stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183400,6279877413,998,998,998,998,37399
20250115,183300,6279877413,998,998,998,998,0
20250115,183200,6279877413,998,998,998,998,0
20250115,183100,6279877413,998,998,998,998,0
20250115,183000,6279877413,998,998,998,998,0
20250115,182900,6279877413,998,998,998,998,0
20250115,182800,6279877413,998,998,998,998,0
20250115,182700,6279877413,998,998,998,998,0
20250115,182600,6279877413,998,998,998,998,0
20250115,182500,6279877413,998,998,998,998,0
20250115,182400,6279877413,998,998,998,998,0
20250115,182300,6279877413,998,998,998,998,0
20250115,182200,6279877413,998,998,998,998,0
20250115,182100,6279877413,998,998,998,998,0
20250115,182000,6279877413,998,998,998,998,0
20250115,181900,6279877413,998,998,998,998,0
20250115,181800,6279877413,998,998,998,998,0
20250115,181700,6279877413,998,998,998,998,0
20250115,181600,6279877413,998,998,998,998,0
20250115,181500,6279877413,998,998,998,998,0
20250115,181400,6279877413,998,998,998,998,0
20250115,181300,6279877413,998,998,998,998,0
20250115,181200,6279877413,998,998,998,998,0
20250115,181100,6279877413,998,998,998,998,0
20250115,181000,6279877413,998,998,998,998,0
20250115,180900,6279877413,998,998,998,998,0
20250115,180800,6279877413,998,998,998,998,0
20250115,180700,6279877413,998,998,998,998,0
20250115,180600,6279877413,998,998,998,998,0
20250115,180500,6279877413,998,998,998,998,0
20250115,180400,6279877413,998,998,998,998,37399
20250115,180300,6279877413,998,998,998,998,0
20250115,180200,6279877413,998,998,998,998,0
20250115,180100,6279877413,998,998,998,998,0
20250115,180000,6279877413,998,998,998,998,0
20250115,175900,6279877413,998,998,998,998,0
20250115,175800,6279877413,998,998,998,998,0
20250115,175700,6279877413,998,998,998,998,0
20250115,175600,6279877413,998,998,998,998,0
20250115,175500,6279877413,998,998,998,998,0
20250115,175400,6279877413,998,998,998,998,0
20250115,175300,6279877413,998,998,998,998,0
20250115,175200,6279877413,998,998,998,998,0
20250115,175100,6279877413,998,998,998,998,0
20250115,175000,6279877413,998,998,998,998,0
20250115,174900,6279877413,998,998,998,998,0
20250115,174800,6279877413,998,998,998,998,0
20250115,174700,6279877413,998,998,998,998,0
20250115,174600,6279877413,998,998,998,998,0
20250115,174500,6279877413,998,998,998,998,0
20250115,174400,6279877413,998,998,998,998,0
20250115,174300,6279877413,998,998,998,998,0
20250115,174200,6279877413,998,998,998,998,0
20250115,174100,6279877413,998,998,998,998,0
20250115,174000,6279877413,998,998,998,998,0
20250115,173900,6279877413,998,998,998,998,0
20250115,173800,6279877413,998,998,998,998,0
20250115,173700,6279877413,998,998,998,998,0
20250115,173600,6279877413,998,998,998,998,0
20250115,173500,6279877413,998,998,998,998,0
20250115,173400,6279877413,998,998,998,998,37399
20250115,173300,6279877413,998,998,998,998,0
20250115,173200,6279877413,998,998,998,998,0
20250115,173100,6279877413,998,998,998,998,0
20250115,173000,6279877413,998,998,998,998,0
20250115,172900,6279877413,998,998,998,998,0
20250115,172800,6279877413,998,998,998,998,0
20250115,172700,6279877413,998,998,998,998,0
20250115,172600,6279877413,998,998,998,998,0
20250115,172500,6279877413,998,998,998,998,0
20250115,172400,6279877413,998,998,998,998,0
20250115,172300,6279877413,998,998,998,998,0
20250115,172200,6279877413,998,998,998,998,0
20250115,172100,6279877413,998,998,998,998,0
20250115,172000,6279877413,998,998,998,998,0
