312,988,988,988,988,0
20250108,160200,11324940312,988,988,988,988,0
20250108,160100,11324940312,988,988,988,988,0
20250108,160000,11324940312,988,988,988,988,0
20250108,155900,11324940312,988,988,988,988,0
20250108,155800,11324940312,988,988,988,988,0
20250108,155700,11324940312,988,988,988,988,0
20250108,155600,11324940312,988,988,988,988,0
20250108,155500,11324940312,988,988,988,988,0
20250108,155400,11324940312,988,988,988,988,0
20250108,155300,11324940312,988,988,988,988,0
20250108,155200,11324940312,988,988,988,988,0
20250108,155100,11324940312,988,988,988,988,0
20250108,155000,11324940312,988,988,988,988,0
20250108,154900,11324940312,988,988,988,988,0
20250108,154800,11324940312,988,988,988,988,0
20250108,154700,11324940312,988,988,988,988,0
20250108,154600,11324940312,988,988,988,988,0
20250108,154500,11324940312,988,988,988,988,0
20250108,154400,11324940312,988,988,988,988,0
20250108,154300,11324940312,988,988,988,988,0
20250108,154200,11324940312,988,988,988,988,0
20250108,154100,11324940312,988,988,988,988,0
20250108,154000,11324940312,988,988,988,988,0
20250108,153900,11324940312,988,988,988,988,0
20250108,153800,11324940312,988,988,988,988,0
20250108,153700,11324940312,988,988,988,988,0
20250108,153600,11324940312,988,988,988,988,0
20250108,153500,11324940312,988,988,988,988,0
20250108,153400,11324940312,988,988,988,988,100326
20250108,153300,11324940312,988,988,988,988,0
20250108,153200,11324940312,988,988,988,988,0
20250108,153100,11324940312,988,988,988,988,0
20250108,153000,11324940312,988,988,988,988,100326
20250108,152900,11225818224,989,989,989,989,0
20250108,152800,11225818224,989,989,989,989,0
20250108,152700,11225818224,989,989,989,989,0
20250108,152600,11225818224,989,989,989,989,0
20250108,152500,11225818224,989,989,989,989,0
20250108,152400,11225818224,989,989,989,989,0
20250108,152300,11225818224,989,989,989,989,0
20250108,152200,11225818224,989,989,989,989,0
20250108,152100,11225818224,989,989,989,989,0
20250108,152000,11225818224,989,989,989,989,0
20250108,151900,11225818224,989,989,989,988,8723
20250108,151800,11217198480,989,988,989,987,21710
20250108,151700,11195752914,988,987,988,987,11323
20250108,151600,11184571054,988,987,988,987,43477
20250108,151500,11141622661,987,989,989,987,72592
20250108,151400,11069869294,989,988,989,988,7250
20250108,151300,11062701394,988,989,989,988,4649
20250108,151200,11058104599,989,989,989,988,7321
20250108,151100,11050870190,988,989,989,987,21095
20250108,151000,11030023834,989,989,989,988,11673
20250108,150900,11018483104,989,989,989,987,11565
20250108,150800,11007056335,988,988,988,987,18564
20250108,150700,10988715108,987,989,989,987,49411
20250108,150600,10939878525,989,989,989,988,16775
20250108,150500,10923299461,989,989,989,988,4864
20250108,150400,10918492065,989,989,989,988,6197
20250108,150300,10912365931,989,988,989,988,13193
20250108,150200,10899321419,989,989,989,989,16590
20250108,150100,10882913909,989,989,989,988,279
20250108,150000,10882637991,989,989,990,988,13082
20250108,145900,10869700137,989,989,990,988,42823
20250108,145800,10827382413,989,990,990,989,14174
20250108,145700,10813364325,990,990,990,989,18669
20250108,145600,10794890256,989,989,990,989,20977
20250108,145500,10774131171,989,989,990,989,50169
20250108,145400,10724506826,990,989,990,989,1242
20250108,145300,10723278454,990,990,990,990,28380
20250108,145200,10695182254,990,992,992,990,4866
20250108,145100,10690360799,990,990,991,990,11734
