stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,190400,728688223,903,903,903,903,6097
20250110,190300,728688223,903,903,903,903,0
20250110,190200,728688223,903,903,903,903,0
20250110,190100,728688223,903,903,903,903,0
20250110,190000,728688223,903,903,903,903,0
20250110,185900,728688223,903,903,903,903,0
20250110,185800,728688223,903,903,903,903,0
20250110,185700,728688223,903,903,903,903,0
20250110,185600,728688223,903,903,903,903,0
20250110,185500,728688223,903,903,903,903,0
20250110,185400,728688223,903,903,903,903,0
20250110,185300,728688223,903,903,903,903,0
20250110,185200,728688223,903,903,903,903,0
20250110,185100,728688223,903,903,903,903,0
20250110,185000,728688223,903,903,903,903,0
20250110,184900,728688223,903,903,903,903,0
20250110,184800,728688223,903,903,903,903,0
20250110,184700,728688223,903,903,903,903,0
20250110,184600,728688223,903,903,903,903,0
20250110,184500,728688223,903,903,903,903,0
20250110,184400,728688223,903,903,903,903,0
20250110,184300,728688223,903,903,903,903,0
20250110,184200,728688223,903,903,903,903,0
20250110,184100,728688223,903,903,903,903,0
20250110,184000,728688223,903,903,903,903,0
20250110,183900,728688223,903,903,903,903,0
20250110,183800,728688223,903,903,903,903,0
20250110,183700,728688223,903,903,903,903,0
20250110,183600,728688223,903,903,903,903,0
20250110,183500,728688223,903,903,903,903,0
20250110,183400,728688223,903,903,903,903,6097
20250110,183300,728688223,903,903,903,903,0
20250110,183200,728688223,903,903,903,903,0
20250110,183100,728688223,903,903,903,903,0
20250110,183000,728688223,903,903,903,903,0
20250110,182900,728688223,903,903,903,903,0
20250110,182800,728688223,903,903,903,903,0
20250110,182700,728688223,903,903,903,903,0
20250110,182600,728688223,903,903,903,903,0
20250110,182500,728688223,903,903,903,903,0
20250110,182400,728688223,903,903,903,903,0
20250110,182300,728688223,903,903,903,903,0
20250110,182200,728688223,903,903,903,903,0
20250110,182100,728688223,903,903,903,903,0
20250110,182000,728688223,903,903,903,903,0
20250110,181900,728688223,903,903,903,903,0
20250110,181800,728688223,903,903,903,903,0
20250110,181700,728688223,903,903,903,903,0
20250110,181600,728688223,903,903,903,903,0
20250110,181500,728688223,903,903,903,903,0
20250110,181400,728688223,903,903,903,903,0
20250110,181300,728688223,903,903,903,903,0
20250110,181200,728688223,903,903,903,903,0
20250110,181100,728688223,903,903,903,903,0
20250110,181000,728688223,903,903,903,903,0
20250110,180900,728688223,903,903,903,903,0
20250110,180800,728688223,903,903,903,903,0
20250110,180700,728688223,903,903,903,903,0
20250110,180600,728688223,903,903,903,903,0
20250110,180500,728688223,903,903,903,903,0
20250110,180400,728688223,903,903,903,903,6097
20250110,180300,728688223,903,903,903,903,0
20250110,180200,728688223,903,903,903,903,0
20250110,180100,728688223,903,903,903,903,0
20250110,180000,728688223,903,903,903,903,0
20250110,175900,728688223,903,903,903,903,0
20250110,175800,728688223,903,903,903,903,0
20250110,175700,728688223,903,903,903,903,0
20250110,175600,728688223,903,903,903,903,0
20250110,175500,728688223,903,903,903,903,0
20250110,175400,728688223,903,903,903,903,0
20250110,175300,728688223,903,903,903,903,0
20250110,175200,728688223,903,903,903,903,0
20250110,175100,728688223,903,903,903,903,0
20250110,175000,728688223,903,903,903,903,0
20250110,174900,728688223,903,903,903,903,0
