stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,190400,1113324934,888,888,888,888,5161
20250108,190300,1113324934,888,888,888,888,0
20250108,190200,1113324934,888,888,888,888,0
20250108,190100,1113324934,888,888,888,888,0
20250108,190000,1113324934,888,888,888,888,0
20250108,185900,1113324934,888,888,888,888,0
20250108,185800,1113324934,888,888,888,888,0
20250108,185700,1113324934,888,888,888,888,0
20250108,185600,1113324934,888,888,888,888,0
20250108,185500,1113324934,888,888,888,888,0
20250108,185400,1113324934,888,888,888,888,0
20250108,185300,1113324934,888,888,888,888,0
20250108,185200,1113324934,888,888,888,888,0
20250108,185100,1113324934,888,888,888,888,0
20250108,185000,1113324934,888,888,888,888,0
20250108,184900,1113324934,888,888,888,888,0
20250108,184800,1113324934,888,888,888,888,0
20250108,184700,1113324934,888,888,888,888,0
20250108,184600,1113324934,888,888,888,888,0
20250108,184500,1113324934,888,888,888,888,0
20250108,184400,1113324934,888,888,888,888,0
20250108,184300,1113324934,888,888,888,888,0
20250108,184200,1113324934,888,888,888,888,0
20250108,184100,1113324934,888,888,888,888,0
20250108,184000,1113324934,888,888,888,888,0
20250108,183900,1113324934,888,888,888,888,0
20250108,183800,1113324934,888,888,888,888,0
20250108,183700,1113324934,888,888,888,888,0
20250108,183600,1113324934,888,888,888,888,0
20250108,183500,1113324934,888,888,888,888,0
20250108,183400,1113324934,888,888,888,888,5161
20250108,183300,1113324934,888,888,888,888,0
20250108,183200,1113324934,888,888,888,888,0
20250108,183100,1113324934,888,888,888,888,0
20250108,183000,1113324934,888,888,888,888,0
20250108,182900,1113324934,888,888,888,888,0
20250108,182800,1113324934,888,888,888,888,0
20250108,182700,1113324934,888,888,888,888,0
20250108,182600,1113324934,888,888,888,888,0
20250108,182500,1113324934,888,888,888,888,0
20250108,182400,1113324934,888,888,888,888,0
20250108,182300,1113324934,888,888,888,888,0
20250108,182200,1113324934,888,888,888,888,0
20250108,182100,1113324934,888,888,888,888,0
20250108,182000,1113324934,888,888,888,888,0
20250108,181900,1113324934,888,888,888,888,0
20250108,181800,1113324934,888,888,888,888,0
20250108,181700,1113324934,888,888,888,888,0
20250108,181600,1113324934,888,888,888,888,0
20250108,181500,1113324934,888,888,888,888,0
20250108,181400,1113324934,888,888,888,888,0
20250108,181300,1113324934,888,888,888,888,0
20250108,181200,1113324934,888,888,888,888,0
20250108,181100,1113324934,888,888,888,888,0
20250108,181000,1113324934,888,888,888,888,0
20250108,180900,1113324934,888,888,888,888,0
20250108,180800,1113324934,888,888,888,888,0
20250108,180700,1113324934,888,888,888,888,0
20250108,180600,1113324934,888,888,888,888,0
20250108,180500,1113324934,888,888,888,888,0
20250108,180400,1113324934,888,888,888,888,5161
20250108,180300,1113324934,888,888,888,888,0
20250108,180200,1113324934,888,888,888,888,0
20250108,180100,1113324934,888,888,888,888,0
20250108,180000,1113324934,888,888,888,888,0
20250108,175900,1113324934,888,888,888,888,0
20250108,175800,1113324934,888,888,888,888,0
20250108,175700,1113324934,888,888,888,888,0
20250108,175600,1113324934,888,888,888,888,0
20250108,175500,1113324934,888,888,888,888,0
20250108,175400,1113324934,888,888,888,888,0
20250108,175300,1113324934,888,888,888,888,0
20250108,175200,1113324934,888,888,888,888,0
20250108,175100,1113324934,888,888,888,888,0
20250108,175000,1113324934,888,888,888,888,0
20250108,174900,1113324934,888,888,888,888,0
