stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,185600,1936674997,910,910,910,910,48595
20250114,185500,1936674997,910,910,910,910,0
20250114,185400,1936674997,910,910,910,910,0
20250114,185300,1936674997,910,910,910,910,0
20250114,185200,1936674997,910,910,910,910,0
20250114,185100,1936674997,910,910,910,910,0
20250114,185000,1936674997,910,910,910,910,0
20250114,184900,1936674997,910,910,910,910,0
20250114,184800,1936674997,910,910,910,910,0
20250114,184700,1936674997,910,910,910,910,0
20250114,184600,1936674997,910,910,910,910,0
20250114,184500,1936674997,910,910,910,910,0
20250114,184400,1936674997,910,910,910,910,0
20250114,184300,1936674997,910,910,910,910,0
20250114,184200,1936674997,910,910,910,910,0
20250114,184100,1936674997,910,910,910,910,0
20250114,184000,1936674997,910,910,910,910,0
20250114,183900,1936674997,910,910,910,910,0
20250114,183800,1936674997,910,910,910,910,0
20250114,183700,1936674997,910,910,910,910,0
20250114,183600,1936674997,910,910,910,910,0
20250114,183500,1936674997,910,910,910,910,0
20250114,183400,1936674997,910,910,910,910,0
20250114,183300,1936674997,910,910,910,910,0
20250114,183200,1936674997,910,910,910,910,0
20250114,183100,1936674997,910,910,910,910,0
20250114,183000,1936674997,910,910,910,910,0
20250114,182900,1936674997,910,910,910,910,0
20250114,182800,1936674997,910,910,910,910,0
20250114,182700,1936674997,910,910,910,910,0
20250114,182600,1936674997,910,910,910,910,48595
20250114,182500,1936674997,910,910,910,910,0
20250114,182400,1936674997,910,910,910,910,0
20250114,182300,1936674997,910,910,910,910,0
20250114,182200,1936674997,910,910,910,910,0
20250114,182100,1936674997,910,910,910,910,0
20250114,182000,1936674997,910,910,910,910,0
20250114,181900,1936674997,910,910,910,910,0
20250114,181800,1936674997,910,910,910,910,0
20250114,181700,1936674997,910,910,910,910,0
20250114,181600,1936674997,910,910,910,910,0
20250114,181500,1936674997,910,910,910,910,0
20250114,181400,1936674997,910,910,910,910,0
20250114,181300,1936674997,910,910,910,910,0
20250114,181200,1936674997,910,910,910,910,0
20250114,181100,1936674997,910,910,910,910,0
20250114,181000,1936674997,910,910,910,910,0
20250114,180900,1936674997,910,910,910,910,0
20250114,180800,1936674997,910,910,910,910,0
20250114,180700,1936674997,910,910,910,910,0
20250114,180600,1936674997,910,910,910,910,0
20250114,180500,1936674997,910,910,910,910,0
20250114,180400,1936674997,910,910,910,910,0
20250114,180300,1936674997,910,910,910,910,0
20250114,180200,1936674997,910,910,910,910,0
20250114,180100,1936674997,910,910,910,910,0
20250114,180000,1936674997,910,910,910,910,0
20250114,175900,1936674997,910,910,910,910,0
20250114,175800,1936674997,910,910,910,910,0
20250114,175700,1936674997,910,910,910,910,0
20250114,175600,1936674997,910,910,910,910,48595
20250114,175500,1936674997,910,910,910,910,0
20250114,175400,1936674997,910,910,910,910,0
20250114,175300,1936674997,910,910,910,910,0
20250114,175200,1936674997,910,910,910,910,0
20250114,175100,1936674997,910,910,910,910,0
20250114,175000,1936674997,910,910,910,910,0
20250114,174900,1936674997,910,910,910,910,0
20250114,174800,1936674997,910,910,910,910,0
20250114,174700,1936674997,910,910,910,910,0
20250114,174600,1936674997,910,910,910,910,0
20250114,174500,1936674997,910,910,910,910,0
20250114,174400,1936674997,910,910,910,910,0
20250114,174300,1936674997,910,910,910,910,0
20250114,174200,1936674997,910,910,910,910,0
