stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,190400,524963535,913,913,913,913,2624
20250114,190300,524963535,913,913,913,913,0
20250114,190200,524963535,913,913,913,913,0
20250114,190100,524963535,913,913,913,913,0
20250114,190000,524963535,913,913,913,913,0
20250114,185900,524963535,913,913,913,913,0
20250114,185800,524963535,913,913,913,913,0
20250114,185700,524963535,913,913,913,913,0
20250114,185600,524963535,913,913,913,913,0
20250114,185500,524963535,913,913,913,913,0
20250114,185400,524963535,913,913,913,913,0
20250114,185300,524963535,913,913,913,913,0
20250114,185200,524963535,913,913,913,913,0
20250114,185100,524963535,913,913,913,913,0
20250114,185000,524963535,913,913,913,913,0
20250114,184900,524963535,913,913,913,913,0
20250114,184800,524963535,913,913,913,913,0
20250114,184700,524963535,913,913,913,913,0
20250114,184600,524963535,913,913,913,913,0
20250114,184500,524963535,913,913,913,913,0
20250114,184400,524963535,913,913,913,913,0
20250114,184300,524963535,913,913,913,913,0
20250114,184200,524963535,913,913,913,913,0
20250114,184100,524963535,913,913,913,913,0
20250114,184000,524963535,913,913,913,913,0
20250114,183900,524963535,913,913,913,913,0
20250114,183800,524963535,913,913,913,913,0
20250114,183700,524963535,913,913,913,913,0
20250114,183600,524963535,913,913,913,913,0
20250114,183500,524963535,913,913,913,913,0
20250114,183400,524963535,913,913,913,913,2624
20250114,183300,524963535,913,913,913,913,0
20250114,183200,524963535,913,913,913,913,0
20250114,183100,524963535,913,913,913,913,0
20250114,183000,524963535,913,913,913,913,0
20250114,182900,524963535,913,913,913,913,0
20250114,182800,524963535,913,913,913,913,0
20250114,182700,524963535,913,913,913,913,0
20250114,182600,524963535,913,913,913,913,0
20250114,182500,524963535,913,913,913,913,0
20250114,182400,524963535,913,913,913,913,0
20250114,182300,524963535,913,913,913,913,0
20250114,182200,524963535,913,913,913,913,0
20250114,182100,524963535,913,913,913,913,0
20250114,182000,524963535,913,913,913,913,0
20250114,181900,524963535,913,913,913,913,0
20250114,181800,524963535,913,913,913,913,0
20250114,181700,524963535,913,913,913,913,0
20250114,181600,524963535,913,913,913,913,0
20250114,181500,524963535,913,913,913,913,0
20250114,181400,524963535,913,913,913,913,0
20250114,181300,524963535,913,913,913,913,0
20250114,181200,524963535,913,913,913,913,0
20250114,181100,524963535,913,913,913,913,0
20250114,181000,524963535,913,913,913,913,0
20250114,180900,524963535,913,913,913,913,0
20250114,180800,524963535,913,913,913,913,0
20250114,180700,524963535,913,913,913,913,0
20250114,180600,524963535,913,913,913,913,0
20250114,180500,524963535,913,913,913,913,0
20250114,180400,524963535,913,913,913,913,2624
20250114,180300,524963535,913,913,913,913,0
20250114,180200,524963535,913,913,913,913,0
20250114,180100,524963535,913,913,913,913,0
20250114,180000,524963535,913,913,913,913,0
20250114,175900,524963535,913,913,913,913,0
20250114,175800,524963535,913,913,913,913,0
20250114,175700,524963535,913,913,913,913,0
20250114,175600,524963535,913,913,913,913,0
20250114,175500,524963535,913,913,913,913,0
20250114,175400,524963535,913,913,913,913,0
20250114,175300,524963535,913,913,913,913,0
20250114,175200,524963535,913,913,913,913,0
20250114,175100,524963535,913,913,913,913,0
20250114,175000,524963535,913,913,913,913,0
20250114,174900,524963535,913,913,913,913,0