20250108,174800,1113324934,888,888,888,888,0
20250108,174700,1113324934,888,888,888,888,0
20250108,174600,1113324934,888,888,888,888,0
20250108,174500,1113324934,888,888,888,888,0
20250108,174400,1113324934,888,888,888,888,0
20250108,174300,1113324934,888,888,888,888,0
20250108,174200,1113324934,888,888,888,888,0
20250108,174100,1113324934,888,888,888,888,0
20250108,174000,1113324934,888,888,888,888,0
20250108,173900,1113324934,888,888,888,888,0
20250108,173800,1113324934,888,888,888,888,0
20250108,173700,1113324934,888,888,888,888,0
20250108,173600,1113324934,888,888,888,888,0
20250108,173500,1113324934,888,888,888,888,0
20250108,173400,1113324934,888,888,888,888,5161
20250108,173300,1113324934,888,888,888,888,0
20250108,173200,1113324934,888,888,888,888,0
20250108,173100,1113324934,888,888,888,888,0
20250108,173000,1113324934,888,888,888,888,0
20250108,172900,1113324934,888,888,888,888,0
20250108,172800,1113324934,888,888,888,888,0
20250108,172700,1113324934,888,888,888,888,0
20250108,172600,1113324934,888,888,888,888,0
20250108,172500,1113324934,888,888,888,888,0
20250108,172400,1113324934,888,888,888,888,0
20250108,172300,1113324934,888,888,888,888,0
20250108,172200,1113324934,888,888,888,888,0
20250108,172100,1113324934,888,888,888,888,0
20250108,172000,1113324934,888,888,888,888,0
20250108,171900,1113324934,888,888,888,888,0
20250108,171800,1113324934,888,888,888,888,0
20250108,171700,1113324934,888,888,888,888,0
20250108,171600,1113324934,888,888,888,888,0
20250108,171500,1113324934,888,888,888,888,0
20250108,171400,1113324934,888,888,888,888,0
20250108,171300,1113324934,888,888,888,888,0
20250108,171200,1113324934,888,888,888,888,0
20250108,171100,1113324934,888,888,888,888,0
20250108,171000,1113324934,888,888,888,888,0
20250108,170900,1113324934,888,888,888,888,0
20250108,170800,1113324934,888,888,888,888,0
20250108,170700,1113324934,888,888,888,888,0
20250108,170600,1113324934,888,888,888,888,0
20250108,170500,1113324934,888,888,888,888,0
20250108,170400,1113324934,888,888,888,888,5161
20250108,170300,1113324934,888,888,888,888,0
20250108,170200,1113324934,888,888,888,888,0
20250108,170100,1113324934,888,888,888,888,0
20250108,170000,1113324934,888,888,888,888,0
20250108,165900,1113324934,888,888,888,888,0
20250108,165800,1113324934,888,888,888,888,0
20250108,165700,1113324934,888,888,888,888,0
20250108,165600,1113324934,888,888,888,888,0
20250108,165500,1113324934,888,888,888,888,0
20250108,165400,1113324934,888,888,888,888,0
20250108,165300,1113324934,888,888,888,888,0
20250108,165200,1113324934,888,888,888,888,0
20250108,165100,1113324934,888,888,888,888,0
20250108,165000,1113324934,888,888,888,888,0
20250108,164900,1113324934,888,888,888,888,0
20250108,164800,1113324934,888,888,888,888,0
20250108,164700,1113324934,888,888,888,888,0
20250108,164600,1113324934,888,888,888,888,0
20250108,164500,1113324934,888,888,888,888,0
20250108,164400,1113324934,888,888,888,888,0
20250108,164300,1113324934,888,888,888,888,0
20250108,164200,1113324934,888,888,888,888,0
20250108,164100,1113324934,888,888,888,888,0
20250108,164000,1113324934,888,888,888,888,0
20250108,163900,1113324934,888,888,888,888,0
20250108,163800,1113324934,888,888,888,888,0
20250108,163700,1113324934,888,888,888,888,0
20250108,163600,1113324934,888,888,888,888,0
20250108,163500,1113324934,888,888,888,888,0
20250108,163400,1113324934,888,888,888,888,5161
20250108,163300,1113324934,888,888,888,888,0
20250108,163200,1113324934,888,888,888,888,0