20250114,174100,1936674997,910,910,910,910,0
20250114,174000,1936674997,910,910,910,910,0
20250114,173900,1936674997,910,910,910,910,0
20250114,173800,1936674997,910,910,910,910,0
20250114,173700,1936674997,910,910,910,910,0
20250114,173600,1936674997,910,910,910,910,0
20250114,173500,1936674997,910,910,910,910,0
20250114,173400,1936674997,910,910,910,910,0
20250114,173300,1936674997,910,910,910,910,0
20250114,173200,1936674997,910,910,910,910,0
20250114,173100,1936674997,910,910,910,910,0
20250114,173000,1936674997,910,910,910,910,0
20250114,172900,1936674997,910,910,910,910,0
20250114,172800,1936674997,910,910,910,910,0
20250114,172700,1936674997,910,910,910,910,0
20250114,172600,1936674997,910,910,910,910,48595
20250114,172500,1936674997,910,910,910,910,0
20250114,172400,1936674997,910,910,910,910,0
20250114,172300,1936674997,910,910,910,910,0
20250114,172200,1936674997,910,910,910,910,0
20250114,172100,1936674997,910,910,910,910,0
20250114,172000,1936674997,910,910,910,910,0
20250114,171900,1936674997,910,910,910,910,0
20250114,171800,1936674997,910,910,910,910,0
20250114,171700,1936674997,910,910,910,910,0
20250114,171600,1936674997,910,910,910,910,0
20250114,171500,1936674997,910,910,910,910,0
20250114,171400,1936674997,910,910,910,910,0
20250114,171300,1936674997,910,910,910,910,0
20250114,171200,1936674997,910,910,910,910,0
20250114,171100,1936674997,910,910,910,910,0
20250114,171000,1936674997,910,910,910,910,0
20250114,170900,1936674997,910,910,910,910,0
20250114,170800,1936674997,910,910,910,910,0
20250114,170700,1936674997,910,910,910,910,0
20250114,170600,1936674997,910,910,910,910,0
20250114,170500,1936674997,910,910,910,910,0
20250114,170400,1936674997,910,910,910,910,0
20250114,170300,1936674997,910,910,910,910,0
20250114,170200,1936674997,910,910,910,910,0
20250114,170100,1936674997,910,910,910,910,0
20250114,170000,1936674997,910,910,910,910,0
20250114,165900,1936674997,910,910,910,910,0
20250114,165800,1936674997,910,910,910,910,0
20250114,165700,1936674997,910,910,910,910,0
20250114,165600,1936674997,910,910,910,910,48595
20250114,165500,1936674997,910,910,910,910,0
20250114,165400,1936674997,910,910,910,910,0
20250114,165300,1936674997,910,910,910,910,0
20250114,165200,1936674997,910,910,910,910,0
20250114,165100,1936674997,910,910,910,910,0
20250114,165000,1936674997,910,910,910,910,0
20250114,164900,1936674997,910,910,910,910,0
20250114,164800,1936674997,910,910,910,910,0
20250114,164700,1936674997,910,910,910,910,0
20250114,164600,1936674997,910,910,910,910,0
20250114,164500,1936674997,910,910,910,910,0
20250114,164400,1936674997,910,910,910,910,0
20250114,164300,1936674997,910,910,910,910,0
20250114,164200,1936674997,910,910,910,910,0
20250114,164100,1936674997,910,910,910,910,0
20250114,164000,1936674997,910,910,910,910,0
20250114,163900,1936674997,910,910,910,910,0
20250114,163800,1936674997,910,910,910,910,0
20250114,163700,1936674997,910,910,910,910,0
20250114,163600,1936674997,910,910,910,910,0
20250114,163500,1936674997,910,910,910,910,0
20250114,163400,1936674997,910,910,910,910,0
20250114,163300,1936674997,910,910,910,910,0
20250114,163200,1936674997,910,910,910,910,0
20250114,163100,1936674997,910,910,910,910,0
20250114,163000,1936674997,910,910,910,910,0
20250114,162900,1936674997,910,910,910,910,0
20250114,162800,1936674997,910,910,910,910,0
20250114,162700,1936674997,910,910,910,910,0
20250114,162600,1936674997,910,910,910,910,48595
