stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,185600,1085977398,807,807,807,807,21456
20250117,185500,1085977398,807,807,807,807,0
20250117,185400,1085977398,807,807,807,807,0
20250117,185300,1085977398,807,807,807,807,0
20250117,185200,1085977398,807,807,807,807,0
20250117,185100,1085977398,807,807,807,807,0
20250117,185000,1085977398,807,807,807,807,0
20250117,184900,1085977398,807,807,807,807,0
20250117,184800,1085977398,807,807,807,807,0
20250117,184700,1085977398,807,807,807,807,0
20250117,184600,1085977398,807,807,807,807,0
20250117,184500,1085977398,807,807,807,807,0
20250117,184400,1085977398,807,807,807,807,0
20250117,184300,1085977398,807,807,807,807,0
20250117,184200,1085977398,807,807,807,807,0
20250117,184100,1085977398,807,807,807,807,0
20250117,184000,1085977398,807,807,807,807,0
20250117,183900,1085977398,807,807,807,807,0
20250117,183800,1085977398,807,807,807,807,0
20250117,183700,1085977398,807,807,807,807,0
20250117,183600,1085977398,807,807,807,807,0
20250117,183500,1085977398,807,807,807,807,0
20250117,183400,1085977398,807,807,807,807,0
20250117,183300,1085977398,807,807,807,807,0
20250117,183200,1085977398,807,807,807,807,0
20250117,183100,1085977398,807,807,807,807,0
20250117,183000,1085977398,807,807,807,807,0
20250117,182900,1085977398,807,807,807,807,0
20250117,182800,1085977398,807,807,807,807,0
20250117,182700,1085977398,807,807,807,807,0
20250117,182600,1085977398,807,807,807,807,21456
20250117,182500,1085977398,807,807,807,807,0
20250117,182400,1085977398,807,807,807,807,0
20250117,182300,1085977398,807,807,807,807,0
20250117,182200,1085977398,807,807,807,807,0
20250117,182100,1085977398,807,807,807,807,0
20250117,182000,1085977398,807,807,807,807,0
20250117,181900,1085977398,807,807,807,807,0
20250117,181800,1085977398,807,807,807,807,0
20250117,181700,1085977398,807,807,807,807,0
20250117,181600,1085977398,807,807,807,807,0
20250117,181500,1085977398,807,807,807,807,0
20250117,181400,1085977398,807,807,807,807,0
20250117,181300,1085977398,807,807,807,807,0
20250117,181200,1085977398,807,807,807,807,0
20250117,181100,1085977398,807,807,807,807,0
20250117,181000,1085977398,807,807,807,807,0
20250117,180900,1085977398,807,807,807,807,0
20250117,180800,1085977398,807,807,807,807,0
20250117,180700,1085977398,807,807,807,807,0
20250117,180600,1085977398,807,807,807,807,0
20250117,180500,1085977398,807,807,807,807,0
20250117,180400,1085977398,807,807,807,807,0
20250117,180300,1085977398,807,807,807,807,0
20250117,180200,1085977398,807,807,807,807,0
20250117,180100,1085977398,807,807,807,807,0
20250117,180000,1085977398,807,807,807,807,0
20250117,175900,1085977398,807,807,807,807,0
20250117,175800,1085977398,807,807,807,807,0
20250117,175700,1085977398,807,807,807,807,0
20250117,175600,1085977398,807,807,807,807,21456
20250117,175500,1085977398,807,807,807,807,0
20250117,175400,1085977398,807,807,807,807,0
20250117,175300,1085977398,807,807,807,807,0
20250117,175200,1085977398,807,807,807,807,0
20250117,175100,1085977398,807,807,807,807,0
20250117,175000,1085977398,807,807,807,807,0
20250117,174900,1085977398,807,807,807,807,0
20250117,174800,1085977398,807,807,807,807,0
20250117,174700,1085977398,807,807,807,807,0
20250117,174600,1085977398,807,807,807,807,0
20250117,174500,1085977398,807,807,807,807,0
20250117,174400,1085977398,807,807,807,807,0
20250117,174300,1085977398,807,807,807,807,0
20250117,174200,1085977398,807,807,807,807,0
