stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,185600,1796032378,913,913,913,913,19733
20250115,185500,1796032378,913,913,913,913,0
20250115,185400,1796032378,913,913,913,913,0
20250115,185300,1796032378,913,913,913,913,0
20250115,185200,1796032378,913,913,913,913,0
20250115,185100,1796032378,913,913,913,913,0
20250115,185000,1796032378,913,913,913,913,0
20250115,184900,1796032378,913,913,913,913,0
20250115,184800,1796032378,913,913,913,913,0
20250115,184700,1796032378,913,913,913,913,0
20250115,184600,1796032378,913,913,913,913,0
20250115,184500,1796032378,913,913,913,913,0
20250115,184400,1796032378,913,913,913,913,0
20250115,184300,1796032378,913,913,913,913,0
20250115,184200,1796032378,913,913,913,913,0
20250115,184100,1796032378,913,913,913,913,0
20250115,184000,1796032378,913,913,913,913,0
20250115,183900,1796032378,913,913,913,913,0
20250115,183800,1796032378,913,913,913,913,0
20250115,183700,1796032378,913,913,913,913,0
20250115,183600,1796032378,913,913,913,913,0
20250115,183500,1796032378,913,913,913,913,0
20250115,183400,1796032378,913,913,913,913,0
20250115,183300,1796032378,913,913,913,913,0
20250115,183200,1796032378,913,913,913,913,0
20250115,183100,1796032378,913,913,913,913,0
20250115,183000,1796032378,913,913,913,913,0
20250115,182900,1796032378,913,913,913,913,0
20250115,182800,1796032378,913,913,913,913,0
20250115,182700,1796032378,913,913,913,913,0
20250115,182600,1796032378,913,913,913,913,19733
20250115,182500,1796032378,913,913,913,913,0
20250115,182400,1796032378,913,913,913,913,0
20250115,182300,1796032378,913,913,913,913,0
20250115,182200,1796032378,913,913,913,913,0
20250115,182100,1796032378,913,913,913,913,0
20250115,182000,1796032378,913,913,913,913,0
20250115,181900,1796032378,913,913,913,913,0
20250115,181800,1796032378,913,913,913,913,0
20250115,181700,1796032378,913,913,913,913,0
20250115,181600,1796032378,913,913,913,913,0
20250115,181500,1796032378,913,913,913,913,0
20250115,181400,1796032378,913,913,913,913,0
20250115,181300,1796032378,913,913,913,913,0
20250115,181200,1796032378,913,913,913,913,0
20250115,181100,1796032378,913,913,913,913,0
20250115,181000,1796032378,913,913,913,913,0
20250115,180900,1796032378,913,913,913,913,0
20250115,180800,1796032378,913,913,913,913,0
20250115,180700,1796032378,913,913,913,913,0
20250115,180600,1796032378,913,913,913,913,0
20250115,180500,1796032378,913,913,913,913,0
20250115,180400,1796032378,913,913,913,913,0
20250115,180300,1796032378,913,913,913,913,0
20250115,180200,1796032378,913,913,913,913,0
20250115,180100,1796032378,913,913,913,913,0
20250115,180000,1796032378,913,913,913,913,0
20250115,175900,1796032378,913,913,913,913,0
20250115,175800,1796032378,913,913,913,913,0
20250115,175700,1796032378,913,913,913,913,0
20250115,175600,1796032378,913,913,913,913,19733
20250115,175500,1796032378,913,913,913,913,0
20250115,175400,1796032378,913,913,913,913,0
20250115,175300,1796032378,913,913,913,913,0
20250115,175200,1796032378,913,913,913,913,0
20250115,175100,1796032378,913,913,913,913,0
20250115,175000,1796032378,913,913,913,913,0
20250115,174900,1796032378,913,913,913,913,0
20250115,174800,1796032378,913,913,913,913,0
20250115,174700,1796032378,913,913,913,913,0
20250115,174600,1796032378,913,913,913,913,0
20250115,174500,1796032378,913,913,913,913,0
20250115,174400,1796032378,913,913,913,913,0
20250115,174300,1796032378,913,913,913,913,0
20250115,174200,1796032378,913,913,913,913,0