20250115,171900,6279877413,998,998,998,998,0
20250115,171800,6279877413,998,998,998,998,0
20250115,171700,6279877413,998,998,998,998,0
20250115,171600,6279877413,998,998,998,998,0
20250115,171500,6279877413,998,998,998,998,0
20250115,171400,6279877413,998,998,998,998,0
20250115,171300,6279877413,998,998,998,998,0
20250115,171200,6279877413,998,998,998,998,0
20250115,171100,6279877413,998,998,998,998,0
20250115,171000,6279877413,998,998,998,998,0
20250115,170900,6279877413,998,998,998,998,0
20250115,170800,6279877413,998,998,998,998,0
20250115,170700,6279877413,998,998,998,998,0
20250115,170600,6279877413,998,998,998,998,0
20250115,170500,6279877413,998,998,998,998,0
20250115,170400,6279877413,998,998,998,998,37399
20250115,170300,6279877413,998,998,998,998,0
20250115,170200,6279877413,998,998,998,998,0
20250115,170100,6279877413,998,998,998,998,0
20250115,170000,6279877413,998,998,998,998,0
20250115,165900,6279877413,998,998,998,998,0
20250115,165800,6279877413,998,998,998,998,0
20250115,165700,6279877413,998,998,998,998,0
20250115,165600,6279877413,998,998,998,998,0
20250115,165500,6279877413,998,998,998,998,0
20250115,165400,6279877413,998,998,998,998,0
20250115,165300,6279877413,998,998,998,998,0
20250115,165200,6279877413,998,998,998,998,0
20250115,165100,6279877413,998,998,998,998,0
20250115,165000,6279877413,998,998,998,998,0
20250115,164900,6279877413,998,998,998,998,0
20250115,164800,6279877413,998,998,998,998,0
20250115,164700,6279877413,998,998,998,998,0
20250115,164600,6279877413,998,998,998,998,0
20250115,164500,6279877413,998,998,998,998,0
20250115,164400,6279877413,998,998,998,998,0
20250115,164300,6279877413,998,998,998,998,0
20250115,164200,6279877413,998,998,998,998,0
20250115,164100,6279877413,998,998,998,998,0
20250115,164000,6279877413,998,998,998,998,0
20250115,163900,6279877413,998,998,998,998,0
20250115,163800,6279877413,998,998,998,998,0
20250115,163700,6279877413,998,998,998,998,0
20250115,163600,6279877413,998,998,998,998,0
20250115,163500,6279877413,998,998,998,998,0
20250115,163400,6279877413,998,998,998,998,37399
20250115,163300,6279877413,998,998,998,998,0
20250115,163200,6279877413,998,998,998,998,0
20250115,163100,6279877413,998,998,998,998,0
20250115,163000,6279877413,998,998,998,998,0
20250115,162900,6279877413,998,998,998,998,0
20250115,162800,6279877413,998,998,998,998,0
20250115,162700,6279877413,998,998,998,998,0
20250115,162600,6279877413,998,998,998,998,0
20250115,162500,6279877413,998,998,998,998,0
20250115,162400,6279877413,998,998,998,998,0
20250115,162300,6279877413,998,998,998,998,0
20250115,162200,6279877413,998,998,998,998,0
20250115,162100,6279877413,998,998,998,998,0
20250115,162000,6279877413,998,998,998,998,0
20250115,161900,6279877413,998,998,998,998,0
20250115,161800,6279877413,998,998,998,998,0
20250115,161700,6279877413,998,998,998,998,0
20250115,161600,6279877413,998,998,998,998,0
20250115,161500,6279877413,998,998,998,998,0
20250115,161400,6279877413,998,998,998,998,0
20250115,161300,6279877413,998,998,998,998,0
20250115,161200,6279877413,998,998,998,998,0
20250115,161100,6279877413,998,998,998,998,0
20250115,161000,6279877413,998,998,998,998,0
20250115,160900,6279877413,998,998,998,998,0
20250115,160800,6279877413,998,998,998,998,0
20250115,160700,6279877413,998,998,998,998,0
20250115,160600,6279877413,998,998,998,998,0
20250115,160500,6279877413,998,998,998,998,0
20250115,160400,6279877413,998,998,998,998,37399
