stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,185600,833953517,901,901,901,901,7997
20250116,185500,833953517,901,901,901,901,0
20250116,185400,833953517,901,901,901,901,0
20250116,185300,833953517,901,901,901,901,0
20250116,185200,833953517,901,901,901,901,0
20250116,185100,833953517,901,901,901,901,0
20250116,185000,833953517,901,901,901,901,0
20250116,184900,833953517,901,901,901,901,0
20250116,184800,833953517,901,901,901,901,0
20250116,184700,833953517,901,901,901,901,0
20250116,184600,833953517,901,901,901,901,0
20250116,184500,833953517,901,901,901,901,0
20250116,184400,833953517,901,901,901,901,0
20250116,184300,833953517,901,901,901,901,0
20250116,184200,833953517,901,901,901,901,0
20250116,184100,833953517,901,901,901,901,0
20250116,184000,833953517,901,901,901,901,0
20250116,183900,833953517,901,901,901,901,0
20250116,183800,833953517,901,901,901,901,0
20250116,183700,833953517,901,901,901,901,0
20250116,183600,833953517,901,901,901,901,0
20250116,183500,833953517,901,901,901,901,0
20250116,183400,833953517,901,901,901,901,0
20250116,183300,833953517,901,901,901,901,0
20250116,183200,833953517,901,901,901,901,0
20250116,183100,833953517,901,901,901,901,0
20250116,183000,833953517,901,901,901,901,0
20250116,182900,833953517,901,901,901,901,0
20250116,182800,833953517,901,901,901,901,0
20250116,182700,833953517,901,901,901,901,0
20250116,182600,833953517,901,901,901,901,7997
20250116,182500,833953517,901,901,901,901,0
20250116,182400,833953517,901,901,901,901,0
20250116,182300,833953517,901,901,901,901,0
20250116,182200,833953517,901,901,901,901,0
20250116,182100,833953517,901,901,901,901,0
20250116,182000,833953517,901,901,901,901,0
20250116,181900,833953517,901,901,901,901,0
20250116,181800,833953517,901,901,901,901,0
20250116,181700,833953517,901,901,901,901,0
20250116,181600,833953517,901,901,901,901,0
20250116,181500,833953517,901,901,901,901,0
20250116,181400,833953517,901,901,901,901,0
20250116,181300,833953517,901,901,901,901,0
20250116,181200,833953517,901,901,901,901,0
20250116,181100,833953517,901,901,901,901,0
20250116,181000,833953517,901,901,901,901,0
20250116,180900,833953517,901,901,901,901,0
20250116,180800,833953517,901,901,901,901,0
20250116,180700,833953517,901,901,901,901,0
20250116,180600,833953517,901,901,901,901,0
20250116,180500,833953517,901,901,901,901,0
20250116,180400,833953517,901,901,901,901,0
20250116,180300,833953517,901,901,901,901,0
20250116,180200,833953517,901,901,901,901,0
20250116,180100,833953517,901,901,901,901,0
20250116,180000,833953517,901,901,901,901,0
20250116,175900,833953517,901,901,901,901,0
20250116,175800,833953517,901,901,901,901,0
20250116,175700,833953517,901,901,901,901,0
20250116,175600,833953517,901,901,901,901,7997
20250116,175500,833953517,901,901,901,901,0
20250116,175400,833953517,901,901,901,901,0
20250116,175300,833953517,901,901,901,901,0
20250116,175200,833953517,901,901,901,901,0
20250116,175100,833953517,901,901,901,901,0
20250116,175000,833953517,901,901,901,901,0
20250116,174900,833953517,901,901,901,901,0
20250116,174800,833953517,901,901,901,901,0
20250116,174700,833953517,901,901,901,901,0
20250116,174600,833953517,901,901,901,901,0
20250116,174500,833953517,901,901,901,901,0
20250116,174400,833953517,901,901,901,901,0
20250116,174300,833953517,901,901,901,901,0
20250116,174200,833953517,901,901,901,901,0