20250115,174100,1796032378,913,913,913,913,0
20250115,174000,1796032378,913,913,913,913,0
20250115,173900,1796032378,913,913,913,913,0
20250115,173800,1796032378,913,913,913,913,0
20250115,173700,1796032378,913,913,913,913,0
20250115,173600,1796032378,913,913,913,913,0
20250115,173500,1796032378,913,913,913,913,0
20250115,173400,1796032378,913,913,913,913,0
20250115,173300,1796032378,913,913,913,913,0
20250115,173200,1796032378,913,913,913,913,0
20250115,173100,1796032378,913,913,913,913,0
20250115,173000,1796032378,913,913,913,913,0
20250115,172900,1796032378,913,913,913,913,0
20250115,172800,1796032378,913,913,913,913,0
20250115,172700,1796032378,913,913,913,913,0
20250115,172600,1796032378,913,913,913,913,19733
20250115,172500,1796032378,913,913,913,913,0
20250115,172400,1796032378,913,913,913,913,0
20250115,172300,1796032378,913,913,913,913,0
20250115,172200,1796032378,913,913,913,913,0
20250115,172100,1796032378,913,913,913,913,0
20250115,172000,1796032378,913,913,913,913,0
20250115,171900,1796032378,913,913,913,913,0
20250115,171800,1796032378,913,913,913,913,0
20250115,171700,1796032378,913,913,913,913,0
20250115,171600,1796032378,913,913,913,913,0
20250115,171500,1796032378,913,913,913,913,0
20250115,171400,1796032378,913,913,913,913,0
20250115,171300,1796032378,913,913,913,913,0
20250115,171200,1796032378,913,913,913,913,0
20250115,171100,1796032378,913,913,913,913,0
20250115,171000,1796032378,913,913,913,913,0
20250115,170900,1796032378,913,913,913,913,0
20250115,170800,1796032378,913,913,913,913,0
20250115,170700,1796032378,913,913,913,913,0
20250115,170600,1796032378,913,913,913,913,0
20250115,170500,1796032378,913,913,913,913,0
20250115,170400,1796032378,913,913,913,913,0
20250115,170300,1796032378,913,913,913,913,0
20250115,170200,1796032378,913,913,913,913,0
20250115,170100,1796032378,913,913,913,913,0
20250115,170000,1796032378,913,913,913,913,0
20250115,165900,1796032378,913,913,913,913,0
20250115,165800,1796032378,913,913,913,913,0
20250115,165700,1796032378,913,913,913,913,0
20250115,165600,1796032378,913,913,913,913,19733
20250115,165500,1796032378,913,913,913,913,0
20250115,165400,1796032378,913,913,913,913,0
20250115,165300,1796032378,913,913,913,913,0
20250115,165200,1796032378,913,913,913,913,0
20250115,165100,1796032378,913,913,913,913,0
20250115,165000,1796032378,913,913,913,913,0
20250115,164900,1796032378,913,913,913,913,0
20250115,164800,1796032378,913,913,913,913,0
20250115,164700,1796032378,913,913,913,913,0
20250115,164600,1796032378,913,913,913,913,0
20250115,164500,1796032378,913,913,913,913,0
20250115,164400,1796032378,913,913,913,913,0
20250115,164300,1796032378,913,913,913,913,0
20250115,164200,1796032378,913,913,913,913,0
20250115,164100,1796032378,913,913,913,913,0
20250115,164000,1796032378,913,913,913,913,0
20250115,163900,1796032378,913,913,913,913,0
20250115,163800,1796032378,913,913,913,913,0
20250115,163700,1796032378,913,913,913,913,0
20250115,163600,1796032378,913,913,913,913,0
20250115,163500,1796032378,913,913,913,913,0
20250115,163400,1796032378,913,913,913,913,0
20250115,163300,1796032378,913,913,913,913,0
20250115,163200,1796032378,913,913,913,913,0
20250115,163100,1796032378,913,913,913,913,0
20250115,163000,1796032378,913,913,913,913,0
20250115,162900,1796032378,913,913,913,913,0
20250115,162800,1796032378,913,913,913,913,0
20250115,162700,1796032378,913,913,913,913,0
20250115,162600,1796032378,913,913,913,913,19733
20250115,162500,1796032378,913,913,913,913,0