20250108,163100,1113324934,888,888,888,888,0
20250108,163000,1113324934,888,888,888,888,0
20250108,162900,1113324934,888,888,888,888,0
20250108,162800,1113324934,888,888,888,888,0
20250108,162700,1113324934,888,888,888,888,0
20250108,162600,1113324934,888,888,888,888,0
20250108,162500,1113324934,888,888,888,888,0
20250108,162400,1113324934,888,888,888,888,0
20250108,162300,1113324934,888,888,888,888,0
20250108,162200,1113324934,888,888,888,888,0
20250108,162100,1113324934,888,888,888,888,0
20250108,162000,1113324934,888,888,888,888,0
20250108,161900,1113324934,888,888,888,888,0
20250108,161800,1113324934,888,888,888,888,0
20250108,161700,1113324934,888,888,888,888,0
20250108,161600,1113324934,888,888,888,888,0
20250108,161500,1113324934,888,888,888,888,0
20250108,161400,1113324934,888,888,888,888,0
20250108,161300,1113324934,888,888,888,888,0
20250108,161200,1113324934,888,888,888,888,0
20250108,161100,1113324934,888,888,888,888,0
20250108,161000,1113324934,888,888,888,888,0
20250108,160900,1113324934,888,888,888,888,0
20250108,160800,1113324934,888,888,888,888,0
20250108,160700,1113324934,888,888,888,888,0
20250108,160600,1113324934,888,888,888,888,0
20250108,160500,1113324934,888,888,888,888,0
20250108,160400,1113324934,888,888,888,888,5161
20250108,160300,1113324934,888,888,888,888,0
20250108,160200,1113324934,888,888,888,888,0
20250108,160100,1113324934,888,888,888,888,0
20250108,160000,1113324934,888,888,888,888,0
20250108,155900,1113324934,888,888,888,888,0
20250108,155800,1113324934,888,888,888,888,0
20250108,155700,1113324934,888,888,888,888,0
20250108,155600,1113324934,888,888,888,888,0
20250108,155500,1113324934,888,888,888,888,0
20250108,155400,1113324934,888,888,888,888,0
20250108,155300,1113324934,888,888,888,888,0
20250108,155200,1113324934,888,888,888,888,0
20250108,155100,1113324934,888,888,888,888,0
20250108,155000,1113324934,888,888,888,888,0
20250108,154900,1113324934,888,888,888,888,0
20250108,154800,1113324934,888,888,888,888,0
20250108,154700,1113324934,888,888,888,888,0
20250108,154600,1113324934,888,888,888,888,0
20250108,154500,1113324934,888,888,888,888,0
20250108,154400,1113324934,888,888,888,888,0
20250108,154300,1113324934,888,888,888,888,0
20250108,154200,1113324934,888,888,888,888,0
20250108,154100,1113324934,888,888,888,888,0
20250108,154000,1113324934,888,888,888,888,0
20250108,153900,1113324934,888,888,888,888,0
20250108,153800,1113324934,888,888,888,888,0
20250108,153700,1113324934,888,888,888,888,0
20250108,153600,1113324934,888,888,888,888,0
20250108,153500,1113324934,888,888,888,888,0
20250108,153400,1113324934,888,888,888,888,5161
20250108,153300,1113324934,888,888,888,888,0
20250108,153200,1113324934,888,888,888,888,0
20250108,153100,1113324934,888,888,888,888,0
20250108,153000,1113324934,888,888,888,888,5161
20250108,152900,1108741966,888,888,888,888,0
20250108,152800,1108741966,888,888,888,888,0
20250108,152700,1108741966,888,888,888,888,0
20250108,152600,1108741966,888,888,888,888,0
20250108,152500,1108741966,888,888,888,888,0
20250108,152400,1108741966,888,888,888,888,0
20250108,152300,1108741966,888,888,888,888,0
20250108,152200,1108741966,888,888,888,888,0
20250108,152100,1108741966,888,888,888,888,0
20250108,152000,1108741966,888,888,888,888,0
20250108,151900,1108741966,888,887,888,887,266
20250108,151800,1108506017,886,889,889,886,3128
20250108,151700,1105728091,890,891,891,890,4838
20250108,151600,1101417459,891,893,893,891,1432
