stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,190400,567591077,894,894,894,894,5174
20250116,190300,567591077,894,894,894,894,0
20250116,190200,567591077,894,894,894,894,0
20250116,190100,567591077,894,894,894,894,0
20250116,190000,567591077,894,894,894,894,0
20250116,185900,567591077,894,894,894,894,0
20250116,185800,567591077,894,894,894,894,0
20250116,185700,567591077,894,894,894,894,0
20250116,185600,567591077,894,894,894,894,0
20250116,185500,567591077,894,894,894,894,0
20250116,185400,567591077,894,894,894,894,0
20250116,185300,567591077,894,894,894,894,0
20250116,185200,567591077,894,894,894,894,0
20250116,185100,567591077,894,894,894,894,0
20250116,185000,567591077,894,894,894,894,0
20250116,184900,567591077,894,894,894,894,0
20250116,184800,567591077,894,894,894,894,0
20250116,184700,567591077,894,894,894,894,0
20250116,184600,567591077,894,894,894,894,0
20250116,184500,567591077,894,894,894,894,0
20250116,184400,567591077,894,894,894,894,0
20250116,184300,567591077,894,894,894,894,0
20250116,184200,567591077,894,894,894,894,0
20250116,184100,567591077,894,894,894,894,0
20250116,184000,567591077,894,894,894,894,0
20250116,183900,567591077,894,894,894,894,0
20250116,183800,567591077,894,894,894,894,0
20250116,183700,567591077,894,894,894,894,0
20250116,183600,567591077,894,894,894,894,0
20250116,183500,567591077,894,894,894,894,0
20250116,183400,567591077,894,894,894,894,5174
20250116,183300,567591077,894,894,894,894,0
20250116,183200,567591077,894,894,894,894,0
20250116,183100,567591077,894,894,894,894,0
20250116,183000,567591077,894,894,894,894,0
20250116,182900,567591077,894,894,894,894,0
20250116,182800,567591077,894,894,894,894,0
20250116,182700,567591077,894,894,894,894,0
20250116,182600,567591077,894,894,894,894,0
20250116,182500,567591077,894,894,894,894,0
20250116,182400,567591077,894,894,894,894,0
20250116,182300,567591077,894,894,894,894,0
20250116,182200,567591077,894,894,894,894,0
20250116,182100,567591077,894,894,894,894,0
20250116,182000,567591077,894,894,894,894,0
20250116,181900,567591077,894,894,894,894,0
20250116,181800,567591077,894,894,894,894,0
20250116,181700,567591077,894,894,894,894,0
20250116,181600,567591077,894,894,894,894,0
20250116,181500,567591077,894,894,894,894,0
20250116,181400,567591077,894,894,894,894,0
20250116,181300,567591077,894,894,894,894,0
20250116,181200,567591077,894,894,894,894,0
20250116,181100,567591077,894,894,894,894,0
20250116,181000,567591077,894,894,894,894,0
20250116,180900,567591077,894,894,894,894,0
20250116,180800,567591077,894,894,894,894,0
20250116,180700,567591077,894,894,894,894,0
20250116,180600,567591077,894,894,894,894,0
20250116,180500,567591077,894,894,894,894,0
20250116,180400,567591077,894,894,894,894,5174
20250116,180300,567591077,894,894,894,894,0
20250116,180200,567591077,894,894,894,894,0
20250116,180100,567591077,894,894,894,894,0
20250116,180000,567591077,894,894,894,894,0
20250116,175900,567591077,894,894,894,894,0
20250116,175800,567591077,894,894,894,894,0
20250116,175700,567591077,894,894,894,894,0
20250116,175600,567591077,894,894,894,894,0
20250116,175500,567591077,894,894,894,894,0
20250116,175400,567591077,894,894,894,894,0
20250116,175300,567591077,894,894,894,894,0
20250116,175200,567591077,894,894,894,894,0
20250116,175100,567591077,894,894,894,894,0
20250116,175000,567591077,894,894,894,894,0
20250116,174900,567591077,894,894,894,894,0