20250117,174100,1085977398,807,807,807,807,0
20250117,174000,1085977398,807,807,807,807,0
20250117,173900,1085977398,807,807,807,807,0
20250117,173800,1085977398,807,807,807,807,0
20250117,173700,1085977398,807,807,807,807,0
20250117,173600,1085977398,807,807,807,807,0
20250117,173500,1085977398,807,807,807,807,0
20250117,173400,1085977398,807,807,807,807,0
20250117,173300,1085977398,807,807,807,807,0
20250117,173200,1085977398,807,807,807,807,0
20250117,173100,1085977398,807,807,807,807,0
20250117,173000,1085977398,807,807,807,807,0
20250117,172900,1085977398,807,807,807,807,0
20250117,172800,1085977398,807,807,807,807,0
20250117,172700,1085977398,807,807,807,807,0
20250117,172600,1085977398,807,807,807,807,21456
20250117,172500,1085977398,807,807,807,807,0
20250117,172400,1085977398,807,807,807,807,0
20250117,172300,1085977398,807,807,807,807,0
20250117,172200,1085977398,807,807,807,807,0
20250117,172100,1085977398,807,807,807,807,0
20250117,172000,1085977398,807,807,807,807,0
20250117,171900,1085977398,807,807,807,807,0
20250117,171800,1085977398,807,807,807,807,0
20250117,171700,1085977398,807,807,807,807,0
20250117,171600,1085977398,807,807,807,807,0
20250117,171500,1085977398,807,807,807,807,0
20250117,171400,1085977398,807,807,807,807,0
20250117,171300,1085977398,807,807,807,807,0
20250117,171200,1085977398,807,807,807,807,0
20250117,171100,1085977398,807,807,807,807,0
20250117,171000,1085977398,807,807,807,807,0
20250117,170900,1085977398,807,807,807,807,0
20250117,170800,1085977398,807,807,807,807,0
20250117,170700,1085977398,807,807,807,807,0
20250117,170600,1085977398,807,807,807,807,0
20250117,170500,1085977398,807,807,807,807,0
20250117,170400,1085977398,807,807,807,807,0
20250117,170300,1085977398,807,807,807,807,0
20250117,170200,1085977398,807,807,807,807,0
20250117,170100,1085977398,807,807,807,807,0
20250117,170000,1085977398,807,807,807,807,0
20250117,165900,1085977398,807,807,807,807,0
20250117,165800,1085977398,807,807,807,807,0
20250117,165700,1085977398,807,807,807,807,0
20250117,165600,1085977398,807,807,807,807,21456
20250117,165500,1085977398,807,807,807,807,0
20250117,165400,1085977398,807,807,807,807,0
20250117,165300,1085977398,807,807,807,807,0
20250117,165200,1085977398,807,807,807,807,0
20250117,165100,1085977398,807,807,807,807,0
20250117,165000,1085977398,807,807,807,807,0
20250117,164900,1085977398,807,807,807,807,0
20250117,164800,1085977398,807,807,807,807,0
20250117,164700,1085977398,807,807,807,807,0
20250117,164600,1085977398,807,807,807,807,0
20250117,164500,1085977398,807,807,807,807,0
20250117,164400,1085977398,807,807,807,807,0
20250117,164300,1085977398,807,807,807,807,0
20250117,164200,1085977398,807,807,807,807,0
20250117,164100,1085977398,807,807,807,807,0
20250117,164000,1085977398,807,807,807,807,0
20250117,163900,1085977398,807,807,807,807,0
20250117,163800,1085977398,807,807,807,807,0
20250117,163700,1085977398,807,807,807,807,0
20250117,163600,1085977398,807,807,807,807,0
20250117,163500,1085977398,807,807,807,807,0
20250117,163400,1085977398,807,807,807,807,0
20250117,163300,1085977398,807,807,807,807,0
20250117,163200,1085977398,807,807,807,807,0
20250117,163100,1085977398,807,807,807,807,0
20250117,163000,1085977398,807,807,807,807,0
20250117,162900,1085977398,807,807,807,807,0
20250117,162800,1085977398,807,807,807,807,0
20250117,162700,1085977398,807,807,807,807,0