20250115,160300,6279877413,998,998,998,998,0
20250115,160200,6279877413,998,998,998,998,0
20250115,160100,6279877413,998,998,998,998,0
20250115,160000,6279877413,998,998,998,998,0
20250115,155900,6279877413,998,998,998,998,0
20250115,155800,6279877413,998,998,998,998,0
20250115,155700,6279877413,998,998,998,998,0
20250115,155600,6279877413,998,998,998,998,0
20250115,155500,6279877413,998,998,998,998,0
20250115,155400,6279877413,998,998,998,998,0
20250115,155300,6279877413,998,998,998,998,0
20250115,155200,6279877413,998,998,998,998,0
20250115,155100,6279877413,998,998,998,998,0
20250115,155000,6279877413,998,998,998,998,0
20250115,154900,6279877413,998,998,998,998,0
20250115,154800,6279877413,998,998,998,998,0
20250115,154700,6279877413,998,998,998,998,0
20250115,154600,6279877413,998,998,998,998,0
20250115,154500,6279877413,998,998,998,998,0
20250115,154400,6279877413,998,998,998,998,0
20250115,154300,6279877413,998,998,998,998,0
20250115,154200,6279877413,998,998,998,998,0
20250115,154100,6279877413,998,998,998,998,0
20250115,154000,6279877413,998,998,998,998,0
20250115,153900,6279877413,998,998,998,998,0
20250115,153800,6279877413,998,998,998,998,0
20250115,153700,6279877413,998,998,998,998,0
20250115,153600,6279877413,998,998,998,998,0
20250115,153500,6279877413,998,998,998,998,0
20250115,153400,6279877413,998,998,998,998,37399
20250115,153300,6279877413,998,998,998,998,0
20250115,153200,6279877413,998,998,998,998,0
20250115,153100,6279877413,998,998,998,998,0
20250115,153000,6279877413,998,998,998,998,37399
20250115,152900,6242553211,998,998,998,998,0
20250115,152800,6242553211,998,998,998,998,0
20250115,152700,6242553211,998,998,998,998,0
20250115,152600,6242553211,998,998,998,998,0
20250115,152500,6242553211,998,998,998,998,0
20250115,152400,6242553211,998,998,998,998,0
20250115,152300,6242553211,998,998,998,998,0
20250115,152200,6242553211,998,998,998,998,0
20250115,152100,6242553211,998,998,998,998,0
20250115,152000,6242553211,998,998,998,998,0
20250115,151900,6242553211,998,999,999,997,1942
20250115,151800,6240615078,999,998,999,998,40535
20250115,151700,6200138881,998,998,998,997,4148
20250115,151600,6195999677,998,997,998,996,24748
20250115,151500,6171319960,996,996,997,995,3763
20250115,151400,6167572992,996,997,997,996,12634
20250115,151300,6154989037,997,996,997,995,9814
20250115,151200,6145212637,996,996,996,995,11570
20250115,151100,6133688939,996,996,997,996,13866
20250115,151000,6119877403,996,996,996,995,8329
20250115,150900,6111581859,995,996,996,995,11767
20250115,150800,6099871835,996,996,996,995,7320
20250115,150700,6092585075,996,996,996,995,2017
20250115,150600,6090576263,996,996,996,995,2335
20250115,150500,6088250904,996,995,996,995,13047
20250115,150400,6075269119,995,996,996,995,3378
20250115,150300,6071905941,996,994,996,994,4210
20250115,150200,6067712993,995,996,996,995,5195
20250115,150100,6062539863,993,995,995,993,5255
20250115,150000,6057311192,995,995,995,993,27067
20250115,145900,6030409237,995,995,995,994,7864
20250115,145800,6022592013,995,995,995,994,10172
20250115,145700,6012478181,995,995,995,994,1013
20250115,145600,6011470446,995,995,995,993,9279
20250115,145500,6002246898,995,995,995,994,3379
20250115,145400,5998887166,994,994,994,994,2712
20250115,145300,5996191438,993,994,994,993,15049
20250115,145200,5981243256,994,995,995,994,23773
20250115,145100,5957611773,995,995,995,994,4097