20250116,174800,567591077,894,894,894,894,0
20250116,174700,567591077,894,894,894,894,0
20250116,174600,567591077,894,894,894,894,0
20250116,174500,567591077,894,894,894,894,0
20250116,174400,567591077,894,894,894,894,0
20250116,174300,567591077,894,894,894,894,0
20250116,174200,567591077,894,894,894,894,0
20250116,174100,567591077,894,894,894,894,0
20250116,174000,567591077,894,894,894,894,0
20250116,173900,567591077,894,894,894,894,0
20250116,173800,567591077,894,894,894,894,0
20250116,173700,567591077,894,894,894,894,0
20250116,173600,567591077,894,894,894,894,0
20250116,173500,567591077,894,894,894,894,0
20250116,173400,567591077,894,894,894,894,5174
20250116,173300,567591077,894,894,894,894,0
20250116,173200,567591077,894,894,894,894,0
20250116,173100,567591077,894,894,894,894,0
20250116,173000,567591077,894,894,894,894,0
20250116,172900,567591077,894,894,894,894,0
20250116,172800,567591077,894,894,894,894,0
20250116,172700,567591077,894,894,894,894,0
20250116,172600,567591077,894,894,894,894,0
20250116,172500,567591077,894,894,894,894,0
20250116,172400,567591077,894,894,894,894,0
20250116,172300,567591077,894,894,894,894,0
20250116,172200,567591077,894,894,894,894,0
20250116,172100,567591077,894,894,894,894,0
20250116,172000,567591077,894,894,894,894,0
20250116,171900,567591077,894,894,894,894,0
20250116,171800,567591077,894,894,894,894,0
20250116,171700,567591077,894,894,894,894,0
20250116,171600,567591077,894,894,894,894,0
20250116,171500,567591077,894,894,894,894,0
20250116,171400,567591077,894,894,894,894,0
20250116,171300,567591077,894,894,894,894,0
20250116,171200,567591077,894,894,894,894,0
20250116,171100,567591077,894,894,894,894,0
20250116,171000,567591077,894,894,894,894,0
20250116,170900,567591077,894,894,894,894,0
20250116,170800,567591077,894,894,894,894,0
20250116,170700,567591077,894,894,894,894,0
20250116,170600,567591077,894,894,894,894,0
20250116,170500,567591077,894,894,894,894,0
20250116,170400,567591077,894,894,894,894,5174
20250116,170300,567591077,894,894,894,894,0
20250116,170200,567591077,894,894,894,894,0
20250116,170100,567591077,894,894,894,894,0
20250116,170000,567591077,894,894,894,894,0
20250116,165900,567591077,894,894,894,894,0
20250116,165800,567591077,894,894,894,894,0
20250116,165700,567591077,894,894,894,894,0
20250116,165600,567591077,894,894,894,894,0
20250116,165500,567591077,894,894,894,894,0
20250116,165400,567591077,894,894,894,894,0
20250116,165300,567591077,894,894,894,894,0
20250116,165200,567591077,894,894,894,894,0
20250116,165100,567591077,894,894,894,894,0
20250116,165000,567591077,894,894,894,894,0
20250116,164900,567591077,894,894,894,894,0
20250116,164800,567591077,894,894,894,894,0
20250116,164700,567591077,894,894,894,894,0
20250116,164600,567591077,894,894,894,894,0
20250116,164500,567591077,894,894,894,894,0
20250116,164400,567591077,894,894,894,894,0
20250116,164300,567591077,894,894,894,894,0
20250116,164200,567591077,894,894,894,894,0
20250116,164100,567591077,894,894,894,894,0
20250116,164000,567591077,894,894,894,894,0
20250116,163900,567591077,894,894,894,894,0
20250116,163800,567591077,894,894,894,894,0
20250116,163700,567591077,894,894,894,894,0
20250116,163600,567591077,894,894,894,894,0
20250116,163500,567591077,894,894,894,894,0
20250116,163400,567591077,894,894,894,894,5174
20250116,163300,567591077,894,894,894,894,0
20250116,163200,567591077,894,894,894,894,0