20250108,145000,10678738392,990,990,991,990,6782
20250108,144900,10672019707,990,990,991,989,23788
20250108,144800,10648470586,990,991,991,990,18814
20250108,144700,10629842173,990,990,991,990,14824
20250108,144600,10615159150,991,990,991,990,7999
20250108,144500,10607236029,990,990,992,990,14379
20250108,144400,10593000817,990,992,992,990,34326
20250108,144300,10559008460,991,991,992,991,14921
20250108,144200,10544217342,992,991,992,991,6524
20250108,144100,10537747952,992,991,992,991,5279
20250108,144000,10532516446,992,991,992,991,8918
20250108,143900,10523678552,991,992,992,991,3254
20250108,143800,10520452557,992,992,992,991,8739
20250108,143700,10511783471,992,992,992,991,3088
20250108,143600,10508720425,992,991,992,991,4954
20250108,143500,10503810991,991,992,992,991,2662
20250108,143400,10501170292,992,992,992,991,1149
20250108,143300,10500031484,992,992,992,991,3706
20250108,143200,10496357720,992,991,992,990,10507
20250108,143100,10485954620,990,990,991,990,39400
20250108,143000,10446948240,990,990,990,989,5327
20250108,142900,10441674632,989,991,991,989,144962
20250108,142800,10298197840,990,993,993,990,50858
20250108,142700,10247820424,993,992,993,992,2513
20250108,142600,10245327212,992,991,993,990,16893
20250108,142500,10228587713,990,992,992,990,47388
20250108,142400,10181630444,992,992,992,992,4556
20250108,142300,10177110892,992,991,992,991,30532
20250108,142200,10146850798,991,993,993,990,149627
20250108,142100,9998543155,993,993,993,992,11295
20250108,142000,9987337504,994,992,995,992,6131
20250108,141900,9981252111,993,993,993,992,3251
20250108,141800,9978025969,994,993,994,993,47016
20250108,141700,9931335902,993,994,994,993,18045
20250108,141600,9913409911,993,994,994,993,4930
20250108,141500,9908512210,993,994,994,993,4471
20250108,141400,9904071356,994,994,994,993,6922
20250108,141300,9897196091,994,994,994,994,799
20250108,141200,9896401885,994,993,994,993,17047
20250108,141100,9879466514,993,994,994,993,6166
20250108,141000,9873338512,994,994,994,994,2065
20250108,140900,9871285902,994,994,994,994,7339
20250108,140800,9863990936,994,994,994,994,12594
20250108,140700,9851472500,994,995,995,994,5166
20250108,140600,9846337446,994,994,995,994,11445
20250108,140500,9834961115,995,994,995,994,19429
20250108,140400,9815641325,995,995,995,994,4021
20250108,140300,9811640431,994,995,995,994,5441
20250108,140200,9806230185,994,994,994,994,1860
20250108,140100,9804381345,994,995,995,994,7491
20250108,140000,9796929573,994,994,994,994,1334
20250108,135900,9795603577,994,994,995,994,7077
20250108,135800,9788568891,995,994,995,994,817
20250108,135700,9787756792,994,995,995,994,4903
20250108,135600,9782879871,995,994,995,994,4522
20250108,135500,9778384777,994,993,994,993,10562
20250108,135400,9767886582,994,994,994,994,1638
20250108,135300,9766258410,994,993,994,993,1460
20250108,135200,9764808547,993,993,994,993,1059
20250108,135100,9763756959,993,994,994,993,23529
20250108,135000,9740392619,994,994,994,994,1643
20250108,134900,9738759477,994,993,994,993,11486
20250108,134800,9727349922,994,994,994,993,3809
20250108,134700,9723565048,994,995,995,994,14584
20250108,134600,9709065483,994,995,995,994,485
20250108,134500,9708582917,996,995,996,994,20457
20250108,134400,9688245801,995,996,996,995,15593
20250108,134300,9672730516,996,996,996,995,4559
20250108,134200,9668194199,996,996,996,996,3630
20250108,134100,9664578719,995,995,996,995,3128
20250108,134000,9661465568,995,996,996,995,465
20250108,133900,9661002530,996,997,997,996,23146