20250110,174800,728688223,903,903,903,903,0
20250110,174700,728688223,903,903,903,903,0
20250110,174600,728688223,903,903,903,903,0
20250110,174500,728688223,903,903,903,903,0
20250110,174400,728688223,903,903,903,903,0
20250110,174300,728688223,903,903,903,903,0
20250110,174200,728688223,903,903,903,903,0
20250110,174100,728688223,903,903,903,903,0
20250110,174000,728688223,903,903,903,903,0
20250110,173900,728688223,903,903,903,903,0
20250110,173800,728688223,903,903,903,903,0
20250110,173700,728688223,903,903,903,903,0
20250110,173600,728688223,903,903,903,903,0
20250110,173500,728688223,903,903,903,903,0
20250110,173400,728688223,903,903,903,903,6097
20250110,173300,728688223,903,903,903,903,0
20250110,173200,728688223,903,903,903,903,0
20250110,173100,728688223,903,903,903,903,0
20250110,173000,728688223,903,903,903,903,0
20250110,172900,728688223,903,903,903,903,0
20250110,172800,728688223,903,903,903,903,0
20250110,172700,728688223,903,903,903,903,0
20250110,172600,728688223,903,903,903,903,0
20250110,172500,728688223,903,903,903,903,0
20250110,172400,728688223,903,903,903,903,0
20250110,172300,728688223,903,903,903,903,0
20250110,172200,728688223,903,903,903,903,0
20250110,172100,728688223,903,903,903,903,0
20250110,172000,728688223,903,903,903,903,0
20250110,171900,728688223,903,903,903,903,0
20250110,171800,728688223,903,903,903,903,0
20250110,171700,728688223,903,903,903,903,0
20250110,171600,728688223,903,903,903,903,0
20250110,171500,728688223,903,903,903,903,0
20250110,171400,728688223,903,903,903,903,0
20250110,171300,728688223,903,903,903,903,0
20250110,171200,728688223,903,903,903,903,0
20250110,171100,728688223,903,903,903,903,0
20250110,171000,728688223,903,903,903,903,0
20250110,170900,728688223,903,903,903,903,0
20250110,170800,728688223,903,903,903,903,0
20250110,170700,728688223,903,903,903,903,0
20250110,170600,728688223,903,903,903,903,0
20250110,170500,728688223,903,903,903,903,0
20250110,170400,728688223,903,903,903,903,6097
20250110,170300,728688223,903,903,903,903,0
20250110,170200,728688223,903,903,903,903,0
20250110,170100,728688223,903,903,903,903,0
20250110,170000,728688223,903,903,903,903,0
20250110,165900,728688223,903,903,903,903,0
20250110,165800,728688223,903,903,903,903,0
20250110,165700,728688223,903,903,903,903,0
20250110,165600,728688223,903,903,903,903,0
20250110,165500,728688223,903,903,903,903,0
20250110,165400,728688223,903,903,903,903,0
20250110,165300,728688223,903,903,903,903,0
20250110,165200,728688223,903,903,903,903,0
20250110,165100,728688223,903,903,903,903,0
20250110,165000,728688223,903,903,903,903,0
20250110,164900,728688223,903,903,903,903,0
20250110,164800,728688223,903,903,903,903,0
20250110,164700,728688223,903,903,903,903,0
20250110,164600,728688223,903,903,903,903,0
20250110,164500,728688223,903,903,903,903,0
20250110,164400,728688223,903,903,903,903,0
20250110,164300,728688223,903,903,903,903,0
20250110,164200,728688223,903,903,903,903,0
20250110,164100,728688223,903,903,903,903,0
20250110,164000,728688223,903,903,903,903,0
20250110,163900,728688223,903,903,903,903,0
20250110,163800,728688223,903,903,903,903,0
20250110,163700,728688223,903,903,903,903,0
20250110,163600,728688223,903,903,903,903,0
20250110,163500,728688223,903,903,903,903,0
20250110,163400,728688223,903,903,903,903,6097
20250110,163300,728688223,903,903,903,903,0
20250110,163200,728688223,903,903,903,903,0
20250110,163100,728688223,903,903,903,903,0