20250116,163100,567591077,894,894,894,894,0
20250116,163000,567591077,894,894,894,894,0
20250116,162900,567591077,894,894,894,894,0
20250116,162800,567591077,894,894,894,894,0
20250116,162700,567591077,894,894,894,894,0
20250116,162600,567591077,894,894,894,894,0
20250116,162500,567591077,894,894,894,894,0
20250116,162400,567591077,894,894,894,894,0
20250116,162300,567591077,894,894,894,894,0
20250116,162200,567591077,894,894,894,894,0
20250116,162100,567591077,894,894,894,894,0
20250116,162000,567591077,894,894,894,894,0
20250116,161900,567591077,894,894,894,894,0
20250116,161800,567591077,894,894,894,894,0
20250116,161700,567591077,894,894,894,894,0
20250116,161600,567591077,894,894,894,894,0
20250116,161500,567591077,894,894,894,894,0
20250116,161400,567591077,894,894,894,894,0
20250116,161300,567591077,894,894,894,894,0
20250116,161200,567591077,894,894,894,894,0
20250116,161100,567591077,894,894,894,894,0
20250116,161000,567591077,894,894,894,894,0
20250116,160900,567591077,894,894,894,894,0
20250116,160800,567591077,894,894,894,894,0
20250116,160700,567591077,894,894,894,894,0
20250116,160600,567591077,894,894,894,894,0
20250116,160500,567591077,894,894,894,894,0
20250116,160400,567591077,894,894,894,894,5174
20250116,160300,567591077,894,894,894,894,0
20250116,160200,567591077,894,894,894,894,0
20250116,160100,567591077,894,894,894,894,0
20250116,160000,567591077,894,894,894,894,0
20250116,155900,567591077,894,894,894,894,0
20250116,155800,567591077,894,894,894,894,0
20250116,155700,567591077,894,894,894,894,0
20250116,155600,567591077,894,894,894,894,0
20250116,155500,567591077,894,894,894,894,0
20250116,155400,567591077,894,894,894,894,0
20250116,155300,567591077,894,894,894,894,0
20250116,155200,567591077,894,894,894,894,0
20250116,155100,567591077,894,894,894,894,0
20250116,155000,567591077,894,894,894,894,0
20250116,154900,567591077,894,894,894,894,0
20250116,154800,567591077,894,894,894,894,0
20250116,154700,567591077,894,894,894,894,0
20250116,154600,567591077,894,894,894,894,0
20250116,154500,567591077,894,894,894,894,0
20250116,154400,567591077,894,894,894,894,0
20250116,154300,567591077,894,894,894,894,0
20250116,154200,567591077,894,894,894,894,0
20250116,154100,567591077,894,894,894,894,0
20250116,154000,567591077,894,894,894,894,0
20250116,153900,567591077,894,894,894,894,0
20250116,153800,567591077,894,894,894,894,0
20250116,153700,567591077,894,894,894,894,0
20250116,153600,567591077,894,894,894,894,0
20250116,153500,567591077,894,894,894,894,0
20250116,153400,567591077,894,894,894,894,5174
20250116,153300,567591077,894,894,894,894,0
20250116,153200,567591077,894,894,894,894,0
20250116,153100,567591077,894,894,894,894,0
20250116,153000,567591077,894,894,894,894,5174
20250116,152900,562965521,896,896,896,896,0
20250116,152800,562965521,896,896,896,896,0
20250116,152700,562965521,896,896,896,896,0
20250116,152600,562965521,896,896,896,896,0
20250116,152500,562965521,896,896,896,896,0
20250116,152400,562965521,896,896,896,896,0
20250116,152300,562965521,896,896,896,896,0
20250116,152200,562965521,896,896,896,896,0
20250116,152100,562965521,896,896,896,896,0
20250116,152000,562965521,896,896,896,896,0
20250116,151900,562965521,896,896,896,893,146
20250116,151800,562834750,896,894,896,893,593
20250116,151700,562305191,894,896,896,894,2601
20250116,151600,559979695,895,895,895,895,105
20250116,151500,559885720,895,895,895,895,1