20250117,162600,1085977398,807,807,807,807,21456
20250117,162500,1085977398,807,807,807,807,0
20250117,162400,1085977398,807,807,807,807,0
20250117,162300,1085977398,807,807,807,807,0
20250117,162200,1085977398,807,807,807,807,0
20250117,162100,1085977398,807,807,807,807,0
20250117,162000,1085977398,807,807,807,807,0
20250117,161900,1085977398,807,807,807,807,0
20250117,161800,1085977398,807,807,807,807,0
20250117,161700,1085977398,807,807,807,807,0
20250117,161600,1085977398,807,807,807,807,0
20250117,161500,1085977398,807,807,807,807,0
20250117,161400,1085977398,807,807,807,807,0
20250117,161300,1085977398,807,807,807,807,0
20250117,161200,1085977398,807,807,807,807,0
20250117,161100,1085977398,807,807,807,807,0
20250117,161000,1085977398,807,807,807,807,0
20250117,160900,1085977398,807,807,807,807,0
20250117,160800,1085977398,807,807,807,807,0
20250117,160700,1085977398,807,807,807,807,0
20250117,160600,1085977398,807,807,807,807,0
20250117,160500,1085977398,807,807,807,807,0
20250117,160400,1085977398,807,807,807,807,0
20250117,160300,1085977398,807,807,807,807,0
20250117,160200,1085977398,807,807,807,807,0
20250117,160100,1085977398,807,807,807,807,0
20250117,160000,1085977398,807,807,807,807,0
20250117,155900,1085977398,807,807,807,807,0
20250117,155800,1085977398,807,807,807,807,0
20250117,155700,1085977398,807,807,807,807,0
20250117,155600,1085977398,807,807,807,807,21456
20250117,155500,1085977398,807,807,807,807,0
20250117,155400,1085977398,807,807,807,807,0
20250117,155300,1085977398,807,807,807,807,0
20250117,155200,1085977398,807,807,807,807,0
20250117,155100,1085977398,807,807,807,807,0
20250117,155000,1085977398,807,807,807,807,0
20250117,154900,1085977398,807,807,807,807,0
20250117,154800,1085977398,807,807,807,807,0
20250117,154700,1085977398,807,807,807,807,0
20250117,154600,1085977398,807,807,807,807,0
20250117,154500,1085977398,807,807,807,807,0
20250117,154400,1085977398,807,807,807,807,0
20250117,154300,1085977398,807,807,807,807,0
20250117,154200,1085977398,807,807,807,807,0
20250117,154100,1085977398,807,807,807,807,0
20250117,154000,1085977398,807,807,807,807,0
20250117,153900,1085977398,807,807,807,807,0
20250117,153800,1085977398,807,807,807,807,0
20250117,153700,1085977398,807,807,807,807,0
20250117,153600,1085977398,807,807,807,807,0
20250117,153500,1085977398,807,807,807,807,0
20250117,153400,1085977398,807,807,807,807,0
20250117,153300,1085977398,807,807,807,807,0
20250117,153200,1085977398,807,807,807,807,0
20250117,153100,1085977398,807,807,807,807,0
20250117,153000,1085977398,807,807,807,807,21456
20250117,152900,1068662406,807,807,807,807,0
20250117,152800,1068662406,807,807,807,807,0
20250117,152700,1068662406,807,807,807,807,0
20250117,152600,1068662406,807,807,807,807,0
20250117,152500,1068662406,807,807,807,807,0
20250117,152400,1068662406,807,807,807,807,0
20250117,152300,1068662406,807,807,807,807,0
20250117,152200,1068662406,807,807,807,807,0
20250117,152100,1068662406,807,807,807,807,0
20250117,152000,1068662406,807,807,807,807,0
20250117,151900,1068662406,807,808,808,807,8162
20250117,151800,1062075034,808,811,812,808,42194
20250117,151700,1027943303,816,810,816,810,9
20250117,151600,1027936001,810,811,816,810,15025
20250117,151500,1015765217,811,811,811,811,737
20250117,151400,1015167510,814,816,816,814,7779
20250117,151300,1008830056,817,818,818,817,9298
20250117,151200,1001232683,818,818,818,818,20