20250114,162500,1936674997,910,910,910,910,0
20250114,162400,1936674997,910,910,910,910,0
20250114,162300,1936674997,910,910,910,910,0
20250114,162200,1936674997,910,910,910,910,0
20250114,162100,1936674997,910,910,910,910,0
20250114,162000,1936674997,910,910,910,910,0
20250114,161900,1936674997,910,910,910,910,0
20250114,161800,1936674997,910,910,910,910,0
20250114,161700,1936674997,910,910,910,910,0
20250114,161600,1936674997,910,910,910,910,0
20250114,161500,1936674997,910,910,910,910,0
20250114,161400,1936674997,910,910,910,910,0
20250114,161300,1936674997,910,910,910,910,0
20250114,161200,1936674997,910,910,910,910,0
20250114,161100,1936674997,910,910,910,910,0
20250114,161000,1936674997,910,910,910,910,0
20250114,160900,1936674997,910,910,910,910,0
20250114,160800,1936674997,910,910,910,910,0
20250114,160700,1936674997,910,910,910,910,0
20250114,160600,1936674997,910,910,910,910,0
20250114,160500,1936674997,910,910,910,910,0
20250114,160400,1936674997,910,910,910,910,0
20250114,160300,1936674997,910,910,910,910,0
20250114,160200,1936674997,910,910,910,910,0
20250114,160100,1936674997,910,910,910,910,0
20250114,160000,1936674997,910,910,910,910,0
20250114,155900,1936674997,910,910,910,910,0
20250114,155800,1936674997,910,910,910,910,0
20250114,155700,1936674997,910,910,910,910,0
20250114,155600,1936674997,910,910,910,910,48595
20250114,155500,1936674997,910,910,910,910,0
20250114,155400,1936674997,910,910,910,910,0
20250114,155300,1936674997,910,910,910,910,0
20250114,155200,1936674997,910,910,910,910,0
20250114,155100,1936674997,910,910,910,910,0
20250114,155000,1936674997,910,910,910,910,0
20250114,154900,1936674997,910,910,910,910,0
20250114,154800,1936674997,910,910,910,910,0
20250114,154700,1936674997,910,910,910,910,0
20250114,154600,1936674997,910,910,910,910,0
20250114,154500,1936674997,910,910,910,910,0
20250114,154400,1936674997,910,910,910,910,0
20250114,154300,1936674997,910,910,910,910,0
20250114,154200,1936674997,910,910,910,910,0
20250114,154100,1936674997,910,910,910,910,0
20250114,154000,1936674997,910,910,910,910,0
20250114,153900,1936674997,910,910,910,910,0
20250114,153800,1936674997,910,910,910,910,0
20250114,153700,1936674997,910,910,910,910,0
20250114,153600,1936674997,910,910,910,910,0
20250114,153500,1936674997,910,910,910,910,0
20250114,153400,1936674997,910,910,910,910,0
20250114,153300,1936674997,910,910,910,910,0
20250114,153200,1936674997,910,910,910,910,0
20250114,153100,1936674997,910,910,910,910,0
20250114,153000,1936674997,910,910,910,910,48595
20250114,152900,1892453547,915,915,915,915,0
20250114,152800,1892453547,915,915,915,915,0
20250114,152700,1892453547,915,915,915,915,0
20250114,152600,1892453547,915,915,915,915,0
20250114,152500,1892453547,915,915,915,915,0
20250114,152400,1892453547,915,915,915,915,0
20250114,152300,1892453547,915,915,915,915,0
20250114,152200,1892453547,915,915,915,915,0
20250114,152100,1892453547,915,915,915,915,0
20250114,152000,1892453547,915,915,915,915,0
20250114,151900,1892453547,915,916,916,915,2996
20250114,151800,1889709229,917,920,920,917,4449
20250114,151700,1885620778,920,920,920,920,1734
20250114,151600,1884025498,920,918,922,918,2864
20250114,151500,1881391230,918,915,918,912,11133
20250114,151400,1871190452,916,917,917,915,11723
20250114,151300,1860445336,917,920,920,916,9272
20250114,151200,1851936480,917,917,921,916,3900
20250114,151100,1848356284,922,922,922,922,1860