20250110,163000,728688223,903,903,903,903,0
20250110,162900,728688223,903,903,903,903,0
20250110,162800,728688223,903,903,903,903,0
20250110,162700,728688223,903,903,903,903,0
20250110,162600,728688223,903,903,903,903,0
20250110,162500,728688223,903,903,903,903,0
20250110,162400,728688223,903,903,903,903,0
20250110,162300,728688223,903,903,903,903,0
20250110,162200,728688223,903,903,903,903,0
20250110,162100,728688223,903,903,903,903,0
20250110,162000,728688223,903,903,903,903,0
20250110,161900,728688223,903,903,903,903,0
20250110,161800,728688223,903,903,903,903,0
20250110,161700,728688223,903,903,903,903,0
20250110,161600,728688223,903,903,903,903,0
20250110,161500,728688223,903,903,903,903,0
20250110,161400,728688223,903,903,903,903,0
20250110,161300,728688223,903,903,903,903,0
20250110,161200,728688223,903,903,903,903,0
20250110,161100,728688223,903,903,903,903,0
20250110,161000,728688223,903,903,903,903,0
20250110,160900,728688223,903,903,903,903,0
20250110,160800,728688223,903,903,903,903,0
20250110,160700,728688223,903,903,903,903,0
20250110,160600,728688223,903,903,903,903,0
20250110,160500,728688223,903,903,903,903,0
20250110,160400,728688223,903,903,903,903,6097
20250110,160300,728688223,903,903,903,903,0
20250110,160200,728688223,903,903,903,903,0
20250110,160100,728688223,903,903,903,903,0
20250110,160000,728688223,903,903,903,903,0
20250110,155900,728688223,903,903,903,903,0
20250110,155800,728688223,903,903,903,903,0
20250110,155700,728688223,903,903,903,903,0
20250110,155600,728688223,903,903,903,903,0
20250110,155500,728688223,903,903,903,903,0
20250110,155400,728688223,903,903,903,903,0
20250110,155300,728688223,903,903,903,903,0
20250110,155200,728688223,903,903,903,903,0
20250110,155100,728688223,903,903,903,903,0
20250110,155000,728688223,903,903,903,903,0
20250110,154900,728688223,903,903,903,903,0
20250110,154800,728688223,903,903,903,903,0
20250110,154700,728688223,903,903,903,903,0
20250110,154600,728688223,903,903,903,903,0
20250110,154500,728688223,903,903,903,903,0
20250110,154400,728688223,903,903,903,903,0
20250110,154300,728688223,903,903,903,903,0
20250110,154200,728688223,903,903,903,903,0
20250110,154100,728688223,903,903,903,903,0
20250110,154000,728688223,903,903,903,903,0
20250110,153900,728688223,903,903,903,903,0
20250110,153800,728688223,903,903,903,903,0
20250110,153700,728688223,903,903,903,903,0
20250110,153600,728688223,903,903,903,903,0
20250110,153500,728688223,903,903,903,903,0
20250110,153400,728688223,903,903,903,903,6097
20250110,153300,728688223,903,903,903,903,0
20250110,153200,728688223,903,903,903,903,0
20250110,153100,728688223,903,903,903,903,0
20250110,153000,728688223,903,903,903,903,6097
20250110,152900,723182632,904,904,904,904,0
20250110,152800,723182632,904,904,904,904,0
20250110,152700,723182632,904,904,904,904,0
20250110,152600,723182632,904,904,904,904,0
20250110,152500,723182632,904,904,904,904,0
20250110,152400,723182632,904,904,904,904,0
20250110,152300,723182632,904,904,904,904,0
20250110,152200,723182632,904,904,904,904,0
20250110,152100,723182632,904,904,904,904,0
20250110,152000,723182632,904,904,904,904,0
20250110,151900,723182632,904,900,904,900,4947
20250110,151800,718730324,904,902,905,900,49355
20250110,151700,674206008,902,900,902,900,1982
20250110,151600,672419904,899,900,901,899,11883
20250110,151500,661718169,900,898,900,898,2116
20250110,151400,659816376,898,899,899,898,126