20250117,151100,1001216323,818,818,818,818,6588
20250117,151000,995827339,820,820,820,820,0
20250117,150900,995827339,820,824,824,820,3372
20250117,150800,993061883,824,824,824,824,11
20250117,150700,993052819,824,822,824,822,1800
20250117,150600,991569679,820,821,821,820,206
20250117,150500,991400729,821,824,824,821,1212
20250117,150400,990402677,824,824,824,824,569
20250117,150300,989933821,824,824,824,824,0
20250117,150200,989933821,824,824,824,824,1000
20250117,150100,989109821,824,824,824,824,200
20250117,150000,988945021,821,829,829,821,11
20250117,145900,988935910,830,822,830,822,2050
20250117,145800,987242516,821,820,821,817,2500
20250117,145700,985196516,817,820,820,817,23324
20250117,145600,966129784,821,822,822,821,690
20250117,145500,965563216,822,822,822,822,0
20250117,145400,965563216,822,822,822,822,1318
20250117,145300,964479820,822,822,822,822,1
20250117,145200,964478998,825,825,825,825,201
20250117,145100,964313173,825,825,825,825,100
20250117,145000,964230673,825,828,832,825,1350
20250117,144900,963108873,828,828,828,828,1729
20250117,144800,961677261,828,827,828,827,2201
20250117,144700,959855825,827,825,827,825,986
20250117,144600,959040983,825,818,825,818,1744
20250117,144500,957604079,825,821,825,821,9278
20250117,144400,949983892,822,821,822,821,1434
20250117,144300,948805604,816,816,816,816,1
20250117,144200,948804788,816,816,816,816,68
20250117,144100,948749300,816,816,816,816,300
20250117,144000,948504500,824,824,824,824,170
20250117,143900,948364420,816,825,825,816,22172
20250117,143800,930266520,825,835,835,810,18257
20250117,143700,915177253,835,835,835,835,2
20250117,143600,915175583,835,835,835,835,0
20250117,143500,915175583,835,835,835,835,120
20250117,143400,915075383,836,837,837,836,835
20250117,143300,914376994,837,837,837,837,7
20250117,143200,914371135,838,839,839,838,1269
20250117,143100,913306499,839,839,839,839,1301
20250117,143000,912214960,839,839,839,839,200
20250117,142900,912047160,839,845,845,839,4852
20250117,142800,907971481,845,839,845,839,5538
20250117,142700,903318161,835,828,835,826,4093
20250117,142600,899918123,827,822,827,822,1453
20250117,142500,898718233,821,815,821,815,8303
20250117,142400,891925770,809,809,817,809,459
20250117,142300,891554376,816,815,816,815,8617
20250117,142200,884530487,815,813,815,813,16428
20250117,142100,871172641,813,813,813,813,0
20250117,142000,871172641,813,813,813,813,2
20250117,141900,871171015,805,811,814,803,12100
20250117,141800,861374178,810,810,810,810,198
20250117,141700,861213798,815,806,815,806,6971
20250117,141600,855574564,806,803,806,803,330
20250117,141500,855309484,803,803,803,801,14661
20250117,141400,843552257,804,804,805,804,947
20250117,141300,842790469,805,802,806,802,263
20250117,141200,842579333,802,806,806,801,19265
20250117,141100,827099549,810,809,810,807,6274
20250117,141000,822032100,808,809,809,808,5262
20250117,140900,817777295,811,812,812,809,3697
20250117,140800,814781855,812,812,812,812,250
20250117,140700,814578855,816,810,816,810,2373
20250117,140600,812656713,812,811,812,810,5045
20250117,140500,808569557,813,813,813,813,256
20250117,140400,808361429,816,816,816,816,4
20250117,140300,808358165,813,813,813,813,2501
20250117,140200,806324852,813,813,813,809,6808
20250117,140100,800790752,809,813,813,809,14403
20250117,140000,789089948,814,814,814,814,1000
20250117,135900,788275948,816,815,816,813,2388
20250117,135800,786327423,815,815,815,815,741