20250114,151000,1846641364,916,919,923,915,15282
20250114,150900,1832622986,918,923,923,914,23642
20250114,150800,1810949032,920,925,925,920,6447
20250114,150700,1804996011,924,924,925,922,6410
20250114,150600,1799073197,922,923,925,920,20031
20250114,150500,1780554049,923,925,925,922,9950
20250114,150400,1771352875,925,922,925,922,21556
20250114,150300,1751435948,922,921,922,920,3509
20250114,150200,1748200790,922,921,922,921,9266
20250114,150100,1739665819,920,917,920,917,8969
20250114,150000,1731419401,917,918,920,917,2254
20250114,145900,1729346941,918,921,921,918,12761
20250114,145800,1717617274,920,921,921,920,1558
20250114,145700,1716182580,921,920,921,920,10827
20250114,145600,1706215073,921,920,921,920,716
20250114,145500,1705555741,920,920,921,920,2471
20250114,145400,1703281360,920,920,921,919,5482
20250114,145300,1698236801,920,920,921,920,3629
20250114,145200,1694898115,921,922,922,921,4466
20250114,145100,1690782473,919,920,922,919,5721
20250114,145000,1685511018,918,920,921,917,4696
20250114,144900,1681196506,917,921,922,917,9114
20250114,144800,1672810741,921,922,923,918,9363
20250114,144700,1664190345,922,915,925,915,122814
20250114,144600,1551283331,915,915,915,915,650
20250114,144500,1550688581,917,912,917,912,15552
20250114,144400,1536458639,912,915,915,912,9517
20250114,144300,1527760224,914,912,915,912,23347
20250114,144200,1506464745,912,911,912,911,9987
20250114,144100,1497366511,911,911,911,911,16016
20250114,144000,1482775935,911,911,911,905,6665
20250114,143900,1476715026,911,910,911,910,12597
20250114,143800,1465239259,910,909,910,909,4583
20250114,143700,1461070504,911,905,911,905,35923
20250114,143600,1428404465,905,902,905,902,16914
20250114,143500,1413123638,902,900,902,899,3533
20250114,143400,1409945393,900,900,900,900,1
20250114,143300,1409944493,903,905,905,900,9581
20250114,143200,1401290315,905,905,905,905,1
20250114,143100,1401289410,905,903,905,903,13450
20250114,143000,1389120401,903,903,903,902,4630
20250114,142900,1384939610,903,903,903,903,385
20250114,142800,1384591955,903,903,903,903,1534
20250114,142700,1383206753,903,901,903,901,7906
20250114,142600,1376072963,901,902,902,899,1285
20250114,142500,1374917608,902,901,902,901,4809
20250114,142400,1370580857,901,901,901,901,280
20250114,142300,1370328577,901,901,901,901,83
20250114,142200,1370253794,901,901,901,901,82
20250114,142100,1370179912,901,901,901,901,86
20250114,142000,1370102426,901,900,901,900,381
20250114,141900,1369759236,900,900,900,900,464
20250114,141800,1369341636,898,901,901,898,1309
20250114,141700,1368163226,901,901,901,901,0
20250114,141600,1368163226,901,901,901,901,590
20250114,141500,1367631636,900,900,900,899,507
20250114,141400,1367175788,901,901,901,901,81
20250114,141300,1367102807,901,901,901,901,1438
20250114,141200,1365807169,898,898,898,898,3026
20250114,141100,1363089821,897,898,898,897,1300
20250114,141000,1361923710,897,903,903,897,5066
20250114,140900,1357373632,897,902,902,897,468
20250114,140800,1356951501,896,896,902,896,830
20250114,140700,1356207815,896,896,896,896,323
20250114,140600,1355918407,895,895,895,895,3
20250114,140500,1355915722,895,905,905,894,40005
20250114,140400,1319832839,907,909,909,903,12552
20250114,140300,1308490825,909,907,911,904,25005
20250114,140200,1285800651,909,904,910,903,12408
20250114,140100,1274551765,904,905,905,898,16090
20250114,140000,1260039241,905,903,909,901,16279
20250114,135900,1245342616,902,896,905,896,4538