20250116,174100,833953517,901,901,901,901,0
20250116,174000,833953517,901,901,901,901,0
20250116,173900,833953517,901,901,901,901,0
20250116,173800,833953517,901,901,901,901,0
20250116,173700,833953517,901,901,901,901,0
20250116,173600,833953517,901,901,901,901,0
20250116,173500,833953517,901,901,901,901,0
20250116,173400,833953517,901,901,901,901,0
20250116,173300,833953517,901,901,901,901,0
20250116,173200,833953517,901,901,901,901,0
20250116,173100,833953517,901,901,901,901,0
20250116,173000,833953517,901,901,901,901,0
20250116,172900,833953517,901,901,901,901,0
20250116,172800,833953517,901,901,901,901,0
20250116,172700,833953517,901,901,901,901,0
20250116,172600,833953517,901,901,901,901,7997
20250116,172500,833953517,901,901,901,901,0
20250116,172400,833953517,901,901,901,901,0
20250116,172300,833953517,901,901,901,901,0
20250116,172200,833953517,901,901,901,901,0
20250116,172100,833953517,901,901,901,901,0
20250116,172000,833953517,901,901,901,901,0
20250116,171900,833953517,901,901,901,901,0
20250116,171800,833953517,901,901,901,901,0
20250116,171700,833953517,901,901,901,901,0
20250116,171600,833953517,901,901,901,901,0
20250116,171500,833953517,901,901,901,901,0
20250116,171400,833953517,901,901,901,901,0
20250116,171300,833953517,901,901,901,901,0
20250116,171200,833953517,901,901,901,901,0
20250116,171100,833953517,901,901,901,901,0
20250116,171000,833953517,901,901,901,901,0
20250116,170900,833953517,901,901,901,901,0
20250116,170800,833953517,901,901,901,901,0
20250116,170700,833953517,901,901,901,901,0
20250116,170600,833953517,901,901,901,901,0
20250116,170500,833953517,901,901,901,901,0
20250116,170400,833953517,901,901,901,901,0
20250116,170300,833953517,901,901,901,901,0
20250116,170200,833953517,901,901,901,901,0
20250116,170100,833953517,901,901,901,901,0
20250116,170000,833953517,901,901,901,901,0
20250116,165900,833953517,901,901,901,901,0
20250116,165800,833953517,901,901,901,901,0
20250116,165700,833953517,901,901,901,901,0
20250116,165600,833953517,901,901,901,901,7997
20250116,165500,833953517,901,901,901,901,0
20250116,165400,833953517,901,901,901,901,0
20250116,165300,833953517,901,901,901,901,0
20250116,165200,833953517,901,901,901,901,0
20250116,165100,833953517,901,901,901,901,0
20250116,165000,833953517,901,901,901,901,0
20250116,164900,833953517,901,901,901,901,0
20250116,164800,833953517,901,901,901,901,0
20250116,164700,833953517,901,901,901,901,0
20250116,164600,833953517,901,901,901,901,0
20250116,164500,833953517,901,901,901,901,0
20250116,164400,833953517,901,901,901,901,0
20250116,164300,833953517,901,901,901,901,0
20250116,164200,833953517,901,901,901,901,0
20250116,164100,833953517,901,901,901,901,0
20250116,164000,833953517,901,901,901,901,0
20250116,163900,833953517,901,901,901,901,0
20250116,163800,833953517,901,901,901,901,0
20250116,163700,833953517,901,901,901,901,0
20250116,163600,833953517,901,901,901,901,0
20250116,163500,833953517,901,901,901,901,0
20250116,163400,833953517,901,901,901,901,0
20250116,163300,833953517,901,901,901,901,0
20250116,163200,833953517,901,901,901,901,0
20250116,163100,833953517,901,901,901,901,0
20250116,163000,833953517,901,901,901,901,0
20250116,162900,833953517,901,901,901,901,0
20250116,162800,833953517,901,901,901,901,0
20250116,162700,833953517,901,901,901,901,0
20250116,162600,833953517,901,901,901,901,7997