20250108,133800,9637949084,997,998,998,997,5181
20250108,133700,9632783144,998,997,999,997,1653
20250108,133600,9631134448,997,996,997,996,25320
20250108,133500,9605891958,996,996,996,996,3509
20250108,133400,9602396994,995,995,995,995,3055
20250108,133300,9599357269,995,996,997,995,8409
20250108,133200,9590981900,997,997,997,996,3282
20250108,133100,9587711851,997,997,997,996,1790
20250108,133000,9585928210,997,997,997,996,554
20250108,132900,9585375912,997,996,999,996,6874
20250108,132800,9578528305,998,999,999,997,260
20250108,132700,9578269082,999,997,999,997,1938
20250108,132600,9576333198,998,998,999,996,21789
20250108,132500,9554603022,998,1000,1000,998,28386
20250108,132400,9526225102,999,1000,1000,999,4598
20250108,132300,9521631648,999,1000,1000,999,2876
20250108,132200,9518758516,1000,999,1000,999,4899
20250108,132100,9513859536,1000,1000,1000,999,5324
20250108,132000,9508535545,1000,1000,1000,999,15886
20250108,131900,9492657705,999,1000,1000,999,3646
20250108,131800,9489011710,999,1000,1001,999,12330
20250108,131700,9476683919,1000,998,1002,998,86819
20250108,131600,9389850429,998,998,998,997,11037
20250108,131500,9378836174,995,998,998,995,6277
20250108,131400,9372573194,998,995,998,995,5920
20250108,131300,9366667828,995,995,995,995,6529
20250108,131200,9360171473,995,996,996,995,991
20250108,131100,9359185095,994,997,997,994,4652
20250108,131000,9354559720,997,997,998,997,1096
20250108,130900,9353465918,996,999,999,994,5188
20250108,130800,9348300993,999,995,999,995,45820
20250108,130700,9302609150,994,994,995,993,9833
20250108,130600,9292835211,994,994,994,993,4011
20250108,130500,9288852276,994,994,994,993,12559
20250108,130400,9276376874,994,993,994,993,3575
20250108,130300,9272824608,993,994,994,993,24674
20250108,130200,9248323184,994,994,995,994,5169
20250108,130100,9243185196,994,996,996,994,13903
20250108,130000,9229354123,995,996,996,995,4073
20250108,125900,9225300589,995,996,996,995,8385
20250108,125800,9216954709,996,996,996,996,6348
20250108,125700,9210632101,997,997,997,996,1181
20250108,125600,9209455702,997,997,998,997,3495
20250108,125500,9205970180,998,998,998,997,4099
20250108,125400,9201881225,998,997,998,997,3168
20250108,125300,9198722666,998,997,998,997,6778
20250108,125200,9191964982,997,997,998,997,1978
20250108,125100,9189992884,998,997,998,997,2966
20250108,125000,9187035611,997,996,997,996,4457
20250108,124900,9182595711,996,996,996,996,4908
20250108,124800,9177707343,996,997,997,996,14831
20250108,124700,9162934895,996,997,998,996,39085
20250108,124600,9123977049,998,997,998,997,19079
20250108,124500,9104942286,997,997,997,996,1071
20250108,124400,9103874972,996,996,997,996,2033
20250108,124300,9101849416,997,994,997,994,18608
20250108,124200,9083307731,994,995,995,994,3186
20250108,124100,9080140030,995,996,996,995,8191
20250108,124000,9071986825,995,994,996,994,18752
20250108,123900,9053336561,994,993,994,993,801
20250108,123800,9052540729,993,994,994,993,19096
20250108,123700,9033570976,994,994,994,993,8672
20250108,123600,9024959171,994,993,994,993,14823
20250108,123500,9010239759,993,993,993,993,27459
20250108,123400,8982972972,993,994,995,993,8165
20250108,123300,8974859444,993,994,994,991,11894
20250108,123200,8963053139,994,993,994,991,89156
20250108,123100,8874470063,992,992,992,991,64644
20250108,123000,8810372417,992,993,993,991,22844
20250108,122900,8787708694,993,995,995,993,33065
20250108,122800,8754860747,994,995,995,994,13607