20250114,174800,524963535,913,913,913,913,0
20250114,174700,524963535,913,913,913,913,0
20250114,174600,524963535,913,913,913,913,0
20250114,174500,524963535,913,913,913,913,0
20250114,174400,524963535,913,913,913,913,0
20250114,174300,524963535,913,913,913,913,0
20250114,174200,524963535,913,913,913,913,0
20250114,174100,524963535,913,913,913,913,0
20250114,174000,524963535,913,913,913,913,0
20250114,173900,524963535,913,913,913,913,0
20250114,173800,524963535,913,913,913,913,0
20250114,173700,524963535,913,913,913,913,0
20250114,173600,524963535,913,913,913,913,0
20250114,173500,524963535,913,913,913,913,0
20250114,173400,524963535,913,913,913,913,2624
20250114,173300,524963535,913,913,913,913,0
20250114,173200,524963535,913,913,913,913,0
20250114,173100,524963535,913,913,913,913,0
20250114,173000,524963535,913,913,913,913,0
20250114,172900,524963535,913,913,913,913,0
20250114,172800,524963535,913,913,913,913,0
20250114,172700,524963535,913,913,913,913,0
20250114,172600,524963535,913,913,913,913,0
20250114,172500,524963535,913,913,913,913,0
20250114,172400,524963535,913,913,913,913,0
20250114,172300,524963535,913,913,913,913,0
20250114,172200,524963535,913,913,913,913,0
20250114,172100,524963535,913,913,913,913,0
20250114,172000,524963535,913,913,913,913,0
20250114,171900,524963535,913,913,913,913,0
20250114,171800,524963535,913,913,913,913,0
20250114,171700,524963535,913,913,913,913,0
20250114,171600,524963535,913,913,913,913,0
20250114,171500,524963535,913,913,913,913,0
20250114,171400,524963535,913,913,913,913,0
20250114,171300,524963535,913,913,913,913,0
20250114,171200,524963535,913,913,913,913,0
20250114,171100,524963535,913,913,913,913,0
20250114,171000,524963535,913,913,913,913,0
20250114,170900,524963535,913,913,913,913,0
20250114,170800,524963535,913,913,913,913,0
20250114,170700,524963535,913,913,913,913,0
20250114,170600,524963535,913,913,913,913,0
20250114,170500,524963535,913,913,913,913,0
20250114,170400,524963535,913,913,913,913,2624
20250114,170300,524963535,913,913,913,913,0
20250114,170200,524963535,913,913,913,913,0
20250114,170100,524963535,913,913,913,913,0
20250114,170000,524963535,913,913,913,913,0
20250114,165900,524963535,913,913,913,913,0
20250114,165800,524963535,913,913,913,913,0
20250114,165700,524963535,913,913,913,913,0
20250114,165600,524963535,913,913,913,913,0
20250114,165500,524963535,913,913,913,913,0
20250114,165400,524963535,913,913,913,913,0
20250114,165300,524963535,913,913,913,913,0
20250114,165200,524963535,913,913,913,913,0
20250114,165100,524963535,913,913,913,913,0
20250114,165000,524963535,913,913,913,913,0
20250114,164900,524963535,913,913,913,913,0
20250114,164800,524963535,913,913,913,913,0
20250114,164700,524963535,913,913,913,913,0
20250114,164600,524963535,913,913,913,913,0
20250114,164500,524963535,913,913,913,913,0
20250114,164400,524963535,913,913,913,913,0
20250114,164300,524963535,913,913,913,913,0
20250114,164200,524963535,913,913,913,913,0
20250114,164100,524963535,913,913,913,913,0
20250114,164000,524963535,913,913,913,913,0
20250114,163900,524963535,913,913,913,913,0
20250114,163800,524963535,913,913,913,913,0
20250114,163700,524963535,913,913,913,913,0
20250114,163600,524963535,913,913,913,913,0
20250114,163500,524963535,913,913,913,913,0
20250114,163400,524963535,913,913,913,913,2624
20250114,163300,524963535,913,913,913,913,0
20250114,163200,524963535,913,913,913,913,0