20250115,162400,1796032378,913,913,913,913,0
20250115,162300,1796032378,913,913,913,913,0
20250115,162200,1796032378,913,913,913,913,0
20250115,162100,1796032378,913,913,913,913,0
20250115,162000,1796032378,913,913,913,913,0
20250115,161900,1796032378,913,913,913,913,0
20250115,161800,1796032378,913,913,913,913,0
20250115,161700,1796032378,913,913,913,913,0
20250115,161600,1796032378,913,913,913,913,0
20250115,161500,1796032378,913,913,913,913,0
20250115,161400,1796032378,913,913,913,913,0
20250115,161300,1796032378,913,913,913,913,0
20250115,161200,1796032378,913,913,913,913,0
20250115,161100,1796032378,913,913,913,913,0
20250115,161000,1796032378,913,913,913,913,0
20250115,160900,1796032378,913,913,913,913,0
20250115,160800,1796032378,913,913,913,913,0
20250115,160700,1796032378,913,913,913,913,0
20250115,160600,1796032378,913,913,913,913,0
20250115,160500,1796032378,913,913,913,913,0
20250115,160400,1796032378,913,913,913,913,0
20250115,160300,1796032378,913,913,913,913,0
20250115,160200,1796032378,913,913,913,913,0
20250115,160100,1796032378,913,913,913,913,0
20250115,160000,1796032378,913,913,913,913,0
20250115,155900,1796032378,913,913,913,913,0
20250115,155800,1796032378,913,913,913,913,0
20250115,155700,1796032378,913,913,913,913,0
20250115,155600,1796032378,913,913,913,913,19733
20250115,155500,1796032378,913,913,913,913,0
20250115,155400,1796032378,913,913,913,913,0
20250115,155300,1796032378,913,913,913,913,0
20250115,155200,1796032378,913,913,913,913,0
20250115,155100,1796032378,913,913,913,913,0
20250115,155000,1796032378,913,913,913,913,0
20250115,154900,1796032378,913,913,913,913,0
20250115,154800,1796032378,913,913,913,913,0
20250115,154700,1796032378,913,913,913,913,0
20250115,154600,1796032378,913,913,913,913,0
20250115,154500,1796032378,913,913,913,913,0
20250115,154400,1796032378,913,913,913,913,0
20250115,154300,1796032378,913,913,913,913,0
20250115,154200,1796032378,913,913,913,913,0
20250115,154100,1796032378,913,913,913,913,0
20250115,154000,1796032378,913,913,913,913,0
20250115,153900,1796032378,913,913,913,913,0
20250115,153800,1796032378,913,913,913,913,0
20250115,153700,1796032378,913,913,913,913,0
20250115,153600,1796032378,913,913,913,913,0
20250115,153500,1796032378,913,913,913,913,0
20250115,153400,1796032378,913,913,913,913,0
20250115,153300,1796032378,913,913,913,913,0
20250115,153200,1796032378,913,913,913,913,0
20250115,153100,1796032378,913,913,913,913,0
20250115,153000,1796032378,913,913,913,913,19733
20250115,152900,1778016149,913,913,913,913,0
20250115,152800,1778016149,913,913,913,913,0
20250115,152700,1778016149,913,913,913,913,0
20250115,152600,1778016149,913,913,913,913,0
20250115,152500,1778016149,913,913,913,913,0
20250115,152400,1778016149,913,913,913,913,0
20250115,152300,1778016149,913,913,913,913,0
20250115,152200,1778016149,913,913,913,913,0
20250115,152100,1778016149,913,913,913,913,0
20250115,152000,1778016149,913,913,913,913,0
20250115,151900,1778016149,913,910,913,909,3002
20250115,151800,1775284626,910,909,910,905,3061
20250115,151700,1772505176,909,905,909,904,1954
20250115,151600,1770733752,905,906,906,905,1830
20250115,151500,1769077270,909,909,909,909,0
20250115,151400,1769077270,909,909,909,909,10
20250115,151300,1769068180,909,909,909,909,11
20250115,151200,1769058181,909,907,909,906,222
20250115,151100,1768856892,909,909,909,909,1000
20250115,151000,1767947892,909,910,910,909,1002
20250115,150900,1767037072,910,910,910,910,0