20250110,151300,659703117,899,899,899,897,189
20250110,151200,659533579,900,900,900,897,268
20250110,151100,659292544,900,900,900,900,3592
20250110,151000,656059744,900,900,900,900,1362
20250110,150900,654833944,900,900,900,900,2
20250110,150800,654832144,901,899,901,897,7366
20250110,150700,648203512,899,898,899,898,2528
20250110,150600,645931946,898,897,898,896,1657
20250110,150500,644445621,897,896,897,896,1210
20250110,150400,643361439,896,895,897,895,2060
20250110,150300,641515737,896,896,896,896,206
20250110,150200,641331161,897,897,898,897,222
20250110,150100,641132026,897,898,898,897,228
20250110,150000,640927509,897,897,897,897,48
20250110,145900,640884453,900,899,900,899,1111
20250110,145800,639884555,900,899,900,899,116
20250110,145700,639780158,899,899,899,899,3
20250110,145600,639777461,900,900,900,900,0
20250110,145500,639777461,900,900,900,900,0
20250110,145400,639777461,900,900,900,900,0
20250110,145300,639777461,900,900,900,900,1000
20250110,145200,638877461,900,900,900,900,0
20250110,145100,638877461,900,900,900,900,0
20250110,145000,638877461,900,900,900,900,593
20250110,144900,638343761,900,899,900,899,13
20250110,144800,638332073,897,897,897,897,4
20250110,144700,638328485,900,900,900,900,2722
20250110,144600,635878685,900,900,900,900,0
20250110,144500,635878685,900,900,900,900,1
20250110,144400,635877785,898,898,898,898,44
20250110,144300,635838273,900,898,900,898,301
20250110,144200,635567973,897,901,901,897,21
20250110,144100,635549080,901,900,901,900,34
20250110,144000,635518479,901,901,901,901,0
20250110,143900,635518479,901,900,901,900,510
20250110,143800,635059111,901,900,901,900,1191
20250110,143700,633987210,900,900,900,900,18
20250110,143600,633971010,900,900,900,900,250
20250110,143500,633746010,900,900,900,900,1
20250110,143400,633745110,901,900,901,900,963
20250110,143300,632878408,901,900,901,900,11779
20250110,143200,622277307,900,900,900,900,0
20250110,143100,622277307,900,899,900,899,375
20250110,143000,621940181,899,897,899,897,9
20250110,142900,621932106,898,897,898,896,372
20250110,142800,621598350,896,896,896,896,10
20250110,142700,621589390,896,896,896,896,39
20250110,142600,621554446,898,898,898,898,0
20250110,142500,621554446,898,898,898,898,0
20250110,142400,621554446,898,898,898,898,3
20250110,142300,621551752,899,899,899,899,0
20250110,142200,621551752,899,896,899,896,60
20250110,142100,621497981,897,897,897,897,5
20250110,142000,621493496,897,897,897,897,1885
20250110,141900,619802651,898,897,898,897,10
20250110,141800,619793680,897,897,897,897,15
20250110,141700,619780225,899,898,899,898,51
20250110,141600,619734424,899,899,899,897,176
20250110,141500,619576498,899,899,899,899,5
20250110,141400,619572003,898,898,898,898,105
20250110,141300,619477713,899,899,899,899,112
20250110,141200,619377025,896,899,899,896,4095
20250110,141100,615707560,899,898,899,897,106
20250110,141000,615612421,898,898,898,898,31
20250110,140900,615584583,899,897,899,897,7708
20250110,140800,608668127,897,897,897,897,0
20250110,140700,608668127,897,895,897,895,5
20250110,140600,608663650,897,897,897,897,0
20250110,140500,608663650,897,897,897,897,0
20250110,140400,608663650,897,896,897,896,1406
20250110,140300,607403873,896,896,896,896,0
20250110,140200,607403873,896,895,897,895,942
20250110,140100,606559841,896,896,896,896,100
20250110,140000,606470241,896,896,896,896,0
20250110,135900,606470241,896,896,896,895,4