20250108,122700,8741334909,995,995,995,994,8793
20250108,122600,8732587612,995,995,995,994,264
20250108,122500,8732324946,995,995,995,994,18252
20250108,122400,8714169227,995,995,995,994,14668
20250108,122300,8699583876,995,996,996,995,14100
20250108,122200,8685551232,996,995,996,995,3386
20250108,122100,8682180917,995,995,996,995,6674
20250108,122000,8675540175,995,995,995,995,3244
20250108,121900,8672312395,995,995,995,995,6488
20250108,121800,8665856835,996,995,996,995,6579
20250108,121700,8659310728,995,996,996,995,5541
20250108,121600,8653797037,996,995,996,995,7052
20250108,121500,8646778102,995,996,997,995,14081
20250108,121400,8632753846,997,998,998,996,13036
20250108,121300,8619756760,997,998,998,997,6778
20250108,121200,8612992670,997,997,998,997,4189
20250108,121100,8608816236,997,998,999,997,14888
20250108,121000,8593966623,998,999,999,998,4974
20250108,120900,8589002528,998,999,999,998,7732
20250108,120800,8581281792,998,998,999,998,3547
20250108,120700,8577740551,998,998,999,998,17525
20250108,120600,8560250001,998,999,999,998,4308
20250108,120500,8555950051,999,1000,1000,998,4542
20250108,120400,8551414602,1000,999,1000,999,4812
20250108,120300,8546605612,999,1000,1000,999,7019
20250108,120200,8539593590,1000,1000,1000,999,2011
20250108,120100,8537583975,1000,1001,1001,1000,9418
20250108,120000,8528160027,1000,1001,1001,1000,11600
20250108,115900,8516550005,1001,1002,1002,1000,11081
20250108,115800,8505457083,1002,1000,1002,1000,2300
20250108,115700,8503152669,1001,999,1001,999,27674
20250108,115600,8475471773,1000,999,1000,999,8836
20250108,115500,8466643281,999,999,1000,999,3858
20250108,115400,8462789138,999,999,1000,998,9727
20250108,115300,8453071662,999,999,999,999,6079
20250108,115200,8446998741,999,998,999,998,20572
20250108,115100,8426456241,998,999,999,998,11843
20250108,115000,8414636774,999,999,999,998,308
20250108,114900,8414329382,999,999,999,998,37434
20250108,114800,8376939472,999,999,1000,998,46313
20250108,114700,8330672586,998,1000,1001,998,30086
20250108,114600,8300601831,1000,1001,1001,1000,3584
20250108,114500,8297017730,1001,1000,1001,1000,3154
20250108,114400,8293863728,999,1000,1000,999,7234
20250108,114300,8286632917,999,1000,1000,999,13591
20250108,114200,8273044981,1000,999,1000,999,9595
20250108,114100,8263451086,999,999,1000,999,4365
20250108,114000,8259090155,999,999,999,998,10519
20250108,113900,8248584074,999,999,1000,999,11669
20250108,113800,8236926660,1000,1000,1001,1000,8663
20250108,113700,8228259245,999,1001,1001,999,6859
20250108,113600,8221400751,1000,1000,1001,1000,7693
20250108,113500,8213705588,1000,999,1001,999,4087
20250108,113400,8209618298,999,1003,1003,999,27362
20250108,113300,8182238077,1003,1003,1003,1001,11501
20250108,113200,8170705617,1003,1002,1003,1002,8991
20250108,113100,8161692418,1002,1000,1003,1000,13419
20250108,113000,8148250685,999,1001,1005,999,26879
20250108,112900,8121330155,1000,1001,1001,1000,22846
20250108,112800,8098468062,1001,1001,1005,1000,57735
20250108,112700,8040544260,1001,1001,1002,1001,27489
20250108,112600,8013024262,1001,996,1001,996,122231
20250108,112500,7890823124,997,996,997,996,4938
20250108,112400,7885904875,996,995,996,994,8186
20250108,112300,7877763237,995,996,996,994,10569
20250108,112200,7867254467,996,997,997,994,9646
20250108,112100,7857644688,997,995,997,993,19942
20250108,112000,7837804590,995,995,995,994,6780
20250108,111900,7831059490,994,995,995,994,1507
20250108,111800,7829560406,995,994,995,994,5708