20250117,135700,785723508,815,814,815,814,2291
20250117,135600,783856354,814,814,816,814,3125
20250117,135500,781311877,814,811,814,811,3
20250117,135400,781309438,814,811,814,809,2493
20250117,135300,779286713,812,809,812,808,601
20250117,135200,778801035,810,812,812,809,340
20250117,135100,778525674,814,808,814,808,4728
20250117,135000,774702337,808,812,813,808,1877
20250117,134900,773182670,812,811,813,811,1344
20250117,134800,772091303,811,814,814,811,1391
20250117,134700,770961702,815,815,815,815,0
20250117,134600,770961702,815,816,816,810,1470
20250117,134500,769770734,818,808,818,808,62
20250117,134400,769720608,812,823,823,810,6210
20250117,134300,764670612,817,822,824,817,1950
20250117,134200,763073865,821,830,830,821,1421
20250117,134100,761903693,830,824,832,824,15400
20250117,134000,749146850,821,818,822,818,1261
20250117,133900,748112895,818,817,818,814,2970
20250117,133800,745687417,817,814,819,814,4462
20250117,133700,742050241,814,811,814,811,2109
20250117,133600,740337629,811,816,816,800,35680
20250117,133500,711668389,816,833,833,816,17650
20250117,133400,697210221,835,817,835,817,4152
20250117,133300,693774261,811,813,822,809,17808
20250117,133200,679323817,824,833,833,812,31170
20250117,133100,653532550,832,836,836,832,5098
20250117,133000,649282490,836,843,843,836,31096
20250117,132900,623146148,843,845,845,843,7082
20250117,132800,617175463,845,845,848,845,2003
20250117,132700,615482523,847,847,847,847,7493
20250117,132600,609135952,854,854,854,854,0
20250117,132500,609135952,854,854,854,854,11
20250117,132400,609126558,848,848,848,848,508
20250117,132300,608695774,847,849,849,847,1000
20250117,132200,607848410,855,855,855,855,0
20250117,132100,607848410,855,855,855,855,0
20250117,132000,607848410,855,854,855,854,121
20250117,131900,607745075,850,848,850,848,972
20250117,131800,606920675,848,850,850,848,1010
20250117,131700,606062253,847,847,847,847,0
20250117,131600,606062253,847,847,847,847,25
20250117,131500,606041078,847,847,847,847,95
20250117,131400,605960613,847,847,847,847,0
20250117,131300,605960613,847,847,847,847,0
20250117,131200,605960613,847,847,847,847,12
20250117,131100,605950449,847,847,847,847,0
20250117,131000,605950449,847,847,847,847,50
20250117,130900,605908099,847,847,847,847,0
20250117,130800,605908099,847,846,847,841,17154
20250117,130700,591423874,847,847,847,847,6309
20250117,130600,586080151,847,848,850,847,1171
20250117,130500,585087002,850,854,854,850,11272
20250117,130400,575493517,855,856,856,855,10321
20250117,130300,566664762,857,858,858,857,180
20250117,130200,566510493,863,863,863,863,1
20250117,130100,566509630,858,858,858,858,0
20250117,130000,566509630,858,858,858,858,592
20250117,125900,566001694,858,858,858,858,0
20250117,125800,566001694,858,858,858,858,0
20250117,125700,566001694,858,858,858,858,134
20250117,125600,565886722,858,858,858,858,5800
20250117,125500,560910322,864,864,864,864,10
20250117,125400,560901682,864,864,864,864,607
20250117,125300,560377234,864,864,864,864,11074
20250117,125200,550809298,864,864,864,864,0
20250117,125100,550809298,864,864,864,864,0
20250117,125000,550809298,864,860,864,860,2673
20250117,124900,548502559,860,859,860,859,1166
20250117,124800,547499867,858,858,858,858,1193
20250117,124700,546476273,858,858,858,858,6
20250117,124600,546471125,852,852,852,852,694
20250117,124500,545879837,852,852,852,852,300
20250117,124400,545624237,855,855,855,855,9305