20250114,163100,524963535,913,913,913,913,0
20250114,163000,524963535,913,913,913,913,0
20250114,162900,524963535,913,913,913,913,0
20250114,162800,524963535,913,913,913,913,0
20250114,162700,524963535,913,913,913,913,0
20250114,162600,524963535,913,913,913,913,0
20250114,162500,524963535,913,913,913,913,0
20250114,162400,524963535,913,913,913,913,0
20250114,162300,524963535,913,913,913,913,0
20250114,162200,524963535,913,913,913,913,0
20250114,162100,524963535,913,913,913,913,0
20250114,162000,524963535,913,913,913,913,0
20250114,161900,524963535,913,913,913,913,0
20250114,161800,524963535,913,913,913,913,0
20250114,161700,524963535,913,913,913,913,0
20250114,161600,524963535,913,913,913,913,0
20250114,161500,524963535,913,913,913,913,0
20250114,161400,524963535,913,913,913,913,0
20250114,161300,524963535,913,913,913,913,0
20250114,161200,524963535,913,913,913,913,0
20250114,161100,524963535,913,913,913,913,0
20250114,161000,524963535,913,913,913,913,0
20250114,160900,524963535,913,913,913,913,0
20250114,160800,524963535,913,913,913,913,0
20250114,160700,524963535,913,913,913,913,0
20250114,160600,524963535,913,913,913,913,0
20250114,160500,524963535,913,913,913,913,0
20250114,160400,524963535,913,913,913,913,2624
20250114,160300,524963535,913,913,913,913,0
20250114,160200,524963535,913,913,913,913,0
20250114,160100,524963535,913,913,913,913,0
20250114,160000,524963535,913,913,913,913,0
20250114,155900,524963535,913,913,913,913,0
20250114,155800,524963535,913,913,913,913,0
20250114,155700,524963535,913,913,913,913,0
20250114,155600,524963535,913,913,913,913,0
20250114,155500,524963535,913,913,913,913,0
20250114,155400,524963535,913,913,913,913,0
20250114,155300,524963535,913,913,913,913,0
20250114,155200,524963535,913,913,913,913,0
20250114,155100,524963535,913,913,913,913,0
20250114,155000,524963535,913,913,913,913,0
20250114,154900,524963535,913,913,913,913,0
20250114,154800,524963535,913,913,913,913,0
20250114,154700,524963535,913,913,913,913,0
20250114,154600,524963535,913,913,913,913,0
20250114,154500,524963535,913,913,913,913,0
20250114,154400,524963535,913,913,913,913,0
20250114,154300,524963535,913,913,913,913,0
20250114,154200,524963535,913,913,913,913,0
20250114,154100,524963535,913,913,913,913,0
20250114,154000,524963535,913,913,913,913,0
20250114,153900,524963535,913,913,913,913,0
20250114,153800,524963535,913,913,913,913,0
20250114,153700,524963535,913,913,913,913,0
20250114,153600,524963535,913,913,913,913,0
20250114,153500,524963535,913,913,913,913,0
20250114,153400,524963535,913,913,913,913,2624
20250114,153300,524963535,913,913,913,913,0
20250114,153200,524963535,913,913,913,913,0
20250114,153100,524963535,913,913,913,913,0
20250114,153000,524963535,913,913,913,913,2624
20250114,152900,522567823,913,913,913,913,0
20250114,152800,522567823,913,913,913,913,0
20250114,152700,522567823,913,913,913,913,0
20250114,152600,522567823,913,913,913,913,0
20250114,152500,522567823,913,913,913,913,0
20250114,152400,522567823,913,913,913,913,0
20250114,152300,522567823,913,913,913,913,0
20250114,152200,522567823,913,913,913,913,0
20250114,152100,522567823,913,913,913,913,0
20250114,152000,522567823,913,913,913,913,0
20250114,151900,522567823,913,912,913,910,1082
20250114,151800,521580527,912,912,912,912,513
20250114,151700,521112671,912,910,912,910,788
20250114,151600,520395587,912,912,912,912,0
20250114,151500,520395587,912,911,912,909,101