20250110,135800,606466659,895,896,896,895,55
20250110,135700,606417384,896,896,896,896,0
20250110,135600,606417384,896,895,896,895,3088
20250110,135500,603653611,895,895,895,895,0
20250110,135400,603653611,895,895,895,895,87
20250110,135300,603575746,895,895,895,895,0
20250110,135200,603575746,895,895,895,895,164
20250110,135100,603428966,895,895,895,895,1
20250110,135000,603428071,891,891,891,891,0
20250110,134900,603428071,891,894,894,891,634
20250110,134800,602861281,896,896,896,896,0
20250110,134700,602861281,896,895,896,895,587
20250110,134600,602335790,895,894,895,894,6
20250110,134500,602330425,894,894,894,894,997
20250110,134400,601439107,895,895,895,895,0
20250110,134300,601439107,895,895,895,895,0
20250110,134200,601439107,895,895,895,895,3
20250110,134100,601436422,895,895,895,895,38
20250110,134000,601402412,895,894,895,894,648
20250110,133900,600822482,895,895,896,895,802
20250110,133800,600104100,895,894,895,894,2400
20250110,133700,597956999,894,894,894,894,101
20250110,133600,597866705,893,893,893,893,627
20250110,133500,597306794,893,893,893,893,1401
20250110,133400,596055701,893,893,893,893,2
20250110,133300,596053915,893,893,893,889,915
20250110,133200,595240472,893,889,893,889,2
20250110,133100,595238690,893,893,893,893,1
20250110,133000,595237797,892,892,892,892,156
20250110,132900,595098645,889,889,889,889,1
20250110,132800,595097756,893,893,893,893,0
20250110,132700,595097756,893,893,893,893,0
20250110,132600,595097756,893,893,893,893,0
20250110,132500,595097756,893,893,893,893,1
20250110,132400,595096863,890,893,893,890,6
20250110,132300,595091520,888,888,888,888,1000
20250110,132200,594203520,893,892,893,888,32
20250110,132100,594174979,892,892,892,892,1000
20250110,132000,593282979,892,892,892,892,0
20250110,131900,593282979,892,892,892,892,0
20250110,131800,593282979,892,892,892,892,0
20250110,131700,593282979,892,892,892,892,0
20250110,131600,593282979,892,892,892,892,1140
20250110,131500,592266099,892,892,892,892,10
20250110,131400,592257179,892,892,892,892,75
20250110,131300,592190279,893,890,893,890,1643
20250110,131200,590726440,893,893,893,893,0
20250110,131100,590726440,893,893,893,893,187
20250110,131000,590559449,893,886,894,886,997
20250110,130900,589675447,894,894,894,894,1
20250110,130800,589674553,895,894,895,894,939
20250110,130700,588834566,893,892,893,892,1244
20250110,130600,587723818,892,890,892,890,4693
20250110,130500,583543463,890,890,890,881,8740
20250110,130400,575820158,890,890,890,890,9
20250110,130300,575812148,891,891,892,890,1078
20250110,130200,574852644,890,890,890,890,1
20250110,130100,574851754,890,893,894,890,187
20250110,130000,574685038,894,891,894,888,1657
20250110,125900,573207712,883,892,892,883,2602
20250110,125800,570905623,892,888,892,885,2019
20250110,125700,569115290,890,890,890,890,170
20250110,125600,568963990,896,896,896,896,0
20250110,125500,568963990,896,896,896,896,2308
20250110,125400,566896022,896,890,896,890,8007
20250110,125300,559747256,890,889,890,889,32
20250110,125200,559718806,889,885,889,885,6302
20250110,125100,554141528,885,885,885,885,0
20250110,125000,554141528,885,885,885,885,3740
20250110,124900,550831628,885,883,885,883,279
20250110,124800,550584715,885,885,885,885,418
20250110,124700,550214785,883,883,883,883,597
20250110,124600,549687634,883,883,883,883,10
20250110,124500,549678804,883,882,883,881,2248
20250110,124400,547697969,882,882,882,882,38