20250115,145000,5953535348,995,995,996,995,1373
20250115,144900,5952169201,994,995,995,994,2661
20250115,144800,5949524159,995,995,995,995,852
20250115,144700,5948676419,996,995,996,994,11890
20250115,144600,5936848702,995,995,995,994,655
20250115,144500,5936197092,995,994,995,994,614
20250115,144400,5935586541,994,995,995,994,861
20250115,144300,5934730494,994,994,995,994,4179
20250115,144200,5930576566,994,995,995,994,2754
20250115,144100,5927837102,995,995,995,995,6236
20250115,144000,5921632282,995,994,996,994,6873
20250115,143900,5914795287,994,994,995,994,4470
20250115,143800,5910349802,994,995,995,994,6409
20250115,143700,5903974446,995,994,995,994,15939
20250115,143600,5888124952,994,995,995,994,11599
20250115,143500,5876595532,994,994,994,994,5102
20250115,143400,5871524144,994,996,996,994,2668
20250115,143300,5868869986,996,995,996,994,18129
20250115,143200,5850840093,995,996,996,994,4625
20250115,143100,5846238296,995,996,997,995,1730
20250115,143000,5844516114,996,996,996,996,680
20250115,142900,5843838834,996,996,997,996,3362
20250115,142800,5840489978,996,995,997,995,17120
20250115,142700,5823450747,995,996,996,995,316
20250115,142600,5823136121,996,996,996,995,8447
20250115,142500,5814722923,996,995,996,995,3698
20250115,142400,5811042715,995,995,996,995,9089
20250115,142300,5801994159,995,995,995,994,8760
20250115,142200,5793277969,995,995,996,995,2003
20250115,142100,5791284983,996,994,996,994,3122
20250115,142000,5788178055,995,995,996,994,1443
20250115,141900,5786741536,996,996,996,995,5509
20250115,141800,5781259910,996,995,996,995,954
20250115,141700,5780310499,996,994,996,994,10022
20250115,141600,5770338340,995,997,997,994,8980
20250115,141500,5761403083,997,997,997,996,4230
20250115,141400,5757186831,997,996,997,996,7895
20250115,141300,5749323410,996,995,996,994,32958
20250115,141200,5716541887,995,995,995,994,7131
20250115,141100,5709452546,995,996,996,994,9805
20250115,141000,5699695659,996,997,997,996,3185
20250115,140900,5696522939,997,996,997,995,2589
20250115,140800,5693942381,997,997,997,996,4528
20250115,140700,5689430653,997,997,997,996,2628
20250115,140600,5686812035,997,996,997,996,13712
20250115,140500,5673153944,997,997,998,996,3534
20250115,140400,5669631143,997,996,997,996,2995
20250115,140300,5666647646,996,993,996,993,12410
20250115,140200,5654306947,994,995,995,994,5639
20250115,140100,5648701245,993,994,995,993,18348
20250115,140000,5630470946,995,995,995,994,2403
20250115,135900,5628081643,995,996,996,994,28763
20250115,135800,5599462505,996,996,996,995,1754
20250115,135700,5597716280,996,996,996,995,2156
20250115,135600,5595570798,996,998,998,995,18223
20250115,135500,5577419283,997,997,998,997,1238
20250115,135400,5576184994,998,998,998,997,9257
20250115,135300,5566955751,997,998,998,997,4625
20250115,135200,5562344041,998,998,998,998,402
20250115,135100,5561942845,998,999,999,997,5494
20250115,135000,5556460121,999,998,999,998,3092
20250115,134900,5553371713,999,998,999,998,3811
20250115,134800,5549565829,999,999,999,998,1813
20250115,134700,5547754842,998,999,999,998,1145
20250115,134600,5546611431,998,999,999,998,6751
20250115,134500,5539873617,999,999,999,998,1001
20250115,134400,5538874567,999,999,999,998,41
20250115,134300,5538833631,998,998,999,998,2404
20250115,134200,5536432437,999,999,999,999,11
20250115,134100,5536421448,999,999,999,999,10
20250115,134000,5536411458,999,998,999,998,2687
20250115,133900,5533729718,998,999,999,998,6859