20250108,151500,1100141390,893,893,893,893,2920
20250108,151400,1097533830,893,891,893,891,3159
20250108,151300,1094719149,891,891,891,891,111
20250108,151200,1094620248,891,889,891,889,734
20250108,151100,1093966470,889,891,891,889,306
20250108,151000,1093693874,889,889,889,889,724
20250108,150900,1093050238,889,889,889,889,3086
20250108,150800,1090306784,889,893,893,889,843
20250108,150700,1089556269,894,894,894,894,0
20250108,150600,1089556269,894,894,894,894,1
20250108,150500,1089555375,892,894,894,892,101
20250108,150400,1089465281,890,890,890,890,200
20250108,150300,1089287281,890,890,890,890,1128
20250108,150200,1088283361,894,894,894,894,0
20250108,150100,1088283361,894,894,894,888,5
20250108,150000,1088278899,887,891,891,887,12628
20250108,145900,1077042641,894,891,894,891,6082
20250108,145800,1071622108,891,893,893,891,3279
20250108,145700,1068696994,894,893,894,893,596
20250108,145600,1068164743,893,893,893,893,1
20250108,145500,1068163850,894,894,894,894,40
20250108,145400,1068128090,893,895,895,893,413
20250108,145300,1067759261,895,895,895,895,182
20250108,145200,1067596371,895,895,895,895,100
20250108,145100,1067506871,895,895,895,895,1027
20250108,145000,1066587706,895,896,896,895,2130
20250108,144900,1064679458,896,896,896,896,0
20250108,144800,1064679458,896,896,896,896,51
20250108,144700,1064633762,892,896,896,891,1531
20250108,144600,1063265210,895,895,895,895,0
20250108,144500,1063265210,895,894,895,894,22
20250108,144400,1063245522,897,898,898,897,62
20250108,144300,1063189905,897,898,898,897,9773
20250108,144200,1054421455,898,898,898,898,9949
20250108,144100,1045487253,898,898,898,897,1999
20250108,144000,1043693835,898,897,898,897,10219
20250108,143900,1034527211,897,894,897,894,12160
20250108,143800,1023644892,894,894,894,894,5
20250108,143700,1023640422,894,894,894,894,11
20250108,143600,1023630588,890,890,890,890,216
20250108,143500,1023438348,890,891,894,890,3430
20250108,143400,1020382914,891,891,891,891,167
20250108,143300,1020234117,894,894,894,894,0
20250108,143200,1020234117,894,894,894,894,1
20250108,143100,1020233223,894,891,894,891,11
20250108,143000,1020223392,894,894,894,894,639
20250108,142900,1019652126,894,894,894,894,0
20250108,142800,1019652126,894,894,894,894,900
20250108,142700,1018847526,894,890,894,890,283
20250108,142600,1018594532,890,890,894,890,4021
20250108,142500,1015015838,890,890,890,890,200
20250108,142400,1014837838,890,890,890,890,0
20250108,142300,1014837838,890,890,890,890,982
20250108,142200,1013963858,890,895,895,890,1234
20250108,142100,1012860008,895,895,895,890,4
20250108,142000,1012856438,890,895,895,890,2330
20250108,141900,1010782178,895,895,895,895,6
20250108,141800,1010776808,895,893,895,890,1064
20250108,141700,1009827952,893,893,893,893,0
20250108,141600,1009827952,893,893,893,893,1
20250108,141500,1009827059,893,893,893,893,1640
20250108,141400,1008362539,897,897,897,897,1
20250108,141300,1008361642,897,897,897,897,102
20250108,141200,1008270148,897,897,897,897,3
20250108,141100,1008267457,897,894,897,894,7544
20250108,141000,1001515544,891,895,895,891,4933
20250108,140900,997109199,895,898,898,895,5104
20250108,140800,992536475,896,895,896,895,3884
20250108,140700,989060179,896,896,898,896,3459
20250108,140600,985955667,898,896,898,896,2312
20250108,140500,983879829,898,897,898,897,27
20250108,140400,983855607,898,894,899,894,29610
20250108,140300,957308410,894,890,895,890,9176
20250108,140200,949108028,892,893,893,890,174
20250108,140100,948953150,893,892,893,892,65