20250114,135800,1241251156,896,895,908,894,163826
20250114,135700,1093873349,894,894,895,893,7587
20250114,135600,1087090274,894,893,894,893,304
20250114,135500,1086818624,894,893,894,893,6084
20250114,135400,1081379548,894,890,894,890,16108
20250114,135300,1066994757,890,890,890,890,9980
20250114,135200,1058112557,890,891,891,890,772
20250114,135100,1057424877,891,891,892,891,3351
20250114,135000,1054436139,892,892,892,892,0
20250114,134900,1054436139,892,892,892,892,950
20250114,134800,1053588739,892,892,892,892,0
20250114,134700,1053588739,892,892,892,892,2708
20250114,134600,1051173203,892,892,893,892,1529
20250114,134500,1049808465,893,885,893,885,74030
20250114,134400,983991817,885,885,885,885,0
20250114,134300,983991817,885,885,885,885,3377
20250114,134200,981003172,885,885,885,885,0
20250114,134100,981003172,885,882,885,882,50
20250114,134000,980959014,881,882,882,881,500
20250114,133900,980518511,885,885,885,885,0
20250114,133800,980518511,885,885,885,885,0
20250114,133700,980518511,885,884,885,884,1000
20250114,133600,979633598,881,881,881,881,0
20250114,133500,979633598,881,884,884,881,5602
20250114,133400,974684199,885,885,885,885,0
20250114,133300,974684199,885,885,885,885,551
20250114,133200,974196564,886,885,886,885,2
20250114,133100,974194793,885,885,885,885,50
20250114,133000,974150543,886,886,886,886,1
20250114,132900,974149657,886,885,886,885,890
20250114,132800,973362006,887,886,887,885,1201
20250114,132700,972298119,887,885,887,885,12483
20250114,132600,961234529,885,885,885,885,604
20250114,132500,960699989,886,886,886,886,0
20250114,132400,960699989,886,886,886,886,0
20250114,132300,960699989,886,886,886,886,201
20250114,132200,960521903,886,886,886,886,22
20250114,132100,960502411,886,886,886,886,1
20250114,132000,960501525,886,886,886,886,0
20250114,131900,960501525,886,886,886,886,0
20250114,131800,960501525,886,886,886,886,0
20250114,131700,960501525,886,884,886,884,3475
20250114,131600,957428015,884,884,884,884,0
20250114,131500,957428015,884,884,884,884,11368
20250114,131400,947378703,884,884,884,884,0
20250114,131300,947378703,884,884,884,884,17
20250114,131200,947363675,884,880,884,880,13471
20250114,131100,935498769,880,880,880,880,10000
20250114,131000,926698769,880,883,883,880,101
20250114,130900,926609589,883,883,883,883,400
20250114,130800,926256389,883,880,883,880,6841
20250114,130700,920230306,879,879,879,879,0
20250114,130600,920230306,879,880,880,879,203
20250114,130500,920051866,880,880,880,880,208
20250114,130400,919868826,880,879,880,879,10
20250114,130300,919860030,879,879,879,879,0
20250114,130200,919860030,879,879,879,879,2300
20250114,130100,917838330,879,879,879,879,100
20250114,130000,917750430,879,879,879,879,23
20250114,125900,917730213,879,880,880,879,12129
20250114,125800,907063863,884,884,884,884,0
20250114,125700,907063863,884,884,884,884,3
20250114,125600,907061211,885,885,885,885,0
20250114,125500,907061211,885,885,885,885,0
20250114,125400,907061211,885,881,885,881,23
20250114,125300,907040916,880,880,880,880,0
20250114,125200,907040916,880,881,881,880,2810
20250114,125100,904567732,880,880,880,880,1881
20250114,125000,902912452,880,880,880,880,88
20250114,124900,902835012,880,885,885,880,4324
20250114,124800,899025322,884,884,884,884,92
20250114,124700,898943994,884,884,884,884,0
20250114,124600,898943994,884,884,884,884,259
20250114,124500,898715038,884,885,885,884,1014