20250116,162500,833953517,901,901,901,901,0
20250116,162400,833953517,901,901,901,901,0
20250116,162300,833953517,901,901,901,901,0
20250116,162200,833953517,901,901,901,901,0
20250116,162100,833953517,901,901,901,901,0
20250116,162000,833953517,901,901,901,901,0
20250116,161900,833953517,901,901,901,901,0
20250116,161800,833953517,901,901,901,901,0
20250116,161700,833953517,901,901,901,901,0
20250116,161600,833953517,901,901,901,901,0
20250116,161500,833953517,901,901,901,901,0
20250116,161400,833953517,901,901,901,901,0
20250116,161300,833953517,901,901,901,901,0
20250116,161200,833953517,901,901,901,901,0
20250116,161100,833953517,901,901,901,901,0
20250116,161000,833953517,901,901,901,901,0
20250116,160900,833953517,901,901,901,901,0
20250116,160800,833953517,901,901,901,901,0
20250116,160700,833953517,901,901,901,901,0
20250116,160600,833953517,901,901,901,901,0
20250116,160500,833953517,901,901,901,901,0
20250116,160400,833953517,901,901,901,901,0
20250116,160300,833953517,901,901,901,901,0
20250116,160200,833953517,901,901,901,901,0
20250116,160100,833953517,901,901,901,901,0
20250116,160000,833953517,901,901,901,901,0
20250116,155900,833953517,901,901,901,901,0
20250116,155800,833953517,901,901,901,901,0
20250116,155700,833953517,901,901,901,901,0
20250116,155600,833953517,901,901,901,901,7997
20250116,155500,833953517,901,901,901,901,0
20250116,155400,833953517,901,901,901,901,0
20250116,155300,833953517,901,901,901,901,0
20250116,155200,833953517,901,901,901,901,0
20250116,155100,833953517,901,901,901,901,0
20250116,155000,833953517,901,901,901,901,0
20250116,154900,833953517,901,901,901,901,0
20250116,154800,833953517,901,901,901,901,0
20250116,154700,833953517,901,901,901,901,0
20250116,154600,833953517,901,901,901,901,0
20250116,154500,833953517,901,901,901,901,0
20250116,154400,833953517,901,901,901,901,0
20250116,154300,833953517,901,901,901,901,0
20250116,154200,833953517,901,901,901,901,0
20250116,154100,833953517,901,901,901,901,0
20250116,154000,833953517,901,901,901,901,0
20250116,153900,833953517,901,901,901,901,0
20250116,153800,833953517,901,901,901,901,0
20250116,153700,833953517,901,901,901,901,0
20250116,153600,833953517,901,901,901,901,0
20250116,153500,833953517,901,901,901,901,0
20250116,153400,833953517,901,901,901,901,0
20250116,153300,833953517,901,901,901,901,0
20250116,153200,833953517,901,901,901,901,0
20250116,153100,833953517,901,901,901,901,0
20250116,153000,833953517,901,901,901,901,7997
20250116,152900,826748220,900,900,900,900,0
20250116,152800,826748220,900,900,900,900,0
20250116,152700,826748220,900,900,900,900,0
20250116,152600,826748220,900,900,900,900,0
20250116,152500,826748220,900,900,900,900,0
20250116,152400,826748220,900,900,900,900,0
20250116,152300,826748220,900,900,900,900,0
20250116,152200,826748220,900,900,900,900,0
20250116,152100,826748220,900,900,900,900,0
20250116,152000,826748220,900,900,900,900,0
20250116,151900,826748220,900,900,900,900,1436
20250116,151800,825455820,901,897,901,895,10026
20250116,151700,816427066,895,895,895,895,4817
20250116,151600,812115851,895,896,900,895,1666
20250116,151500,810624472,900,900,900,900,1135
20250116,151400,809602972,901,901,901,901,1
20250116,151300,809602071,901,901,901,901,1000
20250116,151200,808701071,902,904,904,902,1671
20250116,151100,807190489,904,904,904,904,1000
20250116,151000,806286489,905,905,905,905,0