20250115,150800,1767037072,910,910,910,910,0
20250115,150700,1767037072,910,910,910,910,401
20250115,150600,1766672162,909,909,909,907,1209
20250115,150500,1765575181,910,909,910,907,2001
20250115,150400,1763758271,908,908,908,908,50
20250115,150300,1763712871,908,908,908,908,1929
20250115,150200,1761961339,908,908,908,908,1000
20250115,150100,1761053339,913,913,913,913,0
20250115,150000,1761053339,913,913,913,913,282
20250115,145900,1760795873,913,908,913,908,725
20250115,145800,1760134403,906,906,906,906,65
20250115,145700,1760075513,904,904,904,904,0
20250115,145600,1760075513,904,904,904,904,450
20250115,145500,1759668713,904,904,904,904,4
20250115,145400,1759665097,903,910,910,903,20000
20250115,145300,1741506501,911,911,911,911,7823
20250115,145200,1734379748,909,909,909,909,0
20250115,145100,1734379748,909,911,911,909,4618
20250115,145000,1730173531,911,911,911,911,65
20250115,144900,1730114316,911,915,915,911,211
20250115,144800,1729921295,916,916,916,916,20
20250115,144700,1729902975,911,911,911,911,160
20250115,144600,1729757215,916,916,916,916,0
20250115,144500,1729757215,916,916,916,916,0
20250115,144400,1729757215,916,914,916,914,12000
20250115,144300,1718769195,914,914,914,914,414
20250115,144200,1718390799,914,914,914,914,0
20250115,144100,1718390799,914,914,914,914,0
20250115,144000,1718390799,914,914,914,914,5
20250115,143900,1718386229,914,914,914,914,0
20250115,143800,1718386229,914,915,916,914,905
20250115,143700,1717558059,916,916,916,916,0
20250115,143600,1717558059,916,911,916,910,9043
20250115,143500,1709328913,911,911,911,910,1597
20250115,143400,1707875406,914,914,914,914,0
20250115,143300,1707875406,914,914,914,914,50
20250115,143200,1707829706,916,916,916,916,20
20250115,143100,1707811386,916,914,916,910,2066
20250115,143000,1705923359,914,914,914,914,0
20250115,142900,1705923359,914,912,914,912,10398
20250115,142800,1696429588,903,903,903,903,0
20250115,142700,1696429588,903,913,913,903,1028
20250115,142600,1695491304,913,913,913,913,0
20250115,142500,1695491304,913,913,913,913,0
20250115,142400,1695491304,913,913,913,913,0
20250115,142300,1695491304,913,906,913,906,10100
20250115,142200,1686275541,906,906,906,906,400
20250115,142100,1685913141,906,909,909,906,261
20250115,142000,1685676375,909,909,909,909,11
20250115,141900,1685666376,909,909,909,909,0
20250115,141800,1685666376,909,904,909,904,16267
20250115,141700,1670926868,900,900,900,900,459
20250115,141600,1670513768,904,904,904,904,7
20250115,141500,1670507440,904,900,904,900,13401
20250115,141400,1658446536,900,900,904,900,2374
20250115,141300,1656309932,900,900,900,900,110
20250115,141200,1656210932,900,901,901,900,255
20250115,141100,1655981409,900,901,901,900,702
20250115,141000,1655349586,900,900,900,900,0
20250115,140900,1655349586,900,900,900,900,0
20250115,140800,1655349586,900,900,900,900,200
20250115,140700,1655169586,903,903,903,903,0
20250115,140600,1655169586,903,903,903,903,8522
20250115,140500,1647474220,903,903,903,903,10004
20250115,140400,1638440608,903,899,903,894,29187
20250115,140300,1612179412,894,894,894,894,10000
20250115,140200,1603239412,900,890,900,890,8246
20250115,140100,1595885122,891,892,892,891,1494
20250115,140000,1594552967,898,892,898,892,7832
20250115,135900,1587561622,892,890,892,890,1111
20250115,135800,1586570618,892,892,892,892,3943
20250115,135700,1583053462,892,896,896,890,20001
20250115,135600,1565207614,897,898,898,897,305
20250115,135500,1564933725,903,903,903,903,7