20250116,151400,559884825,894,894,894,894,0
20250116,151300,559884825,894,896,896,894,5262
20250116,151200,555170595,896,896,896,896,2
20250116,151100,555168803,896,896,896,896,170
20250116,151000,555016483,896,896,896,896,0
20250116,150900,555016483,896,896,896,896,0
20250116,150800,555016483,896,896,896,896,56
20250116,150700,554966307,896,896,896,896,11
20250116,150600,554956451,896,896,896,896,0
20250116,150500,554956451,896,896,896,896,0
20250116,150400,554956451,896,896,896,896,1
20250116,150300,554955555,896,897,897,893,58
20250116,150200,554903750,893,895,897,893,1656
20250116,150100,553423008,895,894,895,894,2969
20250116,150000,550767753,895,896,896,895,544
20250116,145900,550280331,896,896,896,896,100
20250116,145800,550190731,897,896,897,896,800
20250116,145700,549473631,897,894,897,894,25
20250116,145600,549451266,894,894,894,894,508
20250116,145500,548997114,893,893,893,893,0
20250116,145400,548997114,893,893,893,893,399
20250116,145300,548640807,893,893,893,893,0
20250116,145200,548640807,893,893,893,893,1257
20250116,145100,547518306,892,893,893,892,1746
20250116,145000,545960769,893,893,893,893,204
20250116,144900,545778597,893,893,893,892,57
20250116,144800,545727697,893,892,893,892,2396
20250116,144700,543588906,893,893,893,893,116
20250116,144600,543485318,892,892,892,892,0
20250116,144500,543485318,892,892,892,892,401
20250116,144400,543127626,892,892,892,892,0
20250116,144300,543127626,892,892,892,892,0
20250116,144200,543127626,892,892,892,892,0
20250116,144100,543127626,892,894,894,892,5059
20250116,144000,538610338,894,894,894,894,464
20250116,143900,538195522,894,894,894,893,12050
20250116,143800,527428421,894,894,894,894,0
20250116,143700,527428421,894,895,895,894,1200
20250116,143600,526355416,895,895,895,895,2000
20250116,143500,524565416,897,896,897,896,502
20250116,143400,524115623,896,896,896,896,122
20250116,143300,524006311,896,896,896,896,100
20250116,143200,523916711,896,896,896,896,504
20250116,143100,523465127,895,896,896,895,436
20250116,143000,523074694,896,896,896,896,3
20250116,142900,523072006,896,896,896,896,10
20250116,142800,523063046,894,894,894,894,56
20250116,142700,523012982,894,894,894,894,2202
20250116,142600,521044394,894,895,895,893,7989
20250116,142500,513904928,895,895,895,895,0
20250116,142400,513904928,895,895,895,895,16447
20250116,142300,499184863,896,896,896,896,10
20250116,142200,499175903,896,896,896,896,0
20250116,142100,499175903,896,896,896,896,1
20250116,142000,499175007,896,896,896,896,9848
20250116,141900,490351199,896,896,896,896,0
20250116,141800,490351199,896,896,896,896,195
20250116,141700,490176479,897,897,897,897,200
20250116,141600,489997079,897,897,897,897,73
20250116,141500,489931598,897,897,897,897,2835
20250116,141400,487388603,897,897,897,897,1
20250116,141300,487387706,896,896,896,896,0
20250116,141200,487387706,896,897,897,896,413
20250116,141100,487017543,897,897,897,897,0
20250116,141000,487017543,897,897,897,897,0
20250116,140900,487017543,897,897,897,897,0
20250116,140800,487017543,897,897,897,897,0
20250116,140700,487017543,897,896,897,896,4580
20250116,140600,482913853,897,897,897,897,100
20250116,140500,482824153,898,898,898,898,75
20250116,140400,482756803,898,898,898,898,65
20250116,140300,482698433,898,897,898,895,2158
20250116,140200,480763446,898,898,898,898,0
20250116,140100,480763446,898,898,898,898,130
20250116,140000,480646706,896,897,897,896,2800