20250116,150900,806286489,905,900,905,900,10000
20250116,150800,797253699,900,900,900,900,0
20250116,150700,797253699,900,900,900,900,0
20250116,150600,797253699,900,900,900,900,0
20250116,150500,797253699,900,900,900,900,266
20250116,150400,797014299,900,900,900,900,0
20250116,150300,797014299,900,897,900,893,10051
20250116,150200,787985415,897,897,897,897,10050
20250116,150100,778970565,897,893,897,893,11496
20250116,150000,768659829,897,897,897,897,200
20250116,145900,768480429,897,897,897,897,1326
20250116,145800,767291007,896,896,896,896,0
20250116,145700,767291007,896,891,896,891,7841
20250116,145600,760275470,891,890,891,890,1846
20250116,145500,758632066,890,890,890,890,1380
20250116,145400,757403866,890,889,890,889,5200
20250116,145300,752775876,890,887,890,887,1026
20250116,145200,751862814,887,887,887,887,200
20250116,145100,751685414,887,887,887,887,2122
20250116,145000,749803200,887,887,887,887,0
20250116,144900,749803200,887,887,887,887,2001
20250116,144800,748028313,890,890,890,888,2900
20250116,144700,745449113,890,890,890,890,0
20250116,144600,745449113,890,890,890,890,612
20250116,144500,744904433,890,890,890,890,120
20250116,144400,744797633,890,890,890,890,536
20250116,144300,744320593,890,890,890,890,1154
20250116,144200,743293533,886,887,887,886,2593
20250116,144100,740994120,887,887,887,887,0
20250116,144000,740994120,887,891,891,887,2329
20250116,143900,738927921,889,889,891,889,685
20250116,143800,738317806,889,891,891,888,2752
20250116,143700,735872624,889,889,889,888,1502
20250116,143600,734537781,890,892,892,890,403
20250116,143500,734179106,890,890,892,890,2923
20250116,143400,731577632,890,890,890,890,211
20250116,143300,731389842,890,889,890,889,1174
20250116,143200,730346154,889,888,889,888,353
20250116,143100,730032537,888,889,889,888,957
20250116,143000,729182064,886,886,886,886,0
20250116,142900,729182064,886,888,888,886,6389
20250116,142800,723514591,889,893,893,889,7021
20250116,142700,717261905,893,893,893,893,280
20250116,142600,717011865,893,893,893,893,314
20250116,142500,716731463,890,889,890,889,150
20250116,142400,716598063,888,889,889,888,998
20250116,142300,715711425,889,892,892,889,27825
20250116,142200,690932788,894,893,894,892,2002
20250116,142100,689146800,893,893,893,893,1256
20250116,142000,688025192,893,893,893,893,1492
20250116,141900,686692836,893,895,895,893,3264
20250116,141800,683775646,893,896,897,893,30561
20250116,141700,656424868,897,901,901,897,25833
20250116,141600,633232680,901,901,901,901,0
20250116,141500,633232680,901,901,901,901,2589
20250116,141400,630899991,901,901,901,901,0
20250116,141300,630899991,901,901,901,901,400
20250116,141200,630539591,900,900,900,900,3380
20250116,141100,627497591,900,899,900,899,2543
20250116,141000,625211394,900,900,900,900,2000
20250116,140900,623411394,900,901,901,900,5313
20250116,140800,618627861,901,901,901,901,0
20250116,140700,618627861,901,900,901,900,3670
20250116,140600,615324688,900,900,900,900,0
20250116,140500,615324688,900,900,900,900,3
20250116,140400,615321988,901,901,901,901,0
20250116,140300,615321988,901,901,901,901,0
20250116,140200,615321988,901,901,901,901,0
20250116,140100,615321988,901,901,901,901,0
20250116,140000,615321988,901,901,901,901,1
20250116,135900,615321087,899,901,901,899,508
20250116,135800,614864355,901,901,901,901,0
20250116,135700,614864355,901,901,901,901,81