20250115,133800,5526884430,999,999,999,999,1708
20250115,133700,5525178138,999,999,999,999,23
20250115,133600,5525155161,999,998,999,998,5734
20250115,133500,5519426995,999,998,999,998,1089
20250115,133400,5518339254,999,999,999,999,7
20250115,133300,5518332261,999,999,999,998,588
20250115,133200,5517745334,999,999,999,998,2539
20250115,133100,5515211296,999,998,999,998,6813
20250115,133000,5508411805,999,998,999,998,83
20250115,132900,5508328890,999,998,999,998,10092
20250115,132800,5498250344,998,998,999,998,402
20250115,132700,5497849147,998,998,998,998,858
20250115,132600,5496992863,998,997,998,997,103
20250115,132500,5496890167,998,999,999,998,3056
20250115,132400,5493840277,998,998,999,998,1421
20250115,132300,5492422047,999,999,999,999,300
20250115,132200,5492122347,999,998,999,998,1630
20250115,132100,5490495598,998,998,999,998,2553
20250115,132000,5487947703,999,998,999,998,1590
20250115,131900,5486360882,998,998,998,998,5804
20250115,131800,5480568490,998,998,999,997,12336
20250115,131700,5468255255,999,999,999,999,101
20250115,131600,5468154356,999,999,999,999,303
20250115,131500,5467851659,999,999,999,998,3460
20250115,131400,5464397551,999,998,1000,998,3414
20250115,131300,5460986978,999,999,999,998,1338
20250115,131200,5459650337,999,999,999,998,633
20250115,131100,5459018099,999,1000,1000,999,1107
20250115,131000,5457911843,1000,1000,1000,999,3324
20250115,130900,5454590617,1000,1000,1000,999,306
20250115,130800,5454284618,1000,1001,1001,1000,46268
20250115,130700,5408016523,1001,1000,1001,1000,3115
20250115,130600,5404900892,1000,1001,1001,1000,1258
20250115,130500,5403641834,1001,1000,1001,1000,3662
20250115,130400,5399977442,1000,1001,1001,1000,9977
20250115,130300,5389999943,1000,1001,1001,1000,29892
20250115,130200,5360106440,1001,1000,1001,999,29082
20250115,130100,5331027078,1000,1000,1000,999,735
20250115,130000,5330292477,1000,1000,1000,999,8827
20250115,125900,5321465577,999,1000,1000,999,2362
20250115,125800,5319104077,1000,1000,1000,999,16237
20250115,125700,5302867078,999,999,1000,999,3077
20250115,125600,5299792154,999,999,999,999,12825
20250115,125500,5286979979,999,999,999,999,1616
20250115,125400,5285365595,999,997,999,997,22651
20250115,125300,5262764420,998,998,999,997,3836
20250115,125200,5258936713,997,998,998,997,1616
20250115,125100,5257323946,998,998,998,997,3974
20250115,125000,5253359367,998,998,998,998,1438
20250115,124900,5251924243,997,998,998,997,1260
20250115,124800,5250667439,998,998,998,998,2901
20250115,124700,5247772241,997,997,997,997,759
20250115,124600,5247015518,997,997,997,997,3338
20250115,124500,5243687532,997,997,997,997,0
20250115,124400,5243687532,997,996,997,996,4584
20250115,124300,5239117288,997,997,997,997,1126
20250115,124200,5237994666,997,996,997,996,603
20250115,124100,5237393874,997,997,997,996,3011
20250115,124000,5234392411,997,997,997,997,487
20250115,123900,5233906872,997,998,998,996,2329
20250115,123800,5231584859,997,997,997,996,3875
20250115,123700,5227721534,996,995,996,995,2981
20250115,123600,5224752858,995,996,996,993,10125
20250115,123500,5214698444,996,995,997,993,15856
20250115,123400,5198915694,995,996,996,995,3629
20250115,123300,5195303213,997,996,997,996,3504
20250115,123200,5191809945,997,997,997,995,4462
20250115,123100,5187364835,995,997,998,995,19717
20250115,123000,5167737162,997,997,997,996,6306
20250115,122900,5161456085,997,997,997,997,2621