20250115,135400,1564927404,903,903,903,903,21
20250115,135300,1564908441,898,898,898,898,3623
20250115,135200,1561654987,898,900,900,898,14577
20250115,135100,1548538447,903,903,903,903,0
20250115,135000,1548538447,903,903,903,903,1
20250115,134900,1548537544,901,901,901,901,1
20250115,134800,1548536643,904,904,904,904,0
20250115,134700,1548536643,904,904,904,900,9261
20250115,134600,1540191211,904,903,904,903,3194
20250115,134500,1537306159,909,909,909,909,0
20250115,134400,1537306159,909,909,909,909,100
20250115,134300,1537215259,909,904,909,904,108
20250115,134200,1537117137,904,905,905,904,596
20250115,134100,1536578347,910,910,910,910,10
20250115,134000,1536569247,910,910,910,910,446
20250115,133900,1536163387,910,910,910,910,0
20250115,133800,1536163387,910,907,910,907,8648
20250115,133700,1528295742,907,907,907,907,0
20250115,133600,1528295742,907,907,907,907,0
20250115,133500,1528295742,907,903,907,902,4485
20250115,133400,1524245077,910,911,911,904,1298
20250115,133300,1523069743,911,906,911,906,572
20250115,133200,1522549211,912,912,912,912,200
20250115,133100,1522366811,913,913,913,913,0
20250115,133000,1522366811,913,913,913,913,0
20250115,132900,1522366811,913,913,913,913,1000
20250115,132800,1521453811,913,913,913,913,17
20250115,132700,1521438290,913,913,913,913,126
20250115,132600,1521323252,913,913,913,913,112
20250115,132500,1521220996,913,913,913,913,175
20250115,132400,1521061221,912,902,912,902,205
20250115,132300,1520875082,902,912,913,902,3758
20250115,132200,1517444139,913,913,913,913,593
20250115,132100,1516902730,913,913,913,912,1098
20250115,132000,1515900364,913,910,913,909,1233
20250115,131900,1514778331,910,910,910,910,0
20250115,131800,1514778331,910,910,910,910,24
20250115,131700,1514756491,910,910,910,910,602
20250115,131600,1514208671,914,914,914,914,0
20250115,131500,1514208671,914,909,914,909,1500
20250115,131400,1512843201,898,899,899,898,500
20250115,131300,1512394107,910,903,910,903,8304
20250115,131200,1504858441,903,903,903,903,12
20250115,131100,1504847605,903,903,903,903,234
20250115,131000,1504636303,903,903,903,903,20
20250115,130900,1504618243,902,902,903,902,3176
20250115,130800,1501753317,902,902,902,902,3
20250115,130700,1501750611,896,896,896,896,0
20250115,130600,1501750611,896,896,896,896,192
20250115,130500,1501578579,895,895,895,895,0
20250115,130400,1501578579,895,895,895,895,0
20250115,130300,1501578579,895,895,895,895,0
20250115,130200,1501578579,895,896,896,895,1104
20250115,130100,1500590488,895,895,895,895,0
20250115,130000,1500590488,895,895,895,895,0
20250115,125900,1500590488,895,895,895,895,0
20250115,125800,1500590488,895,895,895,894,3169
20250115,125700,1497754234,896,896,896,896,1124
20250115,125600,1496747130,897,897,897,897,4000
20250115,125500,1493159130,897,897,897,897,1
20250115,125400,1493158233,903,903,903,903,0
20250115,125300,1493158233,903,903,903,903,0
20250115,125200,1493158233,903,903,903,903,0
20250115,125100,1493158233,903,903,903,903,300
20250115,125000,1492887333,903,903,903,900,1200
20250115,124900,1491806883,904,904,904,903,1056
20250115,124800,1490852298,904,904,904,904,18
20250115,124700,1490836026,905,905,905,905,0
20250115,124600,1490836026,905,904,905,904,100
20250115,124500,1490745561,905,904,905,904,100
20250115,124400,1490655107,905,900,906,900,501
20250115,124300,1490202579,894,894,894,894,0
20250115,124200,1490202579,894,894,899,894,4928
20250115,124100,1485774204,899,897,899,897,11179