20250108,140000,948895113,893,894,894,893,8
20250108,135900,948887968,894,893,895,889,10983
20250108,135800,939078793,893,893,893,893,2000
20250108,135700,937292793,893,893,893,893,276
20250108,135600,937046325,893,892,893,892,603
20250108,135500,936508448,891,891,891,891,5150
20250108,135400,931919798,891,891,891,891,269
20250108,135300,931680119,891,892,892,890,4709
20250108,135200,927484386,892,895,895,891,5869
20250108,135100,922249230,890,894,895,890,3316
20250108,135000,919283470,893,889,893,884,19604
20250108,134900,901822743,890,890,890,890,0
20250108,134800,901822743,890,890,890,890,0
20250108,134700,901822743,890,882,890,881,20097
20250108,134600,883994159,881,882,882,881,2
20250108,134500,883992396,881,881,881,881,30
20250108,134400,883965966,881,881,881,880,23
20250108,134300,883945706,881,881,881,881,0
20250108,134200,883945706,881,881,881,880,472
20250108,134100,883530144,882,882,882,882,1
20250108,134000,883529262,880,882,882,880,180
20250108,133900,883370842,882,882,882,882,3
20250108,133800,883368196,883,880,883,880,53
20250108,133700,883321548,884,884,884,884,1
20250108,133600,883320664,880,880,880,880,1
20250108,133500,883319784,880,880,880,880,167
20250108,133400,883172824,884,880,884,877,4112
20250108,133300,879558409,881,884,884,881,100
20250108,133200,879470243,880,887,887,880,3440
20250108,133100,876419313,887,887,887,887,4
20250108,133000,876415765,887,885,887,885,10
20250108,132900,876406907,880,885,885,880,301
20250108,132800,876142016,884,884,884,884,0
20250108,132700,876142016,884,881,887,880,145
20250108,132600,876014249,881,881,881,881,1153
20250108,132500,874998456,887,887,887,887,0
20250108,132400,874998456,887,887,887,887,109
20250108,132300,874901773,887,887,887,887,401
20250108,132200,874546086,887,887,887,887,1200
20250108,132100,873481686,887,886,887,886,515
20250108,132000,873024884,887,887,887,887,2
20250108,131900,873023110,886,886,886,886,440
20250108,131800,872633270,886,876,886,876,8
20250108,131700,872626242,886,885,886,885,10362
20250108,131600,863454872,873,875,885,873,23795
20250108,131500,842492018,873,873,873,873,951
20250108,131400,841661795,873,875,875,873,103
20250108,131300,841571856,875,873,875,873,219
20250108,131200,841380283,875,874,875,874,22
20250108,131100,841361053,875,875,875,875,10
20250108,131000,841352303,875,875,875,875,0
20250108,130900,841352303,875,875,875,875,70
20250108,130800,841291053,875,875,875,875,606
20250108,130700,840760803,875,875,875,873,37
20250108,130600,840728478,875,875,875,875,15
20250108,130500,840715353,872,872,872,872,150
20250108,130400,840584553,872,873,873,872,80
20250108,130300,840514791,872,872,872,872,0
20250108,130200,840514791,872,872,872,872,3
20250108,130100,840512175,872,872,872,872,53
20250108,130000,840465959,872,872,872,872,0
20250108,125900,840465959,872,872,872,872,0
20250108,125800,840465959,872,874,874,872,7620
20250108,125700,833815151,875,875,875,875,114
20250108,125600,833715401,874,875,875,874,1804
20250108,125500,832137742,875,875,875,875,409
20250108,125400,831779867,875,875,875,875,0
20250108,125300,831779867,875,875,875,875,1000
20250108,125200,830904867,875,875,875,875,615
20250108,125100,830366742,877,877,877,877,0
20250108,125000,830366742,877,876,877,876,376
20250108,124900,830037365,877,876,877,876,236
20250108,124800,829830627,877,877,877,877,0
20250108,124700,829830627,877,877,877,877,32
20250108,124600,829802563,877,877,877,877,50
20250108,124500,829758713,877,877,877,877,31