20250115,122800,5158842948,997,995,997,995,1170
20250115,122700,5157678268,994,995,995,994,3285
20250115,122600,5154410465,995,996,996,995,5094
20250115,122500,5149341340,996,996,996,995,739
20250115,122400,5148605298,996,995,996,995,1541
20250115,122300,5147071992,995,997,997,995,7325
20250115,122200,5139777617,997,997,997,995,2329
20250115,122100,5137455907,997,998,998,996,806
20250115,122000,5136652426,998,997,998,997,1219
20250115,121900,5135436646,997,995,997,995,10708
20250115,121800,5124772877,995,996,996,995,7852
20250115,121700,5116958070,996,996,996,995,3209
20250115,121600,5113764995,996,996,996,995,1432
20250115,121500,5112338745,996,996,997,995,8227
20250115,121400,5104142611,997,996,997,996,5170
20250115,121300,5098993274,996,996,997,995,1085
20250115,121200,5097911921,996,995,997,995,1306
20250115,121100,5096610216,995,995,995,995,10366
20250115,121000,5086296046,995,995,995,995,193
20250115,120900,5086104011,995,995,995,995,1000
20250115,120800,5085109011,995,993,995,993,1714
20250115,120700,5083406407,993,993,993,993,5046
20250115,120600,5078395729,993,993,993,992,11031
20250115,120500,5067446542,992,993,993,992,19909
20250115,120400,5047694314,993,993,994,992,4535
20250115,120300,5043191135,993,993,993,992,12818
20250115,120200,5030465637,994,995,995,993,8574
20250115,120100,5021950086,995,994,995,993,10627
20250115,120000,5011391186,995,995,995,994,3479
20250115,115900,5007932181,995,994,995,994,6879
20250115,115800,5001093611,995,995,995,995,1308
20250115,115700,4999792151,994,994,995,994,7066
20250115,115600,4992768497,994,994,995,994,5768
20250115,115500,4987033905,994,996,996,994,24486
20250115,115400,4962661557,996,997,997,996,3623
20250115,115300,4959050928,997,997,997,996,2614
20250115,115200,4956447303,997,997,997,996,1168
20250115,115100,4955282906,996,998,998,996,6948
20250115,115000,4948348904,998,998,998,998,6974
20250115,114900,4941388852,998,998,999,998,1201
20250115,114800,4940190212,998,996,998,996,3023
20250115,114700,4937173398,996,996,996,996,1726
20250115,114600,4935454302,996,997,997,996,455
20250115,114500,4935001117,996,997,997,996,4016
20250115,114400,4930998996,997,998,998,996,6235
20250115,114300,4924784916,998,997,998,996,3320
20250115,114200,4921475396,997,998,998,997,42624
20250115,114100,4878936699,999,999,1000,998,7250
20250115,114000,4871688878,999,998,1000,998,13324
20250115,113900,4858382312,999,999,999,998,6946
20250115,113800,4851447359,1000,1000,1000,999,1029
20250115,113700,4850418958,999,1000,1000,999,16666
20250115,113600,4833765600,1000,999,1000,999,12125
20250115,113500,4821650118,999,1000,1000,997,4258
20250115,113400,4817395534,1000,996,1000,996,80166
20250115,113300,4737326622,996,996,996,995,2162
20250115,113200,4735174270,996,995,996,994,2360
20250115,113100,4732827064,995,995,995,995,3387
20250115,113000,4729456999,995,995,995,994,7946
20250115,112900,4721556230,995,995,995,995,1431
20250115,112800,4720132385,995,994,995,994,8280
20250115,112700,4711898404,994,994,994,994,7381
20250115,112600,4704561690,994,994,994,993,4778
20250115,112500,4699815051,994,994,994,993,12957
20250115,112400,4686938561,994,994,995,994,12711
20250115,112300,4674302731,994,995,995,994,2589
20250115,112200,4671727082,995,995,995,994,1753
20250115,112100,4669982947,995,996,996,994,16210
20250115,112000,4653859514,996,995,996,995,5635
20250115,111900,4648252654,996,996,996,995,5010
20250115,111800,4643267688,996,995,996,994,13205