20250108,111700,7823886454,995,996,996,995,2254
20250108,111600,7821643714,995,995,996,995,3741
20250108,111500,7817920411,996,996,996,996,7698
20250108,111400,7810253203,996,997,997,996,7179
20250108,111300,7803100764,997,997,997,996,7882
20250108,111200,7795242992,997,996,997,996,4900
20250108,111100,7790360143,997,997,997,995,14739
20250108,111000,7775679654,998,997,998,996,6809
20250108,110900,7768886475,997,998,998,997,4966
20250108,110800,7763934614,998,998,999,998,10788
20250108,110700,7753167945,998,997,999,997,13674
20250108,110600,7739517244,997,993,997,992,18767
20250108,110500,7720861686,993,994,994,992,14523
20250108,110400,7706443595,994,993,994,992,5415
20250108,110300,7701069438,993,992,993,992,9933
20250108,110200,7691206959,992,992,993,992,21208
20250108,110100,7670162491,993,993,994,992,7154
20250108,110000,7663057921,994,994,994,992,17291
20250108,105900,7645890475,994,994,994,994,4442
20250108,105800,7641475127,994,993,994,993,19359
20250108,105700,7622247842,993,993,993,993,22015
20250108,105600,7600386947,993,994,994,993,11355
20250108,105500,7589109550,994,993,994,993,6338
20250108,105400,7582814947,993,994,994,993,13644
20250108,105300,7569254725,994,994,995,994,4666
20250108,105200,7564616619,994,996,996,994,6767
20250108,105100,7557885959,996,998,998,993,7016
20250108,105000,7550911597,998,993,999,993,23743
20250108,104900,7527280340,993,992,993,992,12060
20250108,104800,7515309515,991,992,993,991,10559
20250108,104700,7504841226,992,992,993,991,41584
20250108,104600,7463620858,992,993,993,991,37092
20250108,104500,7426847836,993,993,993,992,5603
20250108,104400,7421284495,992,993,993,992,17762
20250108,104300,7403657145,993,994,994,993,30513
20250108,104200,7373349982,994,995,995,994,15600
20250108,104100,7357835579,994,996,996,994,3656
20250108,104000,7354200751,996,993,996,993,46084
20250108,103900,7308408173,994,993,994,992,20865
20250108,103800,7287670833,993,991,993,991,19403
20250108,103700,7268436997,991,993,993,991,107508
20250108,103600,7161816355,992,994,994,992,43941
20250108,103500,7118187038,994,996,996,993,73588
20250108,103400,7045018167,995,998,998,995,61627
20250108,103300,6983621645,998,1000,1000,998,32804
20250108,103200,6950873170,999,1000,1000,999,8204
20250108,103100,6942671535,1000,998,1000,998,30455
20250108,103000,6912270646,999,999,999,998,18481
20250108,102900,6893810659,998,999,999,998,12228
20250108,102800,6881597887,999,1000,1000,999,54867
20250108,102700,6826745424,1000,999,1000,999,8987
20250108,102600,6817759991,1000,1000,1001,999,6223
20250108,102500,6811537116,1001,999,1001,999,29925
20250108,102400,6781616451,1000,999,1000,999,14848
20250108,102300,6766779937,1000,1000,1000,999,15977
20250108,102200,6750814538,1000,1000,1001,1000,20475
20250108,102100,6730339537,999,999,1001,999,22422
20250108,102000,6707926622,999,999,1000,998,47307
20250108,101900,6660687601,999,999,1000,998,27605
20250108,101800,6633115651,999,999,1000,999,9381
20250108,101700,6623742610,999,999,1000,999,37008
20250108,101600,6586769938,1000,1000,1001,1000,40619
20250108,101500,6546148636,1000,1000,1001,1000,27982
20250108,101400,6518164636,1000,1003,1003,1000,34419
20250108,101300,6483704831,1003,1004,1005,1003,15284
20250108,101200,6468363141,1004,1002,1005,1002,11977
20250108,101100,6456337896,1001,1001,1002,999,19937
20250108,101000,6436379989,1000,1000,1001,999,77395
20250108,100900,6359018739,1000,1004,1004,1000,145364
20250108,100800,6213541600,1004,1005,1007,1004,44576