20250117,124300,537668462,855,855,855,855,1
20250117,124200,537667607,855,859,859,855,3209
20250117,124100,534911885,859,860,860,856,6093
20250117,124000,529690983,860,860,860,860,30
20250117,123900,529665183,860,860,860,860,503
20250117,123800,529232603,863,863,863,863,0
20250117,123700,529232603,863,856,863,856,52
20250117,123600,529188084,856,856,856,856,185
20250117,123500,529029724,864,864,864,864,0
20250117,123400,529029724,864,864,864,864,0
20250117,123300,529029724,864,864,864,864,31
20250117,123200,529002940,864,855,864,855,4342
20250117,123100,525277884,855,855,855,855,0
20250117,123000,525277884,855,854,855,854,1500
20250117,122900,523995900,854,854,854,854,1
20250117,122800,523995046,854,854,854,854,0
20250117,122700,523995046,854,849,854,849,1178
20250117,122600,522989924,848,849,849,848,2000
20250117,122500,521292924,849,849,849,849,0
20250117,122400,521292924,849,849,849,849,1020
20250117,122300,520426944,856,856,856,856,250
20250117,122200,520212944,856,854,856,854,2013
20250117,122100,518491523,855,855,855,855,0
20250117,122000,518491523,855,854,855,854,8
20250117,121900,518484690,850,850,850,850,1011
20250117,121800,517625340,850,851,851,850,101
20250117,121700,517539393,851,851,851,851,3
20250117,121600,517536840,855,855,855,855,0
20250117,121500,517536840,855,855,855,855,0
20250117,121400,517536840,855,855,855,855,1
20250117,121300,517535985,850,854,855,850,9970
20250117,121200,509041505,855,853,855,853,1848
20250117,121100,507462050,853,852,853,852,1679
20250117,121000,506030943,851,850,851,850,17
20250117,120900,506016492,850,850,850,850,1048
20250117,120800,505125692,850,849,850,849,1061
20250117,120700,504224902,848,845,848,845,2235
20250117,120600,502330706,843,843,843,843,737
20250117,120500,501709415,843,843,843,843,852
20250117,120400,500991179,843,843,843,842,3780
20250117,120300,497805239,845,845,845,845,696
20250117,120200,497217119,845,845,845,845,2100
20250117,120100,495442619,845,845,845,845,67
20250117,120000,495386004,843,844,844,843,303
20250117,115900,495130572,844,849,849,844,2115
20250117,115800,493344442,845,846,846,845,2772
20250117,115700,491001898,849,846,849,845,1966
20250117,115600,489336563,849,849,849,849,11
20250117,115500,489327224,849,849,849,846,819
20250117,115400,488632612,850,850,850,850,381
20250117,115300,488308762,850,850,850,850,528
20250117,115200,487859962,850,854,854,850,1193
20250117,115100,486845467,854,854,854,854,5
20250117,115000,486841197,854,854,854,850,139
20250117,114900,486723003,850,844,850,843,8225
20250117,114800,479767549,844,845,847,844,7309
20250117,114700,473591362,847,847,847,847,1807
20250117,114600,472060833,847,847,847,847,2082
20250117,114500,470297379,847,843,847,842,168
20250117,114400,470155701,842,845,845,842,2858
20250117,114300,467741487,849,845,849,845,479
20250117,114200,467336660,845,850,850,845,3202
20250117,114100,464629960,845,850,850,845,32024
20250117,114000,437419804,850,856,858,850,38437
20250117,113900,404645617,860,860,860,860,176
20250117,113800,404494257,856,857,857,856,1996
20250117,113700,402785246,857,857,857,857,3415
20250117,113600,399858591,858,861,868,858,15132
20250117,113500,386841464,867,867,867,867,2
20250117,113400,386839730,860,862,862,860,1906
20250117,113300,385200117,862,863,863,862,560
20250117,113200,384716867,863,864,864,863,555
20250117,113100,384237348,865,865,865,865,0
20250117,113000,384237348,865,865,865,865,1
20250117,112900,384236483,867,867,867,867,864