20250110,124300,547664453,882,882,882,882,0
20250110,124200,547664453,882,882,882,882,0
20250110,124100,547664453,882,882,882,882,10
20250110,124000,547655633,882,883,883,882,306
20250110,123900,547385740,881,881,881,881,86
20250110,123800,547309974,881,881,881,881,2
20250110,123700,547308212,881,879,881,878,6001
20250110,123600,542034331,879,879,879,879,3015
20250110,123500,539384146,880,881,881,880,2514
20250110,123400,537171752,880,880,880,880,1
20250110,123300,537170872,880,880,880,880,458
20250110,123200,536767832,880,882,882,880,8490
20250110,123100,529295181,883,883,883,883,5
20250110,123000,529290766,882,882,882,882,0
20250110,122900,529290766,882,883,883,882,161
20250110,122800,529148755,883,883,883,883,63
20250110,122700,529093126,883,883,883,883,391
20250110,122600,528747873,883,883,883,883,0
20250110,122500,528747873,883,883,883,883,10
20250110,122400,528739043,883,883,883,883,0
20250110,122300,528739043,883,883,883,883,0
20250110,122200,528739043,883,883,884,883,5063
20250110,122100,524268351,882,882,882,882,0
20250110,122000,524268351,882,882,882,882,5806
20250110,121900,519147459,882,885,885,882,61
20250110,121800,519093477,885,884,885,884,2065
20250110,121700,517267927,883,882,883,881,2971
20250110,121600,514649809,882,884,884,882,20526
20250110,121500,496527299,884,885,885,884,528
20250110,121400,496060321,884,884,884,884,0
20250110,121300,496060321,884,884,884,884,5
20250110,121200,496055901,884,884,884,884,0
20250110,121100,496055901,884,884,884,884,0
20250110,121000,496055901,884,884,885,884,1211
20250110,120900,494985367,885,885,885,885,1168
20250110,120800,493951687,885,888,888,884,30232
20250110,120700,467192327,888,888,888,888,0
20250110,120600,467192327,888,890,890,888,6686
20250110,120500,461250270,890,890,890,890,873
20250110,120400,460473300,889,889,889,889,0
20250110,120300,460473300,889,889,889,889,1
20250110,120200,460472411,889,889,889,889,0
20250110,120100,460472411,889,890,890,889,10000
20250110,120000,451581188,890,892,892,890,4067
20250110,115900,447953558,892,892,892,892,101
20250110,115800,447863466,890,890,890,890,0
20250110,115700,447863466,890,890,890,890,23
20250110,115600,447842996,889,890,890,889,2516
20250110,115500,445603798,891,893,893,891,4043
20250110,115400,441998849,893,894,894,892,3673
20250110,115300,438718783,894,894,895,894,2517
20250110,115200,436467834,894,894,894,894,0
20250110,115100,436467834,894,894,894,894,8
20250110,115000,436460682,894,894,894,894,2
20250110,114900,436458894,894,894,894,894,100
20250110,114800,436369494,894,894,894,894,120
20250110,114700,436262214,895,895,895,895,449
20250110,114600,435860359,898,898,898,898,22
20250110,114500,435840603,899,899,899,899,557
20250110,114400,435339860,895,896,896,895,110
20250110,114300,435241409,899,899,899,899,2
20250110,114200,435239611,900,900,900,900,0
20250110,114100,435239611,900,900,900,900,78
20250110,114000,435169411,894,894,894,894,0
20250110,113900,435169411,894,895,900,893,3037
20250110,113800,432453913,895,896,896,895,2835
20250110,113700,429914611,901,901,901,901,7
20250110,113600,429908304,902,902,902,902,11
20250110,113500,429898382,901,901,901,901,600
20250110,113400,429357782,902,902,902,902,2
20250110,113300,429355978,902,902,902,896,229
20250110,113200,429150093,902,902,902,902,621
20250110,113100,428589951,902,902,902,901,114
20250110,113000,428487223,902,902,902,896,10106
20250110,112900,419412649,902,902,902,902,22