20250115,111700,4630128797,995,995,995,994,25009
20250115,111600,4605245350,994,994,995,994,7194
20250115,111500,4598094466,994,995,995,994,18819
20250115,111400,4579384843,995,994,995,994,48166
20250115,111300,4531498619,994,994,994,994,4983
20250115,111200,4526545517,994,994,994,993,1989
20250115,111100,4524568951,994,993,994,993,1025
20250115,111000,4523550826,993,993,994,993,2444
20250115,110900,4521123584,993,992,993,992,9357
20250115,110800,4511841388,992,993,993,992,6694
20250115,110700,4505198131,993,992,993,992,4450
20250115,110600,4500783730,992,991,992,991,5656
20250115,110500,4495173228,992,992,992,991,5852
20250115,110400,4489369011,992,992,992,991,13496
20250115,110300,4475991467,992,991,993,991,15863
20250115,110200,4460268673,991,992,992,990,8544
20250115,110100,4451805402,992,995,995,991,20918
20250115,110000,4431057777,995,992,995,992,11853
20250115,105900,4419285828,992,991,992,990,16074
20250115,105800,4403355516,990,989,990,989,22409
20250115,105700,4381171673,990,988,990,988,13192
20250115,105600,4368123077,989,987,989,986,18224
20250115,105500,4350137285,987,986,987,986,9734
20250115,105400,4340535116,986,987,987,985,143082
20250115,105300,4199535147,987,987,987,986,25000
20250115,105200,4174875161,986,988,988,986,46522
20250115,105100,4128959416,988,989,990,988,92667
20250115,105000,4037390725,990,989,990,988,25328
20250115,104900,4012347715,989,989,990,988,24026
20250115,104800,3988591820,990,990,990,989,12717
20250115,104700,3976012028,990,990,990,989,108570
20250115,104600,3868550981,991,990,991,990,36708
20250115,104500,3832200903,991,990,991,990,38788
20250115,104400,3793789949,991,991,991,990,4931
20250115,104300,3788904369,991,991,992,990,7945
20250115,104200,3781031652,991,992,992,991,4243
20250115,104100,3776823978,992,991,992,991,10883
20250115,104000,3766036674,992,991,992,990,14744
20250115,103900,3751424237,991,991,991,990,16539
20250115,103800,3735038207,991,991,991,990,12762
20250115,103700,3722392786,990,992,992,990,185493
20250115,103600,3538672458,991,992,993,991,19956
20250115,103500,3518890692,992,993,993,992,25241
20250115,103400,3493848790,993,993,993,992,10719
20250115,103300,3483212420,992,993,993,992,28261
20250115,103200,3455169447,993,992,993,991,44813
20250115,103100,3410735794,992,993,993,992,24137
20250115,103000,3386791886,993,993,993,992,11345
20250115,102900,3375534186,993,994,994,992,19348
20250115,102800,3356328189,993,993,994,993,13322
20250115,102700,3343099078,994,993,994,992,62508
20250115,102600,3281032301,994,995,995,993,29536
20250115,102500,3251666779,995,996,996,995,33046
20250115,102400,3218785598,996,995,996,995,13694
20250115,102300,3205155775,996,996,996,995,19048
20250115,102200,3186186968,996,996,996,995,61983
20250115,102100,3124476670,997,996,997,996,3168
20250115,102000,3121321254,997,998,999,996,25224
20250115,101900,3096170042,999,999,999,999,6552
20250115,101800,3089624594,999,998,999,997,1244
20250115,101700,3088383297,999,1000,1001,996,35506
20250115,101600,3052936180,1000,1001,1001,1000,5057
20250115,101500,3047878197,1001,1000,1001,1000,2931
20250115,101400,3044947106,1001,1001,1001,999,11607
20250115,101300,3033343250,1000,1001,1001,1000,15995
20250115,101200,3017348178,1001,1000,1001,1000,3513
20250115,101100,3013835176,1001,1001,1001,1000,7157
20250115,101000,3006678164,1001,1001,1001,1000,7651
20250115,100900,2999022776,1001,1001,1001,999,3065
20250115,100800,2995958390,1001,1001,1001,1000,194