20250117,112800,383487395,868,868,868,868,0
20250117,112700,383487395,868,870,870,865,6496
20250117,112600,377842710,870,870,870,870,0
20250117,112500,377842710,870,870,870,870,0
20250117,112400,377842710,870,870,870,870,904
20250117,112300,377056230,870,870,870,870,0
20250117,112200,377056230,870,870,870,870,0
20250117,112100,377056230,870,870,870,870,1200
20250117,112000,376012230,870,870,870,870,100
20250117,111900,375925230,872,872,872,872,6
20250117,111800,375919998,872,870,872,870,4798
20250117,111700,371744513,871,870,871,870,3684
20250117,111600,368538749,870,870,870,870,0
20250117,111500,368538749,870,870,870,870,3698
20250117,111400,365321489,870,870,870,870,311
20250117,111300,365050919,870,870,870,870,4763
20250117,111200,360907109,870,866,870,866,5397
20250117,111100,356221051,865,866,866,865,503
20250117,111000,355785953,865,865,865,864,201
20250117,110900,355612089,865,865,865,865,972
20250117,110800,354771309,864,864,866,864,1259
20250117,110700,353683259,865,865,865,865,11
20250117,110600,353673744,865,865,865,865,1184
20250117,110500,352649584,861,860,861,860,612
20250117,110400,352122682,861,861,861,861,114
20250117,110300,352024528,861,861,861,861,202
20250117,110200,351850606,861,861,861,861,1720
20250117,110100,350369686,859,859,859,859,1850
20250117,110000,348780536,857,857,857,857,0
20250117,105900,348780536,857,858,858,857,2000
20250117,105800,347066436,859,859,859,859,24
20250117,105700,347045820,859,859,859,859,10
20250117,105600,347037230,860,861,861,860,1553
20250117,105500,345700604,865,858,865,858,2089
20250117,105400,343902075,858,856,858,854,5700
20250117,105300,339026795,856,857,857,856,1230
20250117,105200,337973815,856,857,857,856,5000
20250117,105100,333692514,861,861,861,861,11
20250117,105000,333683043,855,855,855,855,304
20250117,104900,333423123,859,858,861,858,4781
20250117,104800,329316844,858,861,861,858,6647
20250117,104700,323604479,863,858,863,858,4221
20250117,104600,319971706,855,860,860,850,22150
20250117,104500,301028377,861,868,873,861,53593
20250117,104400,254727589,868,870,874,868,4645
20250117,104300,250689902,870,874,875,870,1022
20250117,104200,249800671,874,875,875,870,423
20250117,104100,249431261,875,875,875,875,1110
20250117,104000,248460011,875,875,875,875,200
20250117,103900,248285011,875,869,875,869,827
20250117,103800,247566337,872,872,872,869,11455
20250117,103700,237593930,872,872,872,872,0
20250117,103600,237593930,872,872,872,872,13004
20250117,103500,226254442,872,872,872,872,640
20250117,103400,225696362,872,872,872,872,2000
20250117,103300,223952362,872,875,875,872,19750
20250117,103200,206703769,875,879,879,875,7203
20250117,103100,200398198,879,879,879,879,21
20250117,103000,200379739,879,879,879,879,177
20250117,102900,200224156,879,879,879,879,88
20250117,102800,200146804,877,878,878,877,1635
20250117,102700,198712859,880,878,880,878,1310
20250117,102600,197562659,880,879,880,879,26
20250117,102500,197539789,877,874,879,874,6120
20250117,102400,192169228,874,874,874,874,1
20250117,102300,192168354,873,873,873,873,900
20250117,102200,191382654,873,873,873,873,219
20250117,102100,191191467,873,874,874,872,2188
20250117,102000,189282231,880,880,880,880,1000
20250117,101900,188402231,880,880,880,880,6
20250117,101800,188396951,880,872,880,872,151
20250117,101700,188264871,881,880,881,871,33199
20250117,101600,159151509,880,880,880,880,0
20250117,101500,159151509,880,880,880,879,667