20250114,151400,520303773,912,913,913,911,5
20250114,151300,520299215,909,913,913,909,1092
20250114,151200,519305579,908,910,910,908,631
20250114,151100,518732008,910,911,911,910,178
20250114,151000,518569851,911,910,911,910,219
20250114,150900,518370343,913,913,913,913,0
20250114,150800,518370343,913,913,913,913,1
20250114,150700,518369430,913,910,913,908,3534
20250114,150600,515160055,913,913,913,913,1
20250114,150500,515159142,910,910,910,910,0
20250114,150400,515159142,910,913,913,910,464
20250114,150300,514735702,913,913,913,913,0
20250114,150200,514735702,913,913,913,913,0
20250114,150100,514735702,913,915,915,913,565
20250114,150000,514218855,910,911,915,910,157
20250114,145900,514075845,911,915,915,911,1010
20250114,145800,513151735,915,915,915,915,0
20250114,145700,513151735,915,915,915,915,8
20250114,145600,513144415,916,915,916,915,13723
20250114,145500,500587742,915,909,915,909,6599
20250114,145400,494549668,914,914,914,914,5602
20250114,145300,489429440,914,909,914,909,5011
20250114,145200,484849436,914,910,914,909,134
20250114,145100,484727526,914,913,914,913,130
20250114,145000,484608766,914,914,914,914,0
20250114,144900,484608766,914,914,914,914,3
20250114,144800,484606024,914,913,914,910,232
20250114,144700,484394237,913,912,913,912,804
20250114,144600,483660289,914,914,914,914,0
20250114,144500,483660289,914,912,914,912,2005
20250114,144400,481829737,913,913,913,913,0
20250114,144300,481829737,913,910,913,910,1001
20250114,144200,480918824,913,913,913,910,1598
20250114,144100,479460528,912,912,912,912,10
20250114,144000,479451408,913,913,913,913,5061
20250114,143900,474830715,913,913,913,913,18
20250114,143800,474814281,913,913,913,913,1128
20250114,143700,473784417,913,913,913,913,2016
20250114,143600,471943809,910,910,910,910,410
20250114,143500,471570709,913,912,913,912,10970
20250114,143400,461566068,912,909,912,909,2500
20250114,143300,459291782,909,909,909,908,290
20250114,143200,459028173,909,909,909,909,0
20250114,143100,459028173,909,909,909,909,0
20250114,143000,459028173,909,909,909,909,0
20250114,142900,459028173,909,909,909,909,600
20250114,142800,458482773,909,909,909,909,0
20250114,142700,458482773,909,909,909,909,1
20250114,142600,458481864,909,909,909,909,10
20250114,142500,458472774,909,909,909,909,78
20250114,142400,458401872,910,910,910,910,3415
20250114,142300,455294222,910,910,910,910,60
20250114,142200,455239622,911,911,911,911,0
20250114,142100,455239622,911,908,911,907,305
20250114,142000,454962842,911,911,911,911,0
20250114,141900,454962842,911,911,911,911,0
20250114,141800,454962842,911,911,911,911,0
20250114,141700,454962842,911,911,911,911,0
20250114,141600,454962842,911,911,911,911,0
20250114,141500,454962842,911,911,911,911,1
20250114,141400,454961931,911,911,911,911,0
20250114,141300,454961931,911,911,911,911,0
20250114,141200,454961931,911,907,911,907,11
20250114,141100,454951950,907,907,907,907,1
20250114,141000,454951043,911,907,911,907,2
20250114,140900,454949225,911,911,911,911,0
20250114,140800,454949225,911,911,911,911,0
20250114,140700,454949225,911,911,911,911,3
20250114,140600,454946492,911,907,911,907,3
20250114,140500,454943767,907,907,907,907,10
20250114,140400,454934697,906,906,906,906,241
20250114,140300,454716351,906,907,907,906,2047
20250114,140200,452861768,906,912,912,906,288
20250114,140100,452600491,912,912,912,912,10
20250114,140000,452591371,912,912,912,912,30