20250115,124000,1475738678,885,891,897,885,6177
20250115,123900,1470200113,889,880,893,880,20628
20250115,123800,1451823473,880,864,880,864,2929
20250115,123700,1449280235,863,865,865,863,10256
20250115,123600,1440428348,862,873,873,862,24663
20250115,123500,1419081137,866,868,874,866,11544
20250115,123400,1409070517,869,876,876,869,10142
20250115,123300,1400220427,875,876,876,875,14137
20250115,123200,1387850052,876,887,887,876,20843
20250115,123100,1369473982,887,894,894,887,23991
20250115,123000,1348128154,894,894,895,894,1503
20250115,122900,1346784352,894,893,894,893,1000
20250115,122800,1345890852,893,893,893,893,1279
20250115,122700,1344748705,893,889,893,889,1427
20250115,122600,1343478152,889,889,889,886,11515
20250115,122500,1333268589,889,891,891,886,3177
20250115,122400,1330445894,891,892,892,884,24940
20250115,122300,1308233715,886,888,888,886,70
20250115,122200,1308171692,886,886,886,886,0
20250115,122100,1308171692,886,886,894,886,2943
20250115,122000,1305546962,885,897,897,885,47155
20250115,121900,1263400844,897,897,897,897,6
20250115,121800,1263395462,899,899,899,899,52
20250115,121700,1263348714,896,896,896,896,0
20250115,121600,1263348714,896,897,897,896,7433
20250115,121500,1256688745,896,898,899,896,2451
20250115,121400,1254490295,898,898,898,898,1465
20250115,121300,1253174725,899,905,905,898,27939
20250115,121200,1228051061,901,901,901,901,500
20250115,121100,1227600561,901,901,901,901,50
20250115,121000,1227555511,905,905,905,905,0
20250115,120900,1227555511,905,905,905,905,0
20250115,120800,1227555511,905,905,905,905,0
20250115,120700,1227555511,905,905,905,905,0
20250115,120600,1227555511,905,905,905,905,0
20250115,120500,1227555511,905,905,905,905,1
20250115,120400,1227554606,900,905,905,900,4
20250115,120300,1227551001,899,902,902,899,3143
20250115,120200,1224723063,905,905,905,905,0
20250115,120100,1224723063,905,905,905,905,1
20250115,120000,1224722158,905,905,905,905,1
20250115,115900,1224721253,900,901,901,900,1900
20250115,115800,1223009877,901,906,906,901,95
20250115,115700,1222924251,906,906,906,906,0
20250115,115600,1222924251,906,906,906,906,4500
20250115,115500,1218847251,906,906,906,906,544
20250115,115400,1218354387,907,907,907,907,0
20250115,115300,1218354387,907,907,907,907,9630
20250115,115200,1209619977,906,906,906,906,2666
20250115,115100,1207204581,907,907,907,907,0
20250115,115000,1207204581,907,907,907,907,1021
20250115,114900,1206278534,907,901,907,901,1001
20250115,114800,1205376627,901,898,901,896,3914
20250115,114700,1201864388,903,900,903,899,2549
20250115,114600,1199571864,900,903,903,900,12793
20250115,114500,1188043756,903,903,903,903,0
20250115,114400,1188043756,903,903,903,903,4343
20250115,114300,1184122027,903,908,908,903,22972
20250115,114200,1163333863,907,914,914,907,747
20250115,114100,1162656117,914,914,914,914,4009
20250115,114000,1158991891,914,913,914,913,459
20250115,113900,1158572370,914,914,914,914,10
20250115,113800,1158563230,915,915,915,915,0
20250115,113700,1158563230,915,915,915,915,0
20250115,113600,1158563230,915,915,915,915,0
20250115,113500,1158563230,915,915,915,915,0
20250115,113400,1158563230,915,915,915,915,0
20250115,113300,1158563230,915,908,915,908,1001
20250115,113200,1157654315,915,915,915,915,1
20250115,113100,1157653400,915,915,915,908,7664
20250115,113000,1150681022,914,914,914,914,100
20250115,112900,1150589622,914,914,914,914,1869
20250115,112800,1148881356,914,914,914,914,110
20250115,112700,1148780816,914,914,914,914,0