20250116,135900,478137306,897,897,897,897,174
20250116,135800,477981228,897,897,897,897,200
20250116,135700,477801828,897,897,897,897,0
20250116,135600,477801828,897,897,897,897,19
20250116,135500,477784785,896,897,897,895,26711
20250116,135400,453872220,897,897,897,897,801
20250116,135300,453153723,899,899,899,899,0
20250116,135200,453153723,899,899,899,899,2
20250116,135100,453151925,899,899,899,899,2
20250116,135000,453150127,897,897,897,897,0
20250116,134900,453150127,897,897,897,897,4010
20250116,134800,449553157,896,896,896,896,880
20250116,134700,448764677,896,896,896,896,50
20250116,134600,448719877,899,899,899,899,111
20250116,134500,448620088,899,899,899,899,200
20250116,134400,448440288,899,899,899,899,222
20250116,134300,448240710,899,899,899,899,0
20250116,134200,448240710,899,899,899,899,440
20250116,134100,447845150,899,896,899,896,14
20250116,134000,447832570,895,896,896,895,2040
20250116,133900,446006730,896,896,896,896,110
20250116,133800,445908170,896,896,896,896,1259
20250116,133700,444780106,896,896,896,896,1815
20250116,133600,443153866,896,896,896,896,0
20250116,133500,443153866,896,896,896,896,5000
20250116,133400,438673866,896,896,896,896,65
20250116,133300,438615626,896,897,897,896,1001
20250116,133200,437718523,899,899,899,899,1
20250116,133100,437717624,899,898,899,898,1173
20250116,133000,436663582,898,898,898,897,675
20250116,132900,436057582,898,898,898,898,9
20250116,132800,436049500,898,898,898,898,103
20250116,132700,435957006,898,898,898,898,157
20250116,132600,435816020,898,898,898,898,50
20250116,132500,435771120,898,898,898,898,3
20250116,132400,435768426,898,898,898,898,60
20250116,132300,435714546,898,897,898,895,25988
20250116,132200,412427828,897,897,898,897,786
20250116,132100,411722661,897,898,898,897,1104
20250116,132000,410732369,897,897,897,897,0
20250116,131900,410732369,897,897,897,897,177
20250116,131800,410573600,897,897,897,897,0
20250116,131700,410573600,897,898,898,897,471
20250116,131600,410150643,897,897,897,897,2000
20250116,131500,408356643,897,898,898,897,5
20250116,131400,408352154,899,899,899,897,7317
20250116,131300,401784950,899,899,899,899,121
20250116,131200,401676171,898,898,898,898,1
20250116,131100,401675273,899,899,899,899,2
20250116,131000,401673475,899,897,899,897,15
20250116,130900,401660018,897,897,897,897,5242
20250116,130800,396957944,897,897,897,897,0
20250116,130700,396957944,897,897,897,897,10545
20250116,130600,387499079,897,897,897,897,149
20250116,130500,387365426,898,898,898,898,361
20250116,130400,387041248,899,899,899,899,0
20250116,130300,387041248,899,899,899,899,6
20250116,130200,387035854,896,896,896,896,0
20250116,130100,387035854,896,896,896,896,841
20250116,130000,386282318,896,896,896,896,1100
20250116,125900,385296718,896,896,896,896,1441
20250116,125800,384005582,896,896,896,896,1405
20250116,125700,382746702,896,898,898,896,800
20250116,125600,382028898,898,898,898,898,1000
20250116,125500,381130898,899,899,900,899,141
20250116,125400,381004059,899,899,899,899,19
20250116,125300,380986978,897,897,897,897,1
20250116,125200,380986081,900,898,900,898,1000
20250116,125100,380086512,896,899,899,896,1770
20250116,125000,378496812,896,899,899,896,16416
20250116,124900,363782553,900,900,900,900,1496
20250116,124800,362436153,900,900,900,900,0
20250116,124700,362436153,900,905,905,900,2340
20250116,124600,360329402,905,905,905,905,0
20250116,124500,360329402,905,905,905,905,0