20250114,135900,452564011,912,912,912,912,0
20250114,135800,452564011,912,912,912,912,0
20250114,135700,452564011,912,912,912,912,1500
20250114,135600,451196011,912,912,912,912,0
20250114,135500,451196011,912,912,912,912,0
20250114,135400,451196011,912,912,912,912,21
20250114,135300,451176859,912,912,912,905,14880
20250114,135200,437679628,912,912,912,912,10300
20250114,135100,428286028,912,911,912,911,707
20250114,135000,427641251,911,911,911,911,500
20250114,134900,427185751,911,911,911,911,2996
20250114,134800,424456395,910,910,910,910,100
20250114,134700,424365395,910,910,910,910,3944
20250114,134600,420776355,909,909,909,909,19000
20250114,134500,403505355,909,909,909,909,50
20250114,134400,403459905,910,910,910,910,65
20250114,134300,403400755,911,911,911,911,241
20250114,134200,403181204,911,910,911,910,47
20250114,134100,403138432,910,910,910,910,0
20250114,134000,403138432,910,910,910,908,2476
20250114,133900,400887514,910,910,910,910,0
20250114,133800,400887514,910,910,910,910,0
20250114,133700,400887514,910,910,910,910,3335
20250114,133600,397852664,909,909,909,909,0
20250114,133500,397852664,909,909,909,909,20
20250114,133400,397834484,909,909,909,909,207
20250114,133300,397646321,909,909,909,909,0
20250114,133200,397646321,909,909,909,909,2002
20250114,133100,395826503,909,909,909,909,0
20250114,133000,395826503,909,909,909,909,0
20250114,132900,395826503,909,909,909,909,3084
20250114,132800,393023147,909,909,909,909,20
20250114,132700,393004967,909,909,909,909,2000
20250114,132600,391186967,909,909,909,909,3
20250114,132500,391184240,910,910,910,910,10
20250114,132400,391175140,910,910,910,910,0
20250114,132300,391175140,910,910,910,910,0
20250114,132200,391175140,910,910,910,910,12000
20250114,132100,380255140,910,912,912,910,3
20250114,132000,380252407,912,912,912,912,1
20250114,131900,380251495,912,909,912,909,679
20250114,131800,379632307,911,911,911,911,331
20250114,131700,379330766,911,911,911,911,3
20250114,131600,379328033,911,908,911,908,711
20250114,131500,378682440,908,910,910,908,478
20250114,131400,378248234,910,910,910,910,12
20250114,131300,378237314,909,909,909,909,0
20250114,131200,378237314,909,909,909,909,370
20250114,131100,377900984,910,911,911,910,1960
20250114,131000,376117383,910,911,911,910,564
20250114,130900,375604141,910,910,910,910,9
20250114,130800,375595951,911,911,911,911,5
20250114,130700,375591396,911,911,911,911,0
20250114,130600,375591396,911,911,911,911,0
20250114,130500,375591396,911,911,911,911,98
20250114,130400,375502118,912,912,912,912,30
20250114,130300,375474758,912,912,912,912,3
20250114,130200,375472022,912,912,912,912,39
20250114,130100,375436454,912,912,912,912,0
20250114,130000,375436454,912,912,912,912,19
20250114,125900,375419126,912,912,912,912,50
20250114,125800,375373526,912,912,912,912,31
20250114,125700,375345254,912,911,912,911,8
20250114,125600,375337965,911,911,911,911,1309
20250114,125500,374145466,911,911,911,911,0
20250114,125400,374145466,911,910,911,909,128
20250114,125300,374029022,911,910,911,910,895
20250114,125200,373214571,911,911,911,911,102
20250114,125100,373121649,911,909,911,909,1109
20250114,125000,372112459,910,910,910,910,0
20250114,124900,372112459,910,909,910,909,1172
20250114,124800,371047109,910,910,910,910,1
20250114,124700,371046199,909,909,909,909,503
20250114,124600,370588972,910,910,910,910,20
20250114,124500,370570772,910,910,910,910,0
20250114,124400,370570772,910,910,910,910,712