20250116,135600,614791374,899,899,899,899,0
20250116,135500,614791374,899,899,899,899,2000
20250116,135400,612993374,900,900,900,900,2195
20250116,135300,611017874,899,899,899,899,24
20250116,135200,610996298,899,899,899,899,1882
20250116,135100,609304380,898,898,898,898,4000
20250116,135000,605712380,899,899,899,899,2
20250116,134900,605710582,900,900,900,900,0
20250116,134800,605710582,900,900,900,900,50
20250116,134700,605665582,901,901,901,901,0
20250116,134600,605665582,901,901,901,901,0
20250116,134500,605665582,901,901,901,900,11012
20250116,134400,595754771,901,901,901,901,28
20250116,134300,595729543,901,901,901,901,633
20250116,134200,595159210,901,901,901,901,8
20250116,134100,595152002,901,901,901,901,300
20250116,134000,594881702,901,901,901,901,300
20250116,133900,594611402,901,901,901,901,1109
20250116,133800,593612193,900,900,900,900,50
20250116,133700,593567193,902,902,902,902,0
20250116,133600,593567193,902,902,902,902,503
20250116,133500,593113487,903,903,903,903,0
20250116,133400,593113487,903,900,903,899,9224
20250116,133300,584816681,900,900,900,900,16108
20250116,133200,570319481,900,900,900,900,0
20250116,133100,570319481,900,900,900,900,10500
20250116,133000,560869481,904,904,904,904,27
20250116,132900,560845073,904,904,904,904,768
20250116,132800,560150801,904,904,904,904,89
20250116,132700,560070345,904,904,904,904,0
20250116,132600,560070345,904,904,904,904,220
20250116,132500,559871465,900,900,900,900,100
20250116,132400,559781465,900,901,901,900,10100
20250116,132300,550690915,900,900,900,900,0
20250116,132200,550690915,900,900,900,900,997
20250116,132100,549793615,900,901,901,900,1000
20250116,132000,548893214,900,900,900,900,0
20250116,131900,548893214,900,900,900,900,0
20250116,131800,548893214,900,901,901,900,2000
20250116,131700,547093103,900,900,900,900,0
20250116,131600,547093103,900,904,904,900,25000
20250116,131500,524568822,904,904,904,904,1612
20250116,131400,523111574,904,905,905,904,4003
20250116,131300,519492859,905,905,905,905,0
20250116,131200,519492859,905,905,905,905,26
20250116,131100,519469329,905,905,905,905,150
20250116,131000,519333579,905,905,905,905,7230
20250116,130900,512790429,905,906,906,905,51
20250116,130800,512744234,906,906,906,906,5058
20250116,130700,508161686,907,907,907,907,3801
20250116,130600,504714179,908,909,909,908,534
20250116,130500,504229297,909,911,911,909,1013
20250116,130400,503308478,909,909,909,909,0
20250116,130300,503308478,909,909,909,909,0
20250116,130200,503308478,909,909,909,909,0
20250116,130100,503308478,909,911,911,909,32
20250116,130000,503279332,912,912,912,912,0
20250116,125900,503279332,912,912,912,912,0
20250116,125800,503279332,912,912,912,912,0
20250116,125700,503279332,912,912,912,912,0
20250116,125600,503279332,912,912,912,912,0
20250116,125500,503279332,912,912,912,912,0
20250116,125400,503279332,912,912,912,912,0
20250116,125300,503279332,912,912,912,912,0
20250116,125200,503279332,912,912,912,912,0
20250116,125100,503279332,912,912,912,912,0
20250116,125000,503279332,912,912,912,912,0
20250116,124900,503279332,912,912,912,912,0
20250116,124800,503279332,912,909,912,909,19
20250116,124700,503262058,909,908,909,908,758
20250116,124600,502573793,908,908,908,908,0
20250116,124500,502573793,908,908,908,908,0
20250116,124400,502573793,908,908,908,908,347
20250116,124300,502258717,908,908,908,908,0
20250116,124200,502258717,908,908,908,908,5