20250116,124400,360329402,905,905,905,905,0
20250116,124300,360329402,905,905,905,905,2
20250116,124200,360327592,905,905,905,905,8
20250116,124100,360320352,905,905,905,904,2001
20250116,124000,358509548,905,905,905,905,1888
20250116,123900,356800908,905,898,906,898,7001
20250116,123800,350484615,898,898,898,898,0
20250116,123700,350484615,898,898,898,898,5
20250116,123600,350480125,898,898,898,898,103
20250116,123500,350387631,897,897,897,897,50
20250116,123400,350342781,897,900,900,897,3752
20250116,123300,346977166,898,898,898,898,26534
20250116,123200,323149634,899,899,899,899,2570
20250116,123100,320839204,900,900,900,900,950
20250116,123000,319984204,901,901,901,901,2002
20250116,122900,318180402,902,902,902,902,100
20250116,122800,318090202,902,902,902,902,124
20250116,122700,317978354,902,902,902,902,12
20250116,122600,317967530,902,902,902,902,12
20250116,122500,317956706,902,901,902,901,1001
20250116,122400,317054804,900,900,900,900,60
20250116,122300,317000804,899,899,899,899,1190
20250116,122200,315930994,899,899,899,899,500
20250116,122100,315481494,899,899,899,899,500
20250116,122000,315031994,899,898,899,898,766
20250116,121900,314344060,898,899,899,898,2405
20250116,121800,312182165,899,899,899,899,0
20250116,121700,312182165,899,898,899,898,7984
20250116,121600,305009419,899,899,899,899,0
20250116,121500,305009419,899,899,899,899,105
20250116,121400,304915024,899,899,899,899,2905
20250116,121300,302303429,899,899,899,899,94
20250116,121200,302218923,899,899,899,899,0
20250116,121100,302218923,899,899,899,899,3544
20250116,121000,299032867,902,902,902,902,0
20250116,120900,299032867,902,902,902,902,0
20250116,120800,299032867,902,902,902,902,0
20250116,120700,299032867,902,902,902,902,10
20250116,120600,299023847,902,900,902,900,13856
20250116,120500,286552785,900,900,900,900,0
20250116,120400,286552785,900,900,900,900,0
20250116,120300,286552785,900,900,900,900,0
20250116,120200,286552785,900,900,900,900,0
20250116,120100,286552785,900,900,901,900,22765
20250116,120000,266063983,901,901,901,901,807
20250116,115900,265336876,901,902,902,901,5461
20250116,115800,260416215,902,902,902,902,0
20250116,115700,260416215,902,903,903,902,5
20250116,115600,260411702,901,901,901,901,0
20250116,115500,260411702,901,901,901,901,50
20250116,115400,260366652,901,902,902,901,734
20250116,115300,259705118,901,901,901,901,0
20250116,115200,259705118,901,903,903,901,11
20250116,115100,259695187,903,903,903,903,0
20250116,115000,259695187,903,903,903,903,11
20250116,114900,259685254,903,903,903,901,1003
20250116,114800,258781545,901,901,901,901,137
20250116,114700,258658108,903,903,903,903,1
20250116,114600,258657205,903,902,903,902,124
20250116,114500,258545344,902,902,902,902,1
20250116,114400,258544442,901,903,903,901,10222
20250116,114300,249321313,903,903,903,903,222
20250116,114200,249120847,903,904,904,903,501
20250116,114100,248668443,904,904,904,904,0
20250116,114000,248668443,904,904,904,904,0
20250116,113900,248668443,904,904,904,904,174
20250116,113800,248511147,903,903,903,903,290
20250116,113700,248249277,904,904,904,904,317
20250116,113600,247962709,904,904,904,904,17
20250116,113500,247947341,904,904,904,904,0
20250116,113400,247947341,904,904,904,904,1
20250116,113300,247946437,906,906,906,906,6
20250116,113200,247941001,906,903,906,903,3
20250116,113100,247938286,906,906,906,906,1
20250116,113000,247937380,902,903,903,902,6942