20250108,124400,829731526,877,877,877,877,1
20250108,124300,829730649,875,876,876,875,3671
20250108,124200,826516688,876,876,876,876,0
20250108,124100,826516688,876,876,876,876,0
20250108,124000,826516688,876,876,876,876,167
20250108,123900,826370396,876,876,876,876,120
20250108,123800,826265276,876,876,876,876,1220
20250108,123700,825196556,874,876,876,874,2003
20250108,123600,823445902,874,874,874,874,0
20250108,123500,823445902,874,874,874,874,1014
20250108,123400,822559666,874,876,876,874,3050
20250108,123300,819892487,876,876,876,876,30
20250108,123200,819866207,875,875,875,875,0
20250108,123100,819866207,875,876,876,875,290
20250108,123000,819612368,876,876,876,876,45
20250108,122900,819572948,876,876,876,876,10
20250108,122800,819564188,876,877,877,876,16
20250108,122700,819550169,876,876,876,876,5
20250108,122600,819545789,874,874,874,874,140
20250108,122500,819423429,874,875,875,873,1001
20250108,122400,818549359,878,878,878,878,50
20250108,122300,818505459,877,877,877,877,1140
20250108,122200,817505679,877,873,878,873,61
20250108,122100,817452181,873,873,873,873,3500
20250108,122000,814396681,873,873,873,873,0
20250108,121900,814396681,873,878,878,872,10023
20250108,121800,805638360,875,875,875,875,0
20250108,121700,805638360,875,875,875,875,101
20250108,121600,805549985,875,875,875,875,261
20250108,121500,805321610,874,875,875,874,1164
20250108,121400,804304273,874,875,875,874,660
20250108,121300,803726832,875,875,875,875,279
20250108,121200,803482707,878,878,878,878,0
20250108,121100,803482707,878,874,878,874,42
20250108,121000,803445911,878,878,878,878,100
20250108,120900,803358111,879,876,879,875,3687
20250108,120800,800131033,876,879,879,876,52
20250108,120700,800085478,875,875,875,875,0
20250108,120600,800085478,875,875,875,875,38
20250108,120500,800052228,875,875,875,875,412
20250108,120400,799691728,877,877,877,877,1000
20250108,120300,798814728,877,877,877,877,5
20250108,120200,798810343,878,878,878,878,0
20250108,120100,798810343,878,878,878,878,620
20250108,120000,798265983,878,874,878,874,1121
20250108,115900,797285221,874,874,874,874,300
20250108,115800,797023021,874,875,875,874,46
20250108,115700,796982816,875,874,875,874,450
20250108,115600,796589416,875,874,875,874,985
20250108,115500,795728525,874,878,878,874,15030
20250108,115400,782589455,879,876,879,876,413
20250108,115300,782227183,878,878,878,878,0
20250108,115200,782227183,878,878,878,878,200
20250108,115100,782051583,882,882,882,882,0
20250108,115000,782051583,882,882,882,882,0
20250108,114900,782051583,882,876,882,876,1168
20250108,114800,781028299,876,876,876,876,161
20250108,114700,780887263,877,879,879,877,4
20250108,114600,780883753,877,877,877,877,27
20250108,114500,780860074,877,874,877,874,401
20250108,114400,780509547,879,879,879,873,2929
20250108,114300,777952198,873,878,880,872,25966
20250108,114200,755247620,879,878,881,878,169
20250108,114100,755099234,880,880,880,880,200
20250108,114000,754923234,880,879,880,879,101
20250108,113900,754834454,881,881,881,881,1
20250108,113800,754833573,879,880,880,879,35
20250108,113700,754802807,882,882,882,882,10
20250108,113600,754793987,883,883,883,883,24
20250108,113500,754772795,883,879,883,879,2976
20250108,113400,752156874,878,878,878,878,0
20250108,113300,752156874,878,878,879,878,5017
20250108,113200,747751947,879,879,879,879,300
20250108,113100,747488247,879,879,879,879,8
20250108,113000,747481215,879,878,879,878,2724
20250108,112900,745086854,878,878,879,878,415