20250114,124400,897818648,885,885,885,885,201
20250114,124300,897640763,886,886,886,886,400
20250114,124200,897286363,886,886,886,886,522
20250114,124100,896823871,886,885,886,885,5745
20250114,124000,891738069,884,884,884,884,7327
20250114,123900,885261001,884,884,884,884,0
20250114,123800,885261001,884,884,884,884,4
20250114,123700,885257465,884,883,884,883,13847
20250114,123600,873019439,884,883,884,883,6690
20250114,123500,867112166,883,883,883,883,2
20250114,123400,867110400,883,883,883,883,7
20250114,123300,867104219,883,883,883,883,736
20250114,123200,866454331,883,883,883,883,0
20250114,123100,866454331,883,883,883,883,38
20250114,123000,866420777,883,883,883,883,68
20250114,122900,866360733,883,883,883,883,1369
20250114,122800,865151906,883,883,883,883,0
20250114,122700,865151906,883,880,883,880,1150
20250114,122600,864139456,880,884,884,880,1274
20250114,122500,863018188,880,880,880,880,1052
20250114,122400,862092428,880,884,884,880,1129
20250114,122300,861097799,885,884,885,884,42
20250114,122200,861060670,884,884,884,884,10
20250114,122100,861051830,884,884,884,884,100
20250114,122000,860963430,884,884,884,884,488
20250114,121900,860532038,884,884,884,884,465
20250114,121800,860120978,883,884,884,883,159
20250114,121700,859980424,883,882,883,882,4745
20250114,121600,855794884,882,883,883,881,2844
20250114,121500,853285109,884,884,884,884,0
20250114,121400,853285109,884,885,885,883,1150
20250114,121300,852268359,883,883,885,883,1681
20250114,121200,850780790,883,883,883,883,700
20250114,121100,850162690,882,882,882,881,583
20250114,121000,849648683,885,881,885,881,300
20250114,120900,849384375,885,882,885,882,257
20250114,120800,849157183,882,881,882,880,1143
20250114,120700,848150721,882,877,882,876,6992
20250114,120600,842003707,877,876,877,876,6719
20250114,120500,836117635,876,875,876,875,105
20250114,120400,836025755,875,869,875,869,640
20250114,120300,835468161,875,875,875,875,4
20250114,120200,835464661,873,873,873,873,115
20250114,120100,835364266,873,871,873,869,2948
20250114,120000,832800891,871,873,873,871,101
20250114,115900,832712918,873,873,873,873,500
20250114,115800,832276418,873,873,873,873,250
20250114,115700,832058168,873,873,873,873,0
20250114,115600,832058168,873,873,873,873,50
20250114,115500,832014518,873,873,873,873,0
20250114,115400,832014518,873,873,873,873,10
20250114,115300,832005788,871,871,871,871,1000
20250114,115200,831134788,875,875,875,875,120
20250114,115100,831029788,870,870,870,870,0
20250114,115000,831029788,870,870,870,870,0
20250114,114900,831029788,870,870,870,870,0
20250114,114800,831029788,870,870,870,869,10750
20250114,114700,821677491,869,869,869,869,0
20250114,114600,821677491,869,871,871,869,1360
20250114,114500,820492935,869,866,869,866,250
20250114,114400,820275835,866,866,866,866,1
20250114,114300,820274969,866,866,866,866,639
20250114,114200,819721595,866,866,866,866,1000
20250114,114100,818855595,866,866,866,866,0
20250114,114000,818855595,866,866,866,866,0
20250114,113900,818855595,866,866,866,866,0
20250114,113800,818855595,866,866,866,866,0
20250114,113700,818855595,866,866,866,866,90
20250114,113600,818777655,869,869,869,869,3917
20250114,113500,815373782,869,869,869,869,810
20250114,113400,814669892,869,869,869,869,0
20250114,113300,814669892,869,866,870,866,1191
20250114,113200,813636602,866,867,870,860,9540
20250114,113100,805400163,869,875,876,868,30966
20250114,113000,778454555,876,877,878,876,3744