20250116,112900,241675349,903,904,906,903,617
20250116,112800,241118179,903,905,905,903,9540
20250116,112700,232497297,905,906,906,905,2
20250116,112600,232495486,905,905,905,905,2
20250116,112500,232493676,905,907,907,905,2689
20250116,112400,230059729,907,907,907,907,7
20250116,112300,230053380,907,907,907,907,220
20250116,112200,229853840,907,907,907,907,0
20250116,112100,229853840,907,907,907,907,1
20250116,112000,229852933,906,906,906,906,1937
20250116,111900,228098011,905,905,906,905,506
20250116,111800,227640080,906,906,906,906,321
20250116,111700,227349254,907,907,907,907,0
20250116,111600,227349254,907,907,907,907,0
20250116,111500,227349254,907,907,907,907,120
20250116,111400,227240414,907,907,907,905,4069
20250116,111300,223554888,906,906,906,906,31
20250116,111200,223526802,907,907,907,907,10
20250116,111100,223517732,908,908,908,908,18
20250116,111000,223501388,908,908,908,908,21
20250116,110900,223482320,906,906,906,906,157
20250116,110800,223340078,906,906,906,906,0
20250116,110700,223340078,906,907,908,906,3229
20250116,110600,220411451,908,908,908,908,1
20250116,110500,220410543,908,910,910,908,117
20250116,110400,220304305,909,909,909,909,0
20250116,110300,220304305,909,909,909,909,634
20250116,110200,219727999,911,911,911,911,0
20250116,110100,219727999,911,911,911,911,0
20250116,110000,219727999,911,911,911,911,0
20250116,105900,219727999,911,910,911,910,77
20250116,105800,219657927,910,910,910,910,3453
20250116,105700,216515697,911,911,911,911,0
20250116,105600,216515697,911,911,911,911,2
20250116,105500,216513875,912,910,912,910,25
20250116,105400,216491095,910,912,912,910,70
20250116,105300,216427295,912,912,912,912,2002
20250116,105200,214601471,912,912,912,912,30
20250116,105100,214574111,912,912,912,912,461
20250116,105000,214153679,912,912,912,911,247
20250116,104900,213928416,912,912,912,912,3
20250116,104800,213925680,912,912,912,912,0
20250116,104700,213925680,912,912,912,912,0
20250116,104600,213925680,912,912,912,912,0
20250116,104500,213925680,912,912,912,912,0
20250116,104400,213925680,912,912,912,912,1
20250116,104300,213924768,908,908,908,908,337
20250116,104200,213618772,908,908,908,908,0
20250116,104100,213618772,908,908,908,908,24
20250116,104000,213596980,912,912,912,912,0
20250116,103900,213596980,912,912,912,912,30
20250116,103800,213569620,912,912,912,912,0
20250116,103700,213569620,912,912,912,912,0
20250116,103600,213569620,912,912,912,912,0
20250116,103500,213569620,912,912,912,912,0
20250116,103400,213569620,912,912,912,912,4
20250116,103300,213565972,912,912,912,912,0
20250116,103200,213565972,912,907,912,907,1228
20250116,103100,212447626,911,911,911,911,0
20250116,103000,212447626,911,906,911,906,10000
20250116,102900,203355087,906,907,907,906,550
20250116,102800,202856587,906,906,906,906,0
20250116,102700,202856587,906,907,908,906,261
20250116,102600,202619922,907,907,907,907,10
20250116,102500,202610852,907,907,907,907,11
20250116,102400,202600875,908,908,908,908,1000
20250116,102300,201692875,908,908,908,908,0
20250116,102200,201692875,908,908,908,908,10
20250116,102100,201683795,908,908,908,908,5877
20250116,102000,196347479,906,906,906,906,1
20250116,101900,196346573,906,907,907,906,30
20250116,101800,196319373,908,908,908,908,1
20250116,101700,196318465,908,908,908,905,2309
20250116,101600,194228343,906,908,908,906,4085
20250116,101500,190527310,908,908,908,908,301