20250115,112600,1148780816,914,914,914,914,221
20250115,112500,1148578822,914,914,914,914,0
20250115,112400,1148578822,914,914,914,914,0
20250115,112300,1148578822,914,914,914,914,500
20250115,112200,1148121822,914,914,914,914,7
20250115,112100,1148115424,914,914,914,914,111
20250115,112000,1148013970,914,914,914,914,0
20250115,111900,1148013970,914,914,914,914,1
20250115,111800,1148013056,907,907,907,907,24
20250115,111700,1147991288,907,911,911,907,729
20250115,111600,1147327625,914,918,918,914,10479
20250115,111500,1137749815,916,919,919,915,5745
20250115,111400,1132488493,919,918,919,916,1465
20250115,111300,1131143327,916,916,916,916,1506
20250115,111200,1129763831,915,912,915,912,12328
20250115,111100,1118517167,911,911,911,911,60
20250115,111000,1118462507,911,906,911,905,8109
20250115,110900,1111079473,911,910,911,910,101
20250115,110800,1110987562,910,910,910,910,550
20250115,110700,1110487062,910,910,910,910,0
20250115,110600,1110487062,910,910,910,910,0
20250115,110500,1110487062,910,910,910,910,0
20250115,110400,1110487062,910,910,910,910,1322
20250115,110300,1109284042,910,910,910,905,129
20250115,110200,1109166697,910,910,910,905,5848
20250115,110100,1103851947,905,904,907,904,686
20250115,110000,1103231171,910,905,910,905,639
20250115,105900,1102652871,905,906,906,905,10507
20250115,105800,1093144035,911,911,911,911,1
20250115,105700,1093143124,905,905,905,905,0
20250115,105600,1093143124,905,905,905,905,9563
20250115,105500,1084488609,908,904,908,903,11730
20250115,105400,1073846590,904,904,904,904,0
20250115,105300,1073846590,904,907,907,904,6547
20250115,105200,1067921996,908,908,908,908,12603
20250115,105100,1056478472,908,909,909,908,538
20250115,105000,1055989480,910,910,910,910,0
20250115,104900,1055989480,910,910,910,910,581
20250115,104800,1055460770,909,909,909,909,0
20250115,104700,1055460770,909,912,912,909,4000
20250115,104600,1051821270,912,913,913,912,1011
20250115,104500,1050898237,913,913,913,913,678
20250115,104400,1050279223,913,913,913,913,0
20250115,104300,1050279223,913,913,913,913,1
20250115,104200,1050278310,909,909,909,909,0
20250115,104100,1050278310,909,909,909,909,0
20250115,104000,1050278310,909,909,909,909,0
20250115,103900,1050278310,909,909,909,909,99
20250115,103800,1050188319,909,909,909,909,150
20250115,103700,1050051969,909,909,909,909,750
20250115,103600,1049370219,909,909,909,909,9721
20250115,103500,1040533830,907,909,909,907,4286
20250115,103400,1036641159,913,913,913,913,1
20250115,103300,1036640246,909,910,910,909,3500
20250115,103200,1033455746,909,911,912,909,1457
20250115,103100,1032128338,911,911,911,911,10
20250115,103000,1032119228,910,909,912,904,6425
20250115,102900,1026282474,909,909,910,909,5663
20250115,102800,1021129767,908,908,908,908,200
20250115,102700,1020948167,908,908,908,908,2
20250115,102600,1020946351,908,908,908,908,611
20250115,102500,1020391563,908,908,908,908,1320
20250115,102400,1019193003,908,908,908,908,959
20250115,102300,1018322231,908,906,908,906,3124
20250115,102200,1015488607,906,903,907,903,1462
20250115,102100,1014166863,898,898,898,898,11
20250115,102000,1014156985,902,902,902,902,607
20250115,101900,1013609471,902,898,902,898,1337
20250115,101800,1012404822,895,895,895,895,500
20250115,101700,1011957322,895,895,895,895,1249
20250115,101600,1010839467,895,896,899,894,8453
20250115,101500,1003274370,896,896,897,894,5923
20250115,101400,997970741,900,903,903,900,7949
20250115,101300,990804983,903,903,903,903,1