20250108,100700,6168749848,1006,1012,1012,1006,84932
20250108,100600,6083022499,1012,1014,1015,1012,40373
20250108,100500,6042110690,1013,1016,1016,1013,48552
20250108,100400,5992835758,1015,1017,1017,1014,78490
20250108,100300,5913094344,1017,1016,1018,1016,59803
20250108,100200,5852287436,1017,1013,1017,1013,61440
20250108,100100,5789986660,1013,1013,1015,1013,123024
20250108,100000,5665247166,1013,1019,1020,1011,423693
20250108,095900,5234441507,1019,1012,1019,1011,249632
20250108,095800,4980859623,1012,1009,1012,1008,180193
20250108,095700,4798943081,1008,1007,1009,1006,86595
20250108,095600,4711635779,1007,1006,1007,1005,15427
20250108,095500,4696109576,1006,1002,1008,1002,117116
20250108,095400,4578499630,1002,1002,1003,1002,19243
20250108,095300,4559215142,1002,1003,1003,1002,24503
20250108,095200,4534658324,1002,1003,1003,1002,15586
20250108,095100,4519037953,1002,1002,1003,1001,8924
20250108,095000,4510095341,1002,1003,1003,1001,17448
20250108,094900,4492616653,1003,1001,1004,1001,56883
20250108,094800,4435628303,1001,1001,1002,1000,76125
20250108,094700,4359467199,1001,1002,1002,1001,19123
20250108,094600,4340325005,1002,1001,1002,1000,12428
20250108,094500,4327882438,1001,1003,1003,1000,53232
20250108,094400,4274536866,1002,1002,1003,1002,20959
20250108,094300,4253518823,1003,1003,1003,1001,20700
20250108,094200,4232779272,1002,1003,1004,1002,9359
20250108,094100,4223393405,1002,1001,1004,1000,46542
20250108,094000,4176798455,1001,1001,1001,1000,16353
20250108,093900,4160441429,1001,1001,1002,998,81534
20250108,093800,4078901245,1002,1004,1005,1001,60527
20250108,093700,4018186933,1005,1008,1008,1003,98091
20250108,093600,3919534712,1008,1005,1008,1005,128676
20250108,093500,3790016934,1005,1004,1007,1003,152868
20250108,093400,3636371000,1004,999,1004,998,43022
20250108,093300,3593326894,999,998,999,998,24402
20250108,093200,3568952965,998,999,999,997,35901
20250108,093100,3533106827,999,998,999,997,25855
20250108,093000,3507291640,997,996,998,995,49731
20250108,092900,3457798760,996,997,998,996,49854
20250108,092800,3408109995,997,998,1000,996,67738
20250108,092700,3340521274,999,999,999,997,31445
20250108,092600,3309139606,999,998,1007,995,82490
20250108,092500,3226564108,999,1000,1003,998,63275
20250108,092400,3163357005,999,1009,1009,999,153840
20250108,092300,3009054163,1009,994,1012,993,297534
20250108,092200,2710128582,995,992,995,991,43415
20250108,092100,2667075555,991,994,994,991,63023
20250108,092000,2604546484,992,991,993,991,55635
20250108,091900,2549363272,992,987,992,987,83935
20250108,091800,2466390113,988,992,993,987,98974
20250108,091700,2368417097,991,996,997,991,146162
20250108,091600,2223110074,996,999,999,996,85795
20250108,091500,2137527217,999,998,999,997,82070
20250108,091400,2055586314,997,997,998,994,76584
20250108,091300,1979326267,998,996,999,994,169948
20250108,091200,1809909473,997,999,999,993,200345
20250108,091100,1610166133,996,990,1000,988,247420
20250108,091000,1363681838,990,984,990,980,49248
20250108,090900,1315150239,982,977,985,977,70274
20250108,090800,1246335426,975,975,977,972,46275
20250108,090700,1201215814,977,973,977,970,160737
20250108,090600,1044761686,975,978,980,972,94021
20250108,090500,953050205,979,982,983,979,133884
20250108,090400,821816899,982,982,987,980,79437
20250108,090300,743732774,982,990,990,980,70915
20250108,090200,673806984,988,977,994,975,260096
20250108,090100,418030147,977,971,980,967,225737
20250108,090000,198622556,971,970,982,966,201812