20250116,124100,502254177,907,907,907,907,0
20250116,124000,502254177,907,908,908,907,50
20250116,123900,502208816,907,907,907,907,0
20250116,123800,502208816,907,913,913,907,17
20250116,123700,502193385,908,908,908,908,1784
20250116,123600,500573513,908,908,908,908,0
20250116,123500,500573513,908,908,908,908,0
20250116,123400,500573513,908,908,908,908,0
20250116,123300,500573513,908,908,908,908,0
20250116,123200,500573513,908,908,908,908,740
20250116,123100,499901593,908,908,908,908,1
20250116,123000,499900685,908,908,908,908,99
20250116,122900,499810793,908,908,908,908,0
20250116,122800,499810793,908,908,908,908,165
20250116,122700,499660973,908,909,909,908,1167
20250116,122600,498601027,909,910,910,909,1099
20250116,122500,497601937,909,910,910,909,1600
20250116,122400,496146036,911,911,911,911,1
20250116,122300,496145125,913,913,913,913,0
20250116,122200,496145125,913,913,913,913,1
20250116,122100,496144212,913,913,913,913,3
20250116,122000,496141473,913,913,913,913,4
20250116,121900,496137821,913,913,913,913,30
20250116,121800,496110431,913,913,913,913,0
20250116,121700,496110431,913,913,913,913,0
20250116,121600,496110431,913,913,913,913,0
20250116,121500,496110431,913,912,913,912,1174
20250116,121400,495038572,912,912,912,912,0
20250116,121300,495038572,912,911,912,911,1207
20250116,121200,493938498,910,909,910,909,2076
20250116,121100,492049410,910,910,910,910,0
20250116,121000,492049410,910,910,910,910,0
20250116,120900,492049410,910,910,910,910,0
20250116,120800,492049410,910,910,910,910,0
20250116,120700,492049410,910,910,910,910,0
20250116,120600,492049410,910,910,910,910,0
20250116,120500,492049410,910,910,910,910,0
20250116,120400,492049410,910,910,910,906,1065
20250116,120300,491084476,911,911,911,911,0
20250116,120200,491084476,911,911,911,911,0
20250116,120100,491084476,911,911,911,911,0
20250116,120000,491084476,911,911,911,911,0
20250116,115900,491084476,911,911,911,911,0
20250116,115800,491084476,911,911,911,911,0
20250116,115700,491084476,911,911,911,911,0
20250116,115600,491084476,911,910,911,910,4
20250116,115500,491080835,905,905,905,905,16
20250116,115400,491066355,910,910,910,910,1
20250116,115300,491065445,906,906,906,906,2507
20250116,115200,488794103,906,906,906,906,0
20250116,115100,488794103,906,906,906,906,0
20250116,115000,488794103,906,907,907,906,2032
20250116,114900,486951082,907,907,907,907,1000
20250116,114800,486044082,911,911,911,911,10
20250116,114700,486034972,911,911,911,911,1
20250116,114600,486034061,910,910,910,910,16
20250116,114500,486019501,912,912,912,912,0
20250116,114400,486019501,912,912,912,912,0
20250116,114300,486019501,912,912,912,912,0
20250116,114200,486019501,912,912,912,912,1
20250116,114100,486018589,906,911,912,906,20
20250116,114000,486000418,911,906,911,906,1001
20250116,113900,485093507,913,913,913,913,0
20250116,113800,485093507,913,913,913,913,0
20250116,113700,485093507,913,913,913,913,0
20250116,113600,485093507,913,908,913,907,1307
20250116,113500,483907645,914,914,914,914,0
20250116,113400,483907645,914,914,914,914,0
20250116,113300,483907645,914,914,914,914,0
20250116,113200,483907645,914,911,914,909,1212
20250116,113100,482804128,909,909,909,909,2
20250116,113000,482802310,911,911,911,911,1
20250116,112900,482801399,907,907,907,907,417
20250116,112800,482423180,907,910,910,907,13308
20250116,112700,470336319,910,910,910,910,0