20250114,124300,369922852,910,908,910,908,134
20250114,124200,369801178,910,910,910,910,0
20250114,124100,369801178,910,908,910,908,511
20250114,124000,369337188,908,909,909,908,1809
20250114,123900,367692916,909,909,909,909,0
20250114,123800,367692916,909,909,909,909,2000
20250114,123700,365874916,909,909,909,909,1800
20250114,123600,364238716,909,909,909,909,154
20250114,123500,364098730,911,911,911,911,0
20250114,123400,364098730,911,910,911,910,987
20250114,123300,363200559,910,910,910,910,0
20250114,123200,363200559,910,910,910,910,13
20250114,123100,363188729,907,907,910,907,317
20250114,123000,362901207,907,907,907,907,1888
20250114,122900,361188791,907,908,908,907,90
20250114,122800,361107150,910,910,910,910,3
20250114,122700,361104420,910,910,910,910,3
20250114,122600,361101690,910,910,910,910,1454
20250114,122500,359778550,910,910,910,910,1
20250114,122400,359777640,910,910,910,910,70
20250114,122300,359713940,908,908,908,908,0
20250114,122200,359713940,908,908,908,908,0
20250114,122100,359713940,908,908,908,908,0
20250114,122000,359713940,908,909,909,908,2969
20250114,121900,357018008,911,911,911,911,10
20250114,121800,357008898,912,912,912,912,0
20250114,121700,357008898,912,912,912,912,0
20250114,121600,357008898,912,912,912,912,0
20250114,121500,357008898,912,909,912,908,28
20250114,121400,356983461,912,909,912,909,21
20250114,121300,356964369,909,909,909,909,0
20250114,121200,356964369,909,909,909,909,0
20250114,121100,356964369,909,913,913,909,477
20250114,121000,356530696,913,913,913,913,0
20250114,120900,356530696,913,913,913,913,20
20250114,120800,356512436,912,912,912,912,1
20250114,120700,356511524,910,910,910,910,1
20250114,120600,356510614,913,913,913,913,0
20250114,120500,356510614,913,913,913,913,13
20250114,120400,356498745,913,913,913,913,0
20250114,120300,356498745,913,913,913,913,0
20250114,120200,356498745,913,913,913,913,1
20250114,120100,356497832,914,914,914,914,0
20250114,120000,356497832,914,909,914,909,35
20250114,115900,356466012,914,909,914,909,101
20250114,115800,356374198,914,914,914,914,0
20250114,115700,356374198,914,914,914,914,92
20250114,115600,356290110,914,914,914,914,2
20250114,115500,356288282,914,914,914,914,3
20250114,115400,356285540,914,914,914,914,158
20250114,115300,356141128,914,914,914,914,159
20250114,115200,355995802,907,909,909,907,2200
20250114,115100,353996347,909,911,911,909,123
20250114,115000,353884430,914,914,914,914,0
20250114,114900,353884430,914,914,914,914,0
20250114,114800,353884430,914,914,914,914,122
20250114,114700,353772922,914,914,914,914,2
20250114,114600,353771094,912,912,912,912,100
20250114,114500,353679894,911,911,911,911,672
20250114,114400,353067702,911,911,911,911,4370
20250114,114300,349086632,910,914,914,910,3003
20250114,114200,346353890,915,910,915,910,2510
20250114,114100,344069740,910,910,910,910,1000
20250114,114000,343159740,915,915,915,915,0
20250114,113900,343159740,915,915,915,915,0
20250114,113800,343159740,915,913,915,910,161
20250114,113700,343013025,913,915,915,913,1709
20250114,113600,341449310,915,915,915,915,2
20250114,113500,341447480,915,916,916,915,1100
20250114,113400,340440880,916,916,916,910,122
20250114,113300,340329842,916,916,916,916,19
20250114,113200,340312438,916,916,916,916,708
20250114,113100,339663910,916,913,916,910,2030
20250114,113000,337814997,916,916,916,916,0
20250114,112900,337814997,916,916,916,916,444