20250114,112900,775171940,878,884,884,878,26301
20250114,112800,752016069,884,885,885,884,18105
20250114,112700,735996007,887,887,887,887,5
20250114,112600,735991572,885,889,889,885,385
20250114,112500,735650843,885,886,889,885,15126
20250114,112400,722227044,887,885,887,885,4622
20250114,112300,718132872,886,886,886,886,571
20250114,112200,717626966,887,887,887,887,1818
20250114,112100,716014400,887,885,887,882,12799
20250114,112000,704686669,884,884,884,883,2556
20250114,111900,702427201,884,882,884,881,1714
20250114,111800,700914827,882,887,887,882,8
20250114,111700,700907736,887,888,888,887,2707
20250114,111600,698504572,889,881,889,878,20937
20250114,111500,679965006,877,879,880,877,28354
20250114,111400,655057078,879,885,885,879,21049
20250114,111300,636510526,883,883,883,882,3011
20250114,111200,633851824,883,883,883,880,710
20250114,111100,633224984,883,877,887,877,10278
20250114,111000,624128931,887,869,887,869,163824
20250114,110900,480472396,869,870,870,869,11816
20250114,110800,470198770,870,867,870,867,46389
20250114,110700,429880687,867,867,867,867,37
20250114,110600,429848608,867,867,867,867,10
20250114,110500,429839938,867,863,867,863,36420
20250114,110400,398327770,860,860,860,860,145
20250114,110300,398203070,860,860,860,860,0
20250114,110200,398203070,860,863,863,860,1718
20250114,110100,396725569,860,860,860,860,70
20250114,110000,396665369,863,860,863,860,14003
20250114,105900,384610786,863,861,863,861,5112
20250114,105800,380209352,861,861,861,861,0
20250114,105700,380209352,861,861,861,861,20
20250114,105600,380192132,857,857,857,857,901
20250114,105500,379419975,857,861,861,857,1135
20250114,105400,378443140,861,861,861,861,0
20250114,105300,378443140,861,861,861,861,550
20250114,105200,377969590,861,861,861,861,5314
20250114,105100,373394236,860,858,860,858,23871
20250114,105000,352886808,857,857,857,857,250
20250114,104900,352672558,858,858,858,858,1400
20250114,104800,351471358,858,858,858,858,0
20250114,104700,351471358,858,858,858,858,0
20250114,104600,351471358,858,858,858,858,0
20250114,104500,351471358,858,858,858,858,0
20250114,104400,351471358,858,852,858,852,8518
20250114,104300,344203023,852,854,854,852,2605
20250114,104200,341979555,852,852,852,852,211
20250114,104100,341799783,852,852,852,852,0
20250114,104000,341799783,852,852,852,852,3000
20250114,103900,339243783,851,851,851,851,5668
20250114,103800,334420315,851,856,856,851,22214
20250114,103700,315483995,857,857,857,857,0
20250114,103600,315483995,857,857,857,857,2
20250114,103500,315482281,856,856,856,856,1000
20250114,103400,314626281,855,855,855,855,1291
20250114,103300,313522476,854,854,854,854,0
20250114,103200,313522476,854,854,854,854,1000
20250114,103100,312668476,853,853,853,853,0
20250114,103000,312668476,853,853,853,853,100
20250114,102900,312583176,853,853,853,853,241
20250114,102800,312377603,852,860,860,852,53700
20250114,102700,266545680,859,859,859,859,0
20250114,102600,266545680,859,859,865,859,10388
20250114,102500,257565388,859,860,860,859,500
20250114,102400,257135526,866,863,867,862,25382
20250114,102300,235139931,867,867,867,867,4
20250114,102200,235136463,867,866,867,866,5622
20250114,102100,230267799,865,861,865,861,19713
20250114,102000,213240464,861,859,861,859,10000
20250114,101900,204630802,858,858,858,858,5000
20250114,101800,200340802,858,858,858,858,100
20250114,101700,200255002,859,859,859,859,0
20250114,101600,200255002,859,859,859,859,0