20250117,101400,158565109,880,880,880,880,3000
20250117,101300,155925109,879,880,880,879,2301
20250117,101200,153900230,879,879,879,879,462
20250117,101100,153494132,879,879,879,879,813
20250117,101000,152779505,879,879,879,879,4319
20250117,100900,148983104,879,883,883,879,9892
20250117,100800,140276578,885,885,885,885,632
20250117,100700,139717258,885,886,886,885,2309
20250117,100600,137673593,886,886,886,886,10129
20250117,100500,128699299,892,887,892,886,1387
20250117,100400,127468168,892,891,892,891,578
20250117,100300,126952840,891,891,891,888,311
20250117,100200,126676339,887,887,887,887,1512
20250117,100100,125335195,887,887,887,887,0
20250117,100000,125335195,887,890,890,887,5601
20250117,095900,120363724,890,890,890,890,135
20250117,095800,120243574,894,894,894,894,1003
20250117,095700,119346892,896,896,896,896,200
20250117,095600,119167692,896,899,899,896,424
20250117,095500,118786528,898,898,898,898,5000
20250117,095400,114296528,898,898,898,898,630
20250117,095300,113730788,898,889,898,888,1444
20250117,095200,112437113,894,889,894,888,6002
20250117,095100,107099660,894,894,894,894,10
20250117,095000,107090720,894,894,894,894,101
20250117,094900,107000426,889,889,889,889,0
20250117,094800,107000426,889,894,894,888,6093
20250117,094700,101581690,895,900,900,895,2100
20250117,094600,99701687,900,900,900,900,100
20250117,094500,99611687,901,901,901,901,0
20250117,094400,99611687,901,901,901,901,0
20250117,094300,99611687,901,901,901,901,1
20250117,094200,99610786,901,901,901,901,521
20250117,094100,99141365,901,901,901,901,32
20250117,094000,99112533,901,901,901,901,12
20250117,093900,99101721,901,900,901,900,1176
20250117,093800,98043320,900,900,900,900,11
20250117,093700,98033420,900,900,900,900,0
20250117,093600,98033420,900,900,900,900,1
20250117,093500,98032520,901,901,901,901,1
20250117,093400,98031619,902,902,902,902,0
20250117,093300,98031619,902,899,902,899,2640
20250117,093200,95655613,899,898,899,897,2306
20250117,093100,93584858,898,894,898,888,11682
20250117,093000,83133576,894,900,900,889,20649
20250117,092900,64735585,900,900,900,900,1
20250117,092800,64734685,895,901,901,895,1112
20250117,092700,63739174,901,896,901,896,10212
20250117,092600,54589217,901,901,901,901,0
20250117,092500,54589217,901,901,901,901,1
20250117,092400,54588316,898,899,899,898,2558
20250117,092300,52291073,903,903,903,903,0
20250117,092200,52291073,903,903,903,903,0
20250117,092100,52291073,903,902,903,902,500
20250117,092000,51839773,903,898,903,898,2
20250117,091900,51837972,903,903,903,903,16
20250117,091800,51823524,898,904,904,898,481
20250117,091700,51391276,903,903,903,903,41
20250117,091600,51354253,903,904,904,903,101
20250117,091500,51263039,904,904,904,904,0
20250117,091400,51263039,904,900,904,900,3025
20250117,091300,48538439,900,903,905,900,8347
20250117,091200,40993015,903,900,903,899,507
20250117,091100,40536916,898,902,903,898,1089
20250117,091000,39553971,903,900,903,900,3553
20250117,090900,36347513,900,899,900,899,1095
20250117,090800,35362023,900,900,900,900,0
20250117,090700,35362023,900,896,900,892,4571
20250117,090600,31258312,896,897,897,896,810
20250117,090500,30532542,898,896,898,896,165
20250117,090400,30384600,898,896,900,896,5323
20250117,090300,25600105,896,889,897,888,2257
20250117,090200,23590401,888,888,888,888,9758
20250117,090100,14925297,863,863,863,863,0
20250117,090000,14925297,863,918,918,863,16624