20250108,112800,744722483,879,879,879,878,3910
20250108,112700,741289343,880,880,880,879,103
20250108,112600,741198803,878,878,878,878,100
20250108,112500,741111003,880,878,880,878,51
20250108,112400,741066125,880,879,880,879,214
20250108,112300,740878005,880,883,883,880,164
20250108,112200,740733514,883,883,883,883,10
20250108,112100,740724684,883,881,883,881,397
20250108,112000,740374925,881,880,881,878,6393
20250108,111900,734746274,880,880,880,880,0
20250108,111800,734746274,880,880,880,880,1
20250108,111700,734745394,881,879,881,879,579
20250108,111600,734236433,882,878,882,878,12
20250108,111500,734225885,878,879,883,878,2493
20250108,111400,732035965,880,880,884,879,2434
20250108,111300,729895788,880,879,880,879,1105
20250108,111200,728924487,880,879,880,879,4
20250108,111100,728920970,880,880,880,880,171
20250108,111000,728770490,880,880,881,880,526
20250108,110900,728307600,880,880,880,879,617
20250108,110800,727764675,880,879,880,879,1000
20250108,110700,726885674,879,880,880,879,101
20250108,110600,726796795,880,879,880,877,6245
20250108,110500,721318259,879,880,880,879,1805
20250108,110400,719731464,880,881,881,880,6354
20250108,110300,714139939,885,885,885,885,0
20250108,110200,714139939,885,881,885,881,13155
20250108,110100,702544260,882,885,885,882,6503
20250108,110000,696808581,882,884,885,882,1317
20250108,105900,695645565,884,885,885,884,1006
20250108,105800,694756260,885,885,887,885,3005
20250108,105700,692096833,887,887,887,887,358
20250108,105600,691779287,888,888,888,888,1
20250108,105500,691778399,888,884,888,882,5092
20250108,105400,687284870,883,883,883,883,0
20250108,105300,687284870,883,884,884,883,33
20250108,105200,687255717,883,883,883,883,0
20250108,105100,687255717,883,883,883,883,1
20250108,105000,687254834,883,887,887,883,14
20250108,104900,687242464,883,884,884,883,139
20250108,104800,687119596,884,884,884,884,0
20250108,104700,687119596,884,884,884,884,1100
20250108,104600,686147196,885,885,885,885,402
20250108,104500,685791426,885,885,885,885,3001
20250108,104400,683135541,885,886,886,885,1250
20250108,104300,682029215,885,885,885,885,1772
20250108,104200,680460995,885,885,885,885,2
20250108,104100,680459225,885,886,886,885,195
20250108,104000,680286645,886,885,886,885,67
20250108,103900,680227293,885,886,886,885,290
20250108,103800,679970355,886,886,886,886,450
20250108,103700,679571655,886,885,886,885,1216
20250108,103600,678494801,885,886,886,885,56
20250108,103500,678445235,885,885,885,885,104
20250108,103400,678353195,883,884,884,883,1983
20250108,103300,676602204,885,885,885,885,1
20250108,103200,676601319,885,885,885,885,200
20250108,103100,676424319,885,888,888,884,29206
20250108,103000,650533634,888,888,888,888,130
20250108,102900,650418194,889,890,890,889,7
20250108,102800,650411965,887,890,890,887,450
20250108,102700,650012570,890,890,890,890,2
20250108,102600,650010790,891,891,891,891,704
20250108,102500,649383526,891,890,891,889,5001
20250108,102400,644937634,892,889,892,888,5624
20250108,102300,639930866,889,890,890,889,501
20250108,102200,639485476,890,890,890,890,1010
20250108,102100,638586576,890,890,890,889,404
20250108,102000,638227017,889,889,891,889,1795
20250108,101900,636631258,890,890,890,889,15464
20250108,101800,622881761,890,891,891,889,327
20250108,101700,622590989,892,891,892,891,112
20250108,101600,622491117,891,888,892,888,9457
20250108,101500,614076349,888,883,889,883,4
20250108,101400,614072801,889,889,889,889,680