20250114,112800,337408293,916,917,917,916,200
20250114,112700,337224993,917,916,917,916,10
20250114,112600,337215832,916,913,916,913,1845
20250114,112500,335525842,912,912,912,912,0
20250114,112400,335525842,912,912,912,912,0
20250114,112300,335525842,912,911,912,911,114
20250114,112200,335421888,916,917,917,911,7455
20250114,112100,328619486,913,913,913,913,10
20250114,112000,328610356,917,917,917,917,303
20250114,111900,328332505,917,917,917,917,1
20250114,111800,328331588,917,918,918,917,22
20250114,111700,328311394,918,918,918,918,3
20250114,111600,328308640,918,918,918,918,293
20250114,111500,328039666,918,915,918,913,2349
20250114,111400,325893094,915,915,915,915,1
20250114,111300,325892179,916,916,918,915,1627
20250114,111200,324403271,918,918,918,917,2069
20250114,111100,322504048,918,918,918,918,509
20250114,111000,322036786,918,917,918,917,4
20250114,110900,322033115,916,916,918,915,11
20250114,110800,322023028,918,917,918,916,3406
20250114,110700,318901330,917,917,917,917,173
20250114,110600,318742689,917,917,917,917,30
20250114,110500,318715179,918,918,919,918,1762
20250114,110400,317097069,918,919,920,917,5239
20250114,110300,312286877,919,920,920,919,3
20250114,110200,312284119,919,918,920,918,27479
20250114,110100,287027924,919,918,919,918,3749
20250114,110000,283585358,917,914,917,914,53069
20250114,105900,235028352,914,915,915,914,3459
20250114,105800,231866310,915,914,915,914,1010
20250114,105700,230943160,915,915,915,915,7876
20250114,105600,223736620,915,914,915,914,7663
20250114,105500,216732637,914,914,914,914,136
20250114,105400,216608333,914,913,914,913,201
20250114,105300,216424819,913,914,914,913,117
20250114,105200,216317996,913,912,913,912,3863
20250114,105100,212794690,912,912,912,912,26
20250114,105000,212770978,912,912,912,912,400
20250114,104900,212406178,912,911,912,911,297
20250114,104800,212135514,911,911,911,911,100
20250114,104700,212044414,912,912,912,912,200
20250114,104600,211862014,912,913,913,912,142
20250114,104500,211732471,913,913,913,913,100
20250114,104400,211641171,913,912,913,912,717
20250114,104300,210987255,914,914,914,912,115
20250114,104200,210882147,914,914,914,914,200
20250114,104100,210699347,915,915,915,915,1
20250114,104000,210698432,910,915,915,910,55
20250114,103900,210648152,914,914,914,914,4063
20250114,103800,206934570,914,914,914,914,1000
20250114,103700,206020570,914,910,914,910,32838
20250114,103600,176051089,908,908,908,908,538
20250114,103500,175562585,909,909,909,909,8
20250114,103400,175555313,910,910,910,910,0
20250114,103300,175555313,910,910,911,910,159
20250114,103200,175410574,911,909,911,909,111
20250114,103100,175309673,911,911,911,911,0
20250114,103000,175309673,911,911,911,911,0
20250114,102900,175309673,911,909,911,909,2
20250114,102800,175307853,909,911,911,909,5
20250114,102700,175303305,910,910,911,910,3
20250114,102600,175300574,911,911,911,908,3
20250114,102500,175297844,911,910,911,910,3757
20250114,102400,171876819,911,910,911,910,647
20250114,102300,171288048,911,912,912,911,822
20250114,102200,170539204,912,911,912,911,91
20250114,102100,170456252,912,912,912,911,1433
20250114,102000,169149856,912,911,912,911,1776
20250114,101900,167531654,911,911,911,911,647
20250114,101800,166942237,911,910,911,910,117
20250114,101700,166835759,910,910,911,908,94
20250114,101600,166750335,911,912,912,911,3
20250114,101500,166747601,911,912,912,911,33