20250116,112600,470336319,910,910,910,910,0
20250116,112500,470336319,910,911,911,910,7078
20250116,112400,463892678,912,914,914,912,10115
20250116,112300,454659417,917,917,917,917,0
20250116,112200,454659417,917,915,917,915,1332
20250116,112100,453440602,915,915,915,915,0
20250116,112000,453440602,915,915,915,915,0
20250116,111900,453440602,915,916,916,915,7966
20250116,111800,446145746,917,917,917,917,5
20250116,111700,446141161,918,918,918,918,0
20250116,111600,446141161,918,918,918,918,146
20250116,111500,446007133,918,918,918,918,0
20250116,111400,446007133,918,918,918,918,6098
20250116,111300,440409169,918,918,918,918,13902
20250116,111200,427647133,919,919,919,919,27
20250116,111100,427622320,919,919,919,919,1009
20250116,111000,426695049,918,917,918,917,5644
20250116,110900,421517024,917,917,917,917,30
20250116,110800,421489514,917,917,917,917,0
20250116,110700,421489514,917,917,917,917,0
20250116,110600,421489514,917,917,917,917,6770
20250116,110500,415281424,917,915,917,915,12106
20250116,110400,404182222,917,916,917,916,2887
20250116,110300,401536843,918,917,918,917,8914
20250116,110200,393362704,917,917,917,917,3397
20250116,110100,390247655,913,918,918,913,2
20250116,110000,390245824,913,918,918,913,2887
20250116,105900,387609988,914,914,914,914,1400
20250116,105800,386330388,918,918,918,918,1
20250116,105700,386329470,918,918,918,918,0
20250116,105600,386329470,918,918,918,918,0
20250116,105500,386329470,918,918,918,918,1
20250116,105400,386328552,918,918,918,918,563
20250116,105300,385811718,918,913,918,913,5
20250116,105200,385807148,918,917,918,917,1851
20250116,105100,384109780,912,915,916,912,2923
20250116,105000,381439758,915,914,916,914,13604
20250116,104900,368997666,914,911,914,911,2
20250116,104800,368995841,914,914,914,914,0
20250116,104700,368995841,914,914,914,914,0
20250116,104600,368995841,914,914,914,914,106
20250116,104500,368898957,914,911,914,911,9001
20250116,104400,360682114,913,913,913,913,0
20250116,104300,360682114,913,913,913,913,1
20250116,104200,360681201,911,911,911,911,0
20250116,104100,360681201,911,911,911,911,1668
20250116,104000,359161653,913,913,913,913,3150
20250116,103900,356285703,909,909,909,909,0
20250116,103800,356285703,909,909,909,909,255
20250116,103700,356053908,915,915,915,915,0
20250116,103600,356053908,915,915,915,915,1
20250116,103500,356052993,919,916,919,916,2400
20250116,103400,353852327,916,913,916,913,9613
20250116,103300,345057458,909,909,909,909,780
20250116,103200,344348438,913,913,913,913,0
20250116,103100,344348438,913,913,913,913,18
20250116,103000,344332004,910,910,910,910,0
20250116,102900,344332004,910,910,910,910,10
20250116,102800,344322904,915,903,915,903,5908
20250116,102700,338928133,903,910,910,903,7499
20250116,102600,332149776,914,914,914,914,0
20250116,102500,332149776,914,914,914,914,1
20250116,102400,332148862,912,912,912,912,0
20250116,102300,332148862,912,912,915,912,2004
20250116,102200,330321208,915,912,915,912,2001
20250116,102100,328496293,915,911,915,911,6068
20250116,102000,322947289,910,909,910,909,4362
20250116,101900,318978408,908,909,910,908,503
20250116,101800,318520694,910,910,910,910,0
20250116,101700,318520694,910,910,910,910,2532
20250116,101600,316216574,908,905,908,905,3501
20250116,101500,313048142,905,907,907,905,860
20250116,101400,312269695,908,908,909,908,26