20250116,101400,190254002,908,908,908,908,7
20250116,101300,190247646,907,907,907,907,0
20250116,101200,190247646,907,907,907,907,4036
20250116,101100,186586994,908,908,908,908,91
20250116,101000,186504366,908,908,908,908,105
20250116,100900,186409026,908,908,908,908,532
20250116,100800,185925970,908,907,908,907,3909
20250116,100700,182380286,908,908,908,908,1
20250116,100600,182379378,908,907,908,907,1187
20250116,100500,181302002,908,908,908,908,5
20250116,100400,181297462,908,907,908,907,3011
20250116,100300,178566474,908,907,908,907,741
20250116,100200,177894136,907,907,907,907,1500
20250116,100100,176533636,907,907,907,907,10
20250116,100000,176524566,907,907,907,907,0
20250116,095900,176524566,907,907,907,907,0
20250116,095800,176524566,907,907,907,907,2146
20250116,095700,174578144,907,907,907,907,324
20250116,095600,174284276,908,908,908,908,374
20250116,095500,173944684,907,908,908,907,408
20250116,095400,173574230,907,908,908,906,799
20250116,095300,172849926,908,908,908,908,1421
20250116,095200,171559658,907,907,907,907,0
20250116,095100,171559658,907,906,907,906,20836
20250116,095000,152682232,906,906,906,906,0
20250116,094900,152682232,906,905,906,905,579
20250116,094800,152158027,905,906,906,905,55
20250116,094700,152108247,906,906,906,906,277
20250116,094600,151857285,906,906,906,906,251
20250116,094500,151629879,904,905,906,904,5551
20250116,094400,146601089,906,906,906,906,120
20250116,094300,146492369,904,906,906,904,4637
20250116,094200,142291251,906,906,906,904,874
20250116,094100,141500848,905,904,906,904,2404
20250116,094000,139324825,904,905,905,904,9859
20250116,093900,130408346,906,906,906,905,43
20250116,093800,130369429,905,906,906,905,90
20250116,093700,130287939,905,905,905,905,0
20250116,093600,130287939,905,906,906,905,7020
20250116,093500,123932839,906,907,907,906,2302
20250116,093400,121844935,909,907,909,907,2918
20250116,093300,119196089,907,906,907,906,7968
20250116,093200,111974081,906,906,906,906,0
20250116,093100,111974081,906,906,906,906,6228
20250116,093000,106331513,906,909,909,905,4778
20250116,092900,102005524,906,909,909,906,110
20250116,092800,101905794,906,906,906,906,1163
20250116,092700,100852116,906,907,907,905,901
20250116,092600,100035780,909,909,909,909,201
20250116,092500,99853071,907,907,907,907,90
20250116,092400,99771441,906,906,906,906,1871
20250116,092300,98076315,906,906,906,906,240
20250116,092200,97858875,909,907,909,907,4312
20250116,092100,93947887,907,905,907,905,3907
20250116,092000,90412048,904,904,905,904,4151
20250116,091900,86659543,904,906,910,904,4660
20250116,091800,82444506,910,910,910,910,12
20250116,091700,82433586,910,909,911,904,132
20250116,091600,82314093,911,912,912,904,672
20250116,091500,81706199,912,909,912,907,951
20250116,091400,80841754,916,916,916,916,0
20250116,091300,80841754,916,916,916,909,504
20250116,091200,80383590,909,916,916,909,1210
20250116,091100,79282230,916,916,916,916,468
20250116,091000,78853542,916,916,916,916,186
20250116,090900,78683166,916,916,916,916,384
20250116,090800,78331422,917,917,917,917,2050
20250116,090700,76451572,915,914,915,904,924
20250116,090600,75607506,918,918,918,918,2
20250116,090500,75605670,902,917,918,895,47520
20250116,090400,32619574,919,918,919,918,20
20250116,090300,32601204,919,924,924,919,8384
20250116,090200,24860846,925,921,925,921,12345
20250116,090100,13462141,921,915,921,915,14015
20250116,090000,569121,915,912,915,912,624