20250115,100700,2995764296,1001,1001,1001,999,20170
20250115,100600,2975577482,1000,998,1000,998,68373
20250115,100500,2907257736,998,999,999,995,37676
20250115,100400,2869701218,998,999,999,998,3448
20250115,100300,2866259035,999,999,999,998,1917
20250115,100200,2864343953,999,997,999,996,33932
20250115,100100,2830492176,997,997,997,996,9261
20250115,100000,2821265666,996,997,997,996,12028
20250115,095900,2809285708,997,997,997,996,12319
20250115,095800,2797009514,997,997,998,997,24348
20250115,095700,2772731597,998,998,998,997,6202
20250115,095600,2766545372,998,999,999,998,16008
20250115,095500,2750566427,999,1000,1000,998,5110
20250115,095400,2745461581,999,1000,1000,998,2189
20250115,095300,2743275547,1000,998,1000,998,20272
20250115,095200,2723030539,998,998,999,997,3607
20250115,095100,2719432203,998,998,999,997,7607
20250115,095000,2711840636,998,998,999,998,3474
20250115,094900,2708370463,998,998,999,998,12353
20250115,094800,2696041207,999,999,999,998,11101
20250115,094700,2684961728,999,999,1000,998,5988
20250115,094600,2678979095,999,1000,1000,999,16451
20250115,094500,2662544424,1000,998,1000,998,22498
20250115,094400,2640057468,999,998,999,998,9389
20250115,094300,2630685827,999,1000,1000,996,20148
20250115,094200,2610588108,1000,1000,1000,999,1384
20250115,094100,2609204812,1000,999,1000,998,6526
20250115,094000,2602686129,999,999,999,998,2815
20250115,093900,2599874644,998,999,1000,995,59661
20250115,093800,2540440205,999,998,999,997,11576
20250115,093700,2528896494,998,1000,1000,996,32837
20250115,093600,2496152128,998,1002,1002,998,17423
20250115,093500,2478737334,1002,999,1002,998,14225
20250115,093400,2464524732,999,999,999,997,3500
20250115,093300,2461031098,999,1000,1000,997,19610
20250115,093200,2441475976,997,1000,1000,997,34531
20250115,093100,2406993134,1000,1001,1002,999,25035
20250115,093000,2381957326,1002,1002,1002,1000,3237
20250115,092900,2378718940,1002,999,1002,999,14387
20250115,092800,2364328320,999,999,999,998,6692
20250115,092700,2357648985,999,1003,1003,998,13981
20250115,092600,2343690624,1000,1004,1004,998,32875
20250115,092500,2310746968,1004,1001,1004,1001,27088
20250115,092400,2283586857,1002,998,1002,997,68055
20250115,092300,2215566631,998,997,998,997,9524
20250115,092200,2206062808,998,996,998,996,29823
20250115,092100,2176347659,996,994,996,994,20166
20250115,092000,2156280762,994,993,995,991,23216
20250115,091900,2133236122,995,992,995,991,78517
20250115,091800,2055370822,992,993,994,991,152825
20250115,091700,1903794548,993,998,999,993,285158
20250115,091600,1619798708,999,999,1000,998,93307
20250115,091500,1526662505,1000,1001,1001,998,81771
20250115,091400,1444994646,1001,1003,1004,1000,97224
20250115,091300,1347682045,1002,1006,1006,1002,21744
20250115,091200,1325867083,1007,1005,1009,1003,52914
20250115,091100,1272691367,1006,1010,1012,1002,35577
20250115,091000,1236907257,1011,1001,1012,1001,63702
20250115,090900,1172980884,1002,1002,1002,1001,7058
20250115,090800,1165912299,1001,999,1002,998,124428
20250115,090700,1041498981,999,999,1000,998,52342
20250115,090600,989196805,999,1001,1002,998,171384
20250115,090500,817946749,1002,1000,1002,999,61895
20250115,090400,755983624,1001,999,1002,999,206047
20250115,090300,549817946,999,999,1000,997,45587
20250115,090200,504278393,999,995,1002,993,111319
20250115,090100,392922149,994,988,1002,985,199834
20250115,090000,194946387,988,1000,1001,986,192429