20250108,101300,613468281,889,888,889,888,630
20250108,101200,612908230,888,889,889,888,283
20250108,101100,612656914,889,885,889,881,4102
20250108,101000,609017430,888,883,888,883,7862
20250108,100900,602065930,883,883,883,881,522
20250108,100800,601606004,883,880,883,880,508
20250108,100700,601158940,881,883,883,881,1952
20250108,100600,599439074,883,879,883,879,91
20250108,100500,599359001,878,885,885,878,6688
20250108,100400,593484433,879,879,879,878,2064
20250108,100300,591671019,879,880,885,879,4439
20250108,100200,587768072,880,883,885,880,1732
20250108,100100,586235975,883,883,883,883,0
20250108,100000,586235975,883,883,883,879,15554
20250108,095900,572551737,883,883,883,883,539
20250108,095800,572075800,883,883,883,883,100
20250108,095700,571987500,883,883,883,882,5
20250108,095600,571983086,883,882,883,880,10275
20250108,095500,562923219,882,883,885,882,10372
20250108,095400,553775014,883,885,885,883,139
20250108,095300,553652257,885,885,885,885,1401
20250108,095200,552412372,885,886,886,885,153
20250108,095100,552276828,886,885,886,885,1855
20250108,095000,550633803,885,885,885,882,9438
20250108,094900,542284215,886,886,886,882,2575
20250108,094800,540002965,883,883,886,883,18723
20250108,094700,523470195,886,889,889,883,5620
20250108,094600,518494418,890,890,890,890,4965
20250108,094500,514075568,890,890,890,890,1
20250108,094400,514074678,890,890,890,890,263
20250108,094300,513840608,891,889,891,888,24292
20250108,094200,492216100,890,882,890,879,21667
20250108,094100,473102896,883,886,886,883,6200
20250108,094000,467620727,885,887,891,885,4222
20250108,093900,463877365,888,894,894,887,12724
20250108,093800,452555995,894,895,895,887,8017
20250108,093700,445426835,895,894,896,890,12439
20250108,093600,434328071,895,896,896,895,21499
20250108,093500,415075724,896,903,903,896,2701
20250108,093400,412650342,903,903,904,899,11887
20250108,093300,401938512,902,904,905,900,21739
20250108,093200,382293258,904,904,905,902,9186
20250108,093100,373984287,905,902,905,900,12389
20250108,093000,362792576,902,902,903,900,22658
20250108,092900,342356677,902,898,902,898,31389
20250108,092800,314102104,899,893,899,892,14559
20250108,092700,301055597,897,895,898,893,3672
20250108,092600,297769908,898,897,898,891,17161
20250108,092500,282367377,897,898,898,890,1126
20250108,092400,281360894,898,894,898,894,26586
20250108,092300,257530152,895,888,895,888,17265
20250108,092200,242139928,889,887,889,886,12637
20250108,092100,230928063,887,884,887,880,6715
20250108,092000,224980241,882,878,887,878,16031
20250108,091900,210836737,877,868,877,864,20959
20250108,091800,192555484,873,867,874,867,3600
20250108,091700,189410979,866,869,873,866,15590
20250108,091600,175832733,870,866,870,865,16159
20250108,091500,161853377,870,867,870,863,5009
20250108,091400,157498823,868,862,868,862,11938
20250108,091300,147159601,865,858,865,853,10234
20250108,091200,138358990,859,852,859,852,2614
20250108,091100,136117522,857,851,858,851,1124
20250108,091000,135159594,851,851,855,850,2572
20250108,090900,132971244,855,852,855,850,832
20250108,090800,132262574,849,854,855,849,34515
20250108,090700,102892301,853,855,860,852,33783
20250108,090600,74017924,854,857,860,854,21688
20250108,090500,55473738,857,862,862,857,10344
20250108,090400,46584832,862,865,866,862,5271
20250108,090300,42033030,866,872,872,866,5586
20250108,090200,37171211,872,872,872,872,381
20250108,090100,36838979,872,865,872,864,2562
20250108,090000,34621508,873,873,873,870,39697