stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,190400,446063536,896,896,896,896,7492
20250117,190300,446063536,896,896,896,896,0
20250117,190200,446063536,896,896,896,896,0
20250117,190100,446063536,896,896,896,896,0
20250117,190000,446063536,896,896,896,896,0
20250117,185900,446063536,896,896,896,896,0
20250117,185800,446063536,896,896,896,896,0
20250117,185700,446063536,896,896,896,896,0
20250117,185600,446063536,896,896,896,896,0
20250117,185500,446063536,896,896,896,896,0
20250117,185400,446063536,896,896,896,896,0
20250117,185300,446063536,896,896,896,896,0
20250117,185200,446063536,896,896,896,896,0
20250117,185100,446063536,896,896,896,896,0
20250117,185000,446063536,896,896,896,896,0
20250117,184900,446063536,896,896,896,896,0
20250117,184800,446063536,896,896,896,896,0
20250117,184700,446063536,896,896,896,896,0
20250117,184600,446063536,896,896,896,896,0
20250117,184500,446063536,896,896,896,896,0
20250117,184400,446063536,896,896,896,896,0
20250117,184300,446063536,896,896,896,896,0
20250117,184200,446063536,896,896,896,896,0
20250117,184100,446063536,896,896,896,896,0
20250117,184000,446063536,896,896,896,896,0
20250117,183900,446063536,896,896,896,896,0
20250117,183800,446063536,896,896,896,896,0
20250117,183700,446063536,896,896,896,896,0
20250117,183600,446063536,896,896,896,896,0
20250117,183500,446063536,896,896,896,896,0
20250117,183400,446063536,896,896,896,896,7492
20250117,183300,446063536,896,896,896,896,0
20250117,183200,446063536,896,896,896,896,0
20250117,183100,446063536,896,896,896,896,0
20250117,183000,446063536,896,896,896,896,0
20250117,182900,446063536,896,896,896,896,0
20250117,182800,446063536,896,896,896,896,0
20250117,182700,446063536,896,896,896,896,0
20250117,182600,446063536,896,896,896,896,0
20250117,182500,446063536,896,896,896,896,0
20250117,182400,446063536,896,896,896,896,0
20250117,182300,446063536,896,896,896,896,0
20250117,182200,446063536,896,896,896,896,0
20250117,182100,446063536,896,896,896,896,0
20250117,182000,446063536,896,896,896,896,0
20250117,181900,446063536,896,896,896,896,0
20250117,181800,446063536,896,896,896,896,0
20250117,181700,446063536,896,896,896,896,0
20250117,181600,446063536,896,896,896,896,0
20250117,181500,446063536,896,896,896,896,0
20250117,181400,446063536,896,896,896,896,0
20250117,181300,446063536,896,896,896,896,0
20250117,181200,446063536,896,896,896,896,0
20250117,181100,446063536,896,896,896,896,0
20250117,181000,446063536,896,896,896,896,0
20250117,180900,446063536,896,896,896,896,0
20250117,180800,446063536,896,896,896,896,0
20250117,180700,446063536,896,896,896,896,0
20250117,180600,446063536,896,896,896,896,0
20250117,180500,446063536,896,896,896,896,0
20250117,180400,446063536,896,896,896,896,7492
20250117,180300,446063536,896,896,896,896,0
20250117,180200,446063536,896,896,896,896,0
20250117,180100,446063536,896,896,896,896,0
20250117,180000,446063536,896,896,896,896,0
20250117,175900,446063536,896,896,896,896,0
20250117,175800,446063536,896,896,896,896,0
20250117,175700,446063536,896,896,896,896,0
20250117,175600,446063536,896,896,896,896,0
20250117,175500,446063536,896,896,896,896,0
20250117,175400,446063536,896,896,896,896,0
20250117,175300,446063536,896,896,896,896,0
20250117,175200,446063536,896,896,896,896,0
20250117,175100,446063536,896,896,896,896,0
20250117,175000,446063536,896,896,896,896,0
20250117,174900,446063536,896,896,896,896,0
20250117,174800,446063536,896,896,896,896,0
20250117,174700,446063536,896,896,896,896,0
20250117,174600,446063536,896,896,896,896,0
20250117,174500,446063536,896,896,896,896,0
20250117,174400,446063536,896,896,896,896,0
20250117,174300,446063536,896,896,896,896,0
20250117,174200,446063536,896,896,896,896,0
20250117,174100,446063536,896,896,896,896,0
20250117,174000,446063536,896,896,896,896,0
20250117,173900,446063536,896,896,896,896,0
20250117,173800,446063536,896,896,896,896,0
20250117,173700,446063536,896,896,896,896,0
20250117,173600,446063536,896,896,896,896,0
20250117,173500,446063536,896,896,896,896,0
20250117,173400,446063536,896,896,896,896,7492
20250117,173300,446063536,896,896,896,896,0
20250117,173200,446063536,896,896,896,896,0
20250117,173100,446063536,896,896,896,896,0
20250117,173000,446063536,896,896,896,896,0
20250117,172900,446063536,896,896,896,896,0
20250117,172800,446063536,896,896,896,896,0
20250117,172700,446063536,896,896,896,896,0
20250117,172600,446063536,896,896,896,896,0
20250117,172500,446063536,896,896,896,896,0
20250117,172400,446063536,896,896,896,896,0
20250117,172300,446063536,896,896,896,896,0