20250110,112800,419392805,902,902,902,902,43
20250110,112700,419354019,902,902,902,902,81
20250110,112600,419280957,902,901,902,901,496
20250110,112500,418833905,902,901,902,901,524
20250110,112400,418361277,901,902,902,901,812
20250110,112300,417628854,902,902,902,902,0
20250110,112200,417628854,902,902,902,902,482
20250110,112100,417194090,902,902,902,902,10
20250110,112000,417185070,899,901,901,899,112
20250110,111900,417084180,901,902,902,901,170
20250110,111800,416931008,902,902,902,902,200
20250110,111700,416750608,902,902,902,902,132
20250110,111600,416631544,902,900,902,900,2270
20250110,111500,414588444,903,903,903,903,0
20250110,111400,414588444,903,902,903,902,1010
20250110,111300,413677414,902,902,902,902,10
20250110,111200,413668394,898,898,898,898,0
20250110,111100,413668394,898,898,898,898,1
20250110,111000,413667496,898,900,900,898,101
20250110,110900,413576788,898,898,898,898,32
20250110,110800,413548052,898,898,898,898,0
20250110,110700,413548052,898,900,900,898,2232
20250110,110600,411540152,900,900,900,900,150
20250110,110500,411405152,902,902,902,902,0
20250110,110400,411405152,902,902,902,902,0
20250110,110300,411405152,902,902,902,902,142
20250110,110200,411277068,902,902,902,902,0
20250110,110100,411277068,902,902,902,902,300
20250110,110000,411006468,902,902,902,902,2
20250110,105900,411004664,902,902,902,902,252
20250110,105800,410777360,902,902,902,902,0
20250110,105700,410777360,902,902,902,902,500
20250110,105600,410326360,902,902,902,902,2003
20250110,105500,408519654,900,898,903,898,217
20250110,105400,408324539,903,903,903,903,0
20250110,105300,408324539,903,903,903,903,6
20250110,105200,408319121,903,898,903,898,18581
20250110,105100,391633378,898,898,898,898,1000
20250110,105000,390735378,898,898,898,898,2190
20250110,104900,388768758,898,898,898,898,454
20250110,104800,388361066,898,898,898,898,0
20250110,104700,388361066,898,900,900,898,10000
20250110,104600,379375528,899,899,899,899,56
20250110,104500,379325184,899,903,903,899,140
20250110,104400,379198924,903,902,903,899,12005
20250110,104300,368377886,902,902,902,902,1512
20250110,104200,367014062,904,903,904,903,893
20250110,104100,366207682,903,903,903,903,2857
20250110,104000,363627811,904,904,904,904,4359
20250110,103900,359687275,904,905,905,904,3189
20250110,103800,356802419,904,905,905,904,137
20250110,103700,356678549,906,906,906,906,0
20250110,103600,356678549,906,906,906,906,3009
20250110,103500,353952395,906,904,906,904,558
20250110,103400,353447110,905,905,905,905,101
20250110,103300,353355705,905,905,905,905,39
20250110,103200,353320410,906,903,906,903,11
20250110,103100,353310460,903,903,903,903,1001
20250110,103000,352406557,902,902,902,902,200
20250110,102900,352226157,902,902,902,902,20
20250110,102800,352208117,906,906,906,906,0
20250110,102700,352208117,906,906,906,906,0
20250110,102600,352208117,906,905,906,905,10103
20250110,102500,343054865,906,906,906,906,55
20250110,102400,343005035,906,902,906,902,23323
20250110,102300,321917753,902,902,902,902,2003
20250110,102200,320111047,901,900,901,900,5748
20250110,102100,314936847,900,900,900,900,36
20250110,102000,314904447,899,900,900,899,3381
20250110,101900,311861548,899,899,900,898,10184
20250110,101800,302706163,899,899,899,899,275
20250110,101700,302458938,898,898,898,898,1075
20250110,101600,301493588,895,895,895,895,2625
20250110,101500,299144213,896,896,896,896,100
20250110,101400,299054613,897,895,897,895,15468