20250114,101400,166717509,912,912,912,910,81
20250114,101300,166643655,910,910,910,910,91
20250114,101200,166560845,912,911,912,911,242
20250114,101100,166340379,912,912,912,912,109
20250114,101000,166240971,913,910,913,907,168
20250114,100900,166087960,913,911,913,911,4005
20250114,100800,162437914,906,906,911,906,168
20250114,100700,162285701,910,910,910,910,2
20250114,100600,162283881,911,906,911,906,1050
20250114,100500,161332361,911,911,911,911,658
20250114,100400,160732923,911,911,911,910,150
20250114,100300,160596374,911,911,911,911,2
20250114,100200,160594552,911,911,911,911,1
20250114,100100,160593641,910,908,910,908,7621
20250114,100000,153663167,909,909,909,909,0
20250114,095900,153663167,909,909,909,909,101
20250114,095800,153571358,903,909,909,903,14066
20250114,095700,140833799,909,909,909,909,3010
20250114,095600,138097709,909,909,909,909,1
20250114,095500,138096800,910,909,910,909,2
20250114,095400,138094981,908,910,910,908,395
20250114,095300,137736315,910,910,910,910,0
20250114,095200,137736315,910,910,911,908,7428
20250114,095100,130989839,910,911,911,910,1003
20250114,095000,130077106,911,912,912,911,1782
20250114,094900,128453282,912,912,912,911,279
20250114,094800,128199111,911,911,911,911,4
20250114,094700,128195467,912,911,912,910,1871
20250114,094600,126492635,912,911,912,911,14
20250114,094500,126479878,912,912,912,911,1071
20250114,094400,125503146,911,910,911,910,1059
20250114,094300,124539396,912,912,912,912,110
20250114,094200,124439076,912,910,912,910,94
20250114,094100,124353390,912,912,912,912,200
20250114,094000,124170990,912,909,912,909,1166
20250114,093900,123109046,910,909,910,909,35
20250114,093800,123077216,911,912,912,911,7
20250114,093700,123070836,909,912,912,909,1014
20250114,093600,122148353,909,910,912,909,708
20250114,093500,121504111,912,912,912,912,2
20250114,093400,121502287,912,912,912,910,2035
20250114,093300,119646369,914,910,914,909,15
20250114,093200,119632708,909,909,909,909,13
20250114,093100,119620891,909,914,915,909,2433
20250114,093000,117405749,914,912,914,912,3279
20250114,092900,114409195,912,912,912,910,43
20250114,092800,114370059,910,912,914,910,5200
20250114,092700,109637260,912,913,915,912,842
20250114,092600,108867914,915,915,915,912,1083
20250114,092500,107879988,914,915,918,914,8627
20250114,092400,99967798,915,913,919,913,20469
20250114,092300,81214070,913,913,914,913,5220
20250114,092200,76444829,913,908,914,908,9275
20250114,092100,67980287,912,907,912,907,8697
20250114,092000,60060201,909,907,910,907,13205
20250114,091900,48061697,906,904,906,904,3265
20250114,091800,45104876,904,898,904,898,13914
20250114,091700,32560722,901,900,901,900,1141
20250114,091600,31533322,900,901,901,900,1264
20250114,091500,30395589,901,900,901,896,169
20250114,091400,30243520,900,900,900,900,0
20250114,091300,30243520,900,900,900,900,2500
20250114,091200,27993520,901,901,901,901,96
20250114,091100,27907024,901,902,902,901,5330
20250114,091000,23101586,902,900,902,895,7855
20250114,090900,16030510,900,896,900,896,244
20250114,090800,15811710,901,901,901,901,5
20250114,090700,15807205,902,900,902,900,25
20250114,090600,15784658,904,904,904,904,1500
20250114,090500,14428658,904,900,904,900,2016
20250114,090400,12612240,900,900,900,880,9943
20250114,090300,3781869,901,903,903,901,111
20250114,090200,3681846,905,904,905,904,2217
20250114,090100,1676472,901,904,904,900,21
20250114,090000,1657531,900,891,900,891,1860