20250114,101500,200255002,859,859,860,859,10246
20250114,101400,191446404,859,859,859,859,1102
20250114,101300,190499786,859,855,859,855,16396
20250114,101200,176444151,854,852,854,852,3555
20250114,101100,173410716,852,852,852,852,3
20250114,101000,173408160,851,851,851,851,0
20250114,100900,173408160,851,846,851,843,32999
20250114,100800,145532648,852,852,852,852,1600
20250114,100700,144169448,853,851,853,851,2079
20250114,100600,142397990,851,846,851,846,1270
20250114,100500,141318220,851,851,851,851,1
20250114,100400,141317369,852,852,852,852,0
20250114,100300,141317369,852,852,852,852,1
20250114,100200,141316517,852,846,852,846,129
20250114,100100,141206743,848,850,850,848,200
20250114,100000,141037141,850,849,850,849,2951
20250114,095900,138528827,850,850,850,850,0
20250114,095800,138528827,850,850,850,850,1
20250114,095700,138527977,850,842,850,842,12326
20250114,095600,128106289,846,846,846,846,0
20250114,095500,128106289,846,846,846,846,1
20250114,095400,128105443,842,842,842,842,0
20250114,095300,128105443,842,842,842,842,9195
20250114,095200,120363253,846,846,846,846,1
20250114,095100,120362407,841,841,841,841,9011
20250114,095000,112784156,847,847,847,847,0
20250114,094900,112784156,847,847,847,847,112
20250114,094800,112689292,847,847,847,847,0
20250114,094700,112689292,847,847,847,847,1
20250114,094600,112688445,842,842,842,842,10
20250114,094500,112680025,842,847,849,842,2612
20250114,094400,110478376,846,846,846,846,10
20250114,094300,110469916,846,846,846,846,1
20250114,094200,110469070,847,847,847,846,7056
20250114,094100,104495635,848,848,848,848,10
20250114,094000,104487155,848,848,848,847,3600
20250114,093900,101435342,848,840,848,840,441
20250114,093800,101062546,840,841,841,840,2261
20250114,093700,99163037,840,840,840,840,0
20250114,093600,99163037,840,845,845,840,4521
20250114,093500,95361014,849,849,849,849,1
20250114,093400,95360165,849,849,849,848,5008
20250114,093300,91108852,849,849,849,849,0
20250114,093200,91108852,849,850,850,849,11
20250114,093100,91099503,850,848,850,845,3107
20250114,093000,88459951,846,846,846,846,373
20250114,092900,88144393,846,846,846,846,1
20250114,092800,88143547,848,848,848,848,500
20250114,092700,87719547,848,848,848,848,20
20250114,092600,87702587,848,848,848,848,0
20250114,092500,87702587,848,848,848,848,200
20250114,092400,87532987,848,848,848,848,100
20250114,092300,87448187,849,849,849,849,20
20250114,092200,87431207,849,846,849,846,681
20250114,092100,86854927,846,846,846,846,50
20250114,092000,86812627,847,847,847,847,336
20250114,091900,86528035,848,848,848,848,1
20250114,091800,86527187,850,848,850,848,6775
20250114,091700,80775204,848,840,849,840,410
20250114,091600,80429853,849,847,849,847,4616
20250114,091500,76513339,847,841,847,840,501
20250114,091400,76092481,850,840,850,840,3002
20250114,091300,73570785,846,838,846,837,6462
20250114,091200,68122880,837,837,838,837,4871
20250114,091100,64045376,837,834,837,834,114
20250114,091000,63950258,837,837,837,834,7000
20250114,090900,58107422,834,835,835,834,6200
20250114,090800,52931592,835,835,835,835,300
20250114,090700,52681092,835,845,845,835,1094
20250114,090600,51764808,845,847,847,828,30639
20250114,090500,25890312,852,846,852,846,71
20250114,090400,25830240,846,859,859,846,24674
20250114,090300,4765216,859,860,860,859,152
20250114,090200,4634646,860,854,861,853,160
20250114,090100,4498022,864,853,864,852,4477
20250114,090000,683366,852,851,852,851,803