20250110,101300,285205225,895,895,895,895,61
20250110,101200,285150630,896,896,896,896,2004
20250110,101100,283355046,896,896,896,896,350
20250110,101000,283041446,897,898,898,894,3544
20250110,100900,279872911,898,897,898,897,1186
20250110,100800,278809059,898,896,898,896,1105
20250110,100700,277818945,897,897,897,897,51
20250110,100600,277773198,896,896,898,896,2757
20250110,100500,275302916,896,895,896,895,121
20250110,100400,275194605,895,896,896,893,28
20250110,100300,275169580,893,896,896,893,102
20250110,100200,275078466,895,896,896,895,40
20250110,100100,275042646,898,898,898,898,1
20250110,100000,275041748,895,895,895,895,1
20250110,095900,275040853,895,895,895,895,500
20250110,095800,274593353,895,894,895,894,854
20250110,095700,273829377,893,893,893,893,0
20250110,095600,273829377,893,894,896,893,10786
20250110,095500,264186871,894,894,894,894,0
20250110,095400,264186871,894,894,894,894,100
20250110,095300,264097471,894,894,894,893,3635
20250110,095200,260848974,894,897,897,894,4228
20250110,095100,257064803,897,898,898,897,574
20250110,095000,256549923,897,897,897,897,0
20250110,094900,256549923,897,903,903,897,5112
20250110,094800,251956809,903,903,903,900,37466
20250110,094700,218196638,904,905,905,904,6461
20250110,094600,212355893,905,905,905,904,482
20250110,094500,211919686,905,904,905,904,675
20250110,094400,211309465,904,904,904,904,53
20250110,094300,211261553,903,903,903,903,1499
20250110,094200,209907956,903,903,903,903,2527
20250110,094100,207626075,904,904,904,904,93
20250110,094000,207542003,905,905,905,905,0
20250110,093900,207542003,905,905,905,904,8612
20250110,093800,199749270,905,907,907,905,2561
20250110,093700,197428382,907,905,907,905,819
20250110,093600,196685659,905,906,906,905,10984
20250110,093500,186741415,906,906,907,906,1019
20250110,093400,185818053,907,907,909,907,1908
20250110,093300,184085889,907,907,907,905,8792
20250110,093200,176124869,906,910,910,906,3326
20250110,093100,173107213,906,908,912,906,521
20250110,093000,172635143,908,910,912,908,4247
20250110,092900,168769457,907,908,913,907,2626
20250110,092800,166381389,914,912,915,912,20008
20250110,092700,148111353,912,904,912,904,22707
20250110,092600,127461291,907,903,908,903,3407
20250110,092500,124374803,903,907,909,903,4137
20250110,092400,120617006,908,899,908,899,22567
20250110,092300,100232954,899,895,899,894,8964
20250110,092200,92201765,894,888,894,886,17480
20250110,092100,76623600,886,881,886,881,4760
20250110,092000,72407361,881,881,881,881,118
20250110,091900,72303403,881,882,882,881,3597
20250110,091800,69134445,883,881,883,881,1901
20250110,091700,67459471,881,881,881,878,3346
20250110,091600,64515470,881,883,885,877,18894
20250110,091500,47884288,883,883,883,883,678
20250110,091400,47285614,886,886,886,886,222
20250110,091300,47088922,886,883,886,882,2446
20250110,091200,44926558,882,888,888,882,2228
20250110,091100,42957714,881,889,889,881,10703
20250110,091000,33499866,889,891,891,883,2940
20250110,090900,30901770,888,889,891,882,1992
20250110,090800,29132126,889,882,893,880,10136
20250110,090700,20171390,883,884,884,883,729
20250110,090600,19527678,885,884,885,884,124
20250110,090500,19418061,884,881,885,881,1403
20250110,090400,18178641,881,882,885,881,2270
20250110,090300,16177525,882,886,886,882,7137
20250110,090200,9854669,886,886,891,886,2573
20250110,090100,7570266,885,885,887,875,6999
20250110,090000,1401828,888,888,888,886,1580