20250116,101300,312246086,909,911,911,909,72
20250116,101200,312180569,911,911,911,911,0
20250116,101100,312180569,911,914,914,911,66
20250116,101000,312120308,914,914,914,914,14
20250116,100900,312107512,915,915,915,915,0
20250116,100800,312107512,915,915,915,915,50
20250116,100700,312061762,915,914,915,914,6
20250116,100600,312056277,915,912,915,912,7
20250116,100500,312049890,912,915,915,912,1001
20250116,100400,311136975,915,912,915,912,866
20250116,100300,310347180,912,915,915,912,6
20250116,100200,310341705,913,913,914,913,1711
20250116,100100,308778161,913,910,913,910,959
20250116,100000,307905165,912,912,914,912,3766
20250116,095900,304463976,912,909,912,909,3713
20250116,095800,301083312,904,904,904,904,0
20250116,095700,301083312,904,904,904,904,0
20250116,095600,301083312,904,904,904,904,139
20250116,095500,300957656,904,904,904,904,0
20250116,095400,300957656,904,902,911,902,21986
20250116,095300,281064014,902,902,902,898,6114
20250116,095200,275553579,899,899,899,899,3869
20250116,095100,272075348,902,902,902,902,0
20250116,095000,272075348,902,902,902,902,21
20250116,094900,272056406,902,902,902,902,1
20250116,094800,272055504,898,902,902,898,23
20250116,094700,272034762,898,898,898,898,0
20250116,094600,272034762,898,899,899,898,1111
20250116,094500,271036584,897,897,897,897,0
20250116,094400,271036584,897,898,898,897,5676
20250116,094300,265944296,896,896,896,896,714
20250116,094200,265304552,896,896,896,896,0
20250116,094100,265304552,896,896,896,896,224
20250116,094000,265103848,896,896,896,896,10
20250116,093900,265094888,895,892,896,892,6471
20250116,093800,259322627,885,893,893,885,16012
20250116,093700,245122672,893,888,893,887,800
20250116,093600,244410026,887,895,895,887,9309
20250116,093500,236152645,895,896,896,895,585
20250116,093400,235628840,896,898,898,887,3086
20250116,093300,232877370,899,899,899,899,2
20250116,093200,232875572,896,895,896,895,1524
20250116,093100,231510168,892,890,892,890,10353
20250116,093000,222277417,890,893,893,890,125
20250116,092900,222166143,893,894,894,890,2039
20250116,092800,220348161,894,885,898,885,13594
20250116,092700,208244838,885,891,891,880,15956
20250116,092600,194122097,890,903,903,890,80048
20250116,092500,122448579,909,909,909,909,0
20250116,092400,122448579,909,906,909,904,2389
20250116,092300,120288140,912,912,912,906,3191
20250116,092200,117396001,913,906,913,905,734
20250116,092100,116731588,918,909,918,909,14377
20250116,092000,103571541,906,905,908,904,13196
20250116,091900,91613806,907,906,907,906,208
20250116,091800,91425156,907,907,907,907,112
20250116,091700,91323572,904,908,908,904,2001
20250116,091600,89514550,907,907,907,907,1
20250116,091500,89513643,904,905,905,904,1475
20250116,091400,88178868,905,908,908,905,415
20250116,091300,87803263,909,909,909,909,34
20250116,091200,87772357,902,904,904,902,4966
20250116,091100,83283219,904,906,906,904,7534
20250116,091000,76458895,904,912,927,904,8607
20250116,090900,68661977,912,912,912,912,2
20250116,090800,68660153,904,905,905,904,74
20250116,090700,68593254,905,904,912,900,18831
20250116,090600,51632377,900,900,905,900,12416
20250116,090500,40457972,900,903,903,898,15925
20250116,090400,26109588,903,903,910,903,476
20250116,090300,25679326,910,912,912,905,3171
20250116,090200,22793862,911,901,911,901,732
20250116,090100,22133010,901,912,912,900,16796
20250116,090000,7005374,913,913,913,901,7767