20250115,101200,990804080,901,901,901,901,2724
20250115,101100,988349756,900,896,900,894,5218
20250115,101000,983681706,896,907,907,896,9149
20250115,100900,975455234,904,906,906,901,1426
20250115,100800,974166279,913,907,913,906,2300
20250115,100700,972080691,909,919,919,908,52808
20250115,100600,923958933,925,918,925,918,1001
20250115,100500,923040008,926,921,926,921,4458
20250115,100400,918933630,917,920,920,917,1820
20250115,100300,917261120,921,921,921,921,1
20250115,100200,917260199,921,917,921,916,4271
20250115,100100,913347855,917,923,923,917,4001
20250115,100000,909675726,921,919,921,919,2749
20250115,095900,907145897,920,922,922,920,8821
20250115,095800,899023214,922,929,929,922,4968
20250115,095700,894408152,928,926,928,921,32640
20250115,095600,864254844,926,926,926,926,4309
20250115,095500,860264710,925,929,929,925,128
20250115,095400,860146306,928,922,928,922,3063
20250115,095300,857322214,922,929,929,922,719
20250115,095200,856659219,929,922,929,922,2
20250115,095100,856657368,921,919,926,918,4863
20250115,095000,852178555,922,934,934,918,43859
20250115,094900,811594847,934,934,934,934,3437
20250115,094800,808384689,937,933,937,932,5340
20250115,094700,803407228,933,933,933,933,200
20250115,094600,803220628,933,935,935,933,2197
20250115,094500,801168473,935,935,936,935,12787
20250115,094400,789212627,940,940,940,940,300
20250115,094300,788930627,940,941,941,930,13405
20250115,094200,776426101,936,945,945,936,37272
20250115,094100,741300086,945,948,949,945,1484
20250115,094000,739897660,948,950,950,945,10013
20250115,093900,730434732,950,950,950,950,2
20250115,093800,730432832,950,944,950,944,4013
20250115,093700,726630840,946,946,946,944,4555
20250115,093600,722324160,947,947,947,944,116
20250115,093500,722214608,947,947,947,947,58
20250115,093400,722159682,947,944,948,944,2783
20250115,093300,719524215,944,951,951,944,1221
20250115,093200,718365754,944,950,950,944,870
20250115,093100,717539559,943,951,952,943,8533
20250115,093000,709478955,952,947,958,947,50707
20250115,092900,661093444,945,950,950,945,6895
20250115,092800,654556879,949,948,950,946,6467
20250115,092700,648417555,949,941,949,941,18707
20250115,092600,630738966,945,949,949,940,17538
20250115,092500,614170189,949,949,950,941,26901
20250115,092400,588649263,943,954,955,943,73244
20250115,092300,519071172,955,955,957,952,19133
20250115,092200,500770985,955,956,958,950,7174
20250115,092100,493913026,956,958,958,943,37166
20250115,092000,458474122,958,944,958,940,119576
20250115,091900,344620846,946,943,946,941,13581
20250115,091800,331795740,944,938,948,938,61538
20250115,091700,273891813,935,933,937,932,8604
20250115,091600,265839835,932,932,935,932,4876
20250115,091500,261287621,930,931,935,930,16704
20250115,091400,245735204,933,926,933,926,27451
20250115,091300,220191277,926,919,926,913,30998
20250115,091200,191706791,913,917,920,911,24609
20250115,091100,169104619,918,920,920,913,1064
20250115,091000,168127477,920,912,920,912,1239
20250115,090900,166994802,912,912,912,910,282
20250115,090800,166737632,909,912,912,909,13379
20250115,090700,154564484,913,901,913,899,69821
20250115,090600,91090669,900,909,915,900,21609
20250115,090500,71583968,916,915,921,909,7025
20250115,090400,65187711,913,922,922,912,10106
20250115,090300,55899680,922,913,922,910,21420
20250115,090200,36330476,910,913,913,900,16002
20250115,090100,21792603,913,909,913,906,10163
20250115,090000,12555754,910,906,910,906,12025