20250117,172200,446063536,896,896,896,896,0
20250117,172100,446063536,896,896,896,896,0
20250117,172000,446063536,896,896,896,896,0
20250117,171900,446063536,896,896,896,896,0
20250117,171800,446063536,896,896,896,896,0
20250117,171700,446063536,896,896,896,896,0
20250117,171600,446063536,896,896,896,896,0
20250117,171500,446063536,896,896,896,896,0
20250117,171400,446063536,896,896,896,896,0
20250117,171300,446063536,896,896,896,896,0
20250117,171200,446063536,896,896,896,896,0
20250117,171100,446063536,896,896,896,896,0
20250117,171000,446063536,896,896,896,896,0
20250117,170900,446063536,896,896,896,896,0
20250117,170800,446063536,896,896,896,896,0
20250117,170700,446063536,896,896,896,896,0
20250117,170600,446063536,896,896,896,896,0
20250117,170500,446063536,896,896,896,896,0
20250117,170400,446063536,896,896,896,896,7492
20250117,170300,446063536,896,896,896,896,0
20250117,170200,446063536,896,896,896,896,0
20250117,170100,446063536,896,896,896,896,0
20250117,170000,446063536,896,896,896,896,0
20250117,165900,446063536,896,896,896,896,0
20250117,165800,446063536,896,896,896,896,0
20250117,165700,446063536,896,896,896,896,0
20250117,165600,446063536,896,896,896,896,0
20250117,165500,446063536,896,896,896,896,0
20250117,165400,446063536,896,896,896,896,0
20250117,165300,446063536,896,896,896,896,0
20250117,165200,446063536,896,896,896,896,0
20250117,165100,446063536,896,896,896,896,0
20250117,165000,446063536,896,896,896,896,0
20250117,164900,446063536,896,896,896,896,0
20250117,164800,446063536,896,896,896,896,0
20250117,164700,446063536,896,896,896,896,0
20250117,164600,446063536,896,896,896,896,0
20250117,164500,446063536,896,896,896,896,0
20250117,164400,446063536,896,896,896,896,0
20250117,164300,446063536,896,896,896,896,0
20250117,164200,446063536,896,896,896,896,0
20250117,164100,446063536,896,896,896,896,0
20250117,164000,446063536,896,896,896,896,0
20250117,163900,446063536,896,896,896,896,0
20250117,163800,446063536,896,896,896,896,0
20250117,163700,446063536,896,896,896,896,0
20250117,163600,446063536,896,896,896,896,0
20250117,163500,446063536,896,896,896,896,0
20250117,163400,446063536,896,896,896,896,7492
20250117,163300,446063536,896,896,896,896,0
20250117,163200,446063536,896,896,896,896,0
20250117,163100,446063536,896,896,896,896,0
20250117,163000,446063536,896,896,896,896,0
20250117,162900,446063536,896,896,896,896,0
20250117,162800,446063536,896,896,896,896,0
20250117,162700,446063536,896,896,896,896,0
20250117,162600,446063536,896,896,896,896,0
20250117,162500,446063536,896,896,896,896,0
20250117,162400,446063536,896,896,896,896,0
20250117,162300,446063536,896,896,896,896,0
20250117,162200,446063536,896,896,896,896,0
20250117,162100,446063536,896,896,896,896,0
20250117,162000,446063536,896,896,896,896,0
20250117,161900,446063536,896,896,896,896,0
20250117,161800,446063536,896,896,896,896,0
20250117,161700,446063536,896,896,896,896,0
20250117,161600,446063536,896,896,896,896,0
20250117,161500,446063536,896,896,896,896,0
20250117,161400,446063536,896,896,896,896,0
20250117,161300,446063536,896,896,896,896,0
20250117,161200,446063536,896,896,896,896,0
20250117,161100,446063536,896,896,896,896,0
20250117,161000,446063536,896,896,896,896,0
20250117,160900,446063536,896,896,896,896,0
20250117,160800,446063536,896,896,896,896,0
20250117,160700,446063536,896,896,896,896,0
20250117,160600,446063536,896,896,896,896,0
20250117,160500,446063536,896,896,896,896,0
20250117,160400,446063536,896,896,896,896,7492
20250117,160300,446063536,896,896,896,896,0
20250117,160200,446063536,896,896,896,896,0
20250117,160100,446063536,896,896,896,896,0
20250117,160000,446063536,896,896,896,896,0
20250117,155900,446063536,896,896,896,896,0
20250117,155800,446063536,896,896,896,896,0
20250117,155700,446063536,896,896,896,896,0
20250117,155600,446063536,896,896,896,896,0
20250117,155500,446063536,896,896,896,896,0
20250117,155400,446063536,896,896,896,896,0
20250117,155300,446063536,896,896,896,896,0
20250117,155200,446063536,896,896,896,896,0
20250117,155100,446063536,896,896,896,896,0
20250117,155000,446063536,896,896,896,896,0
20250117,154900,446063536,896,896,896,896,0
20250117,154800,446063536,896,896,896,896,0
20250117,154700,446063536,896,896,896,896,0
20250117,154600,446063536,896,896,896,896,0
20250117,154500,446063536,896,896,896,896,0
20250117,154400,446063536,896,896,896,896,0
20250117,154300,446063536,896,896,896,896,0
20250117,154200,446063536,896,896,896,896,0
20250117,154100,446063536,896,896,896,896,0
20250117,154000,446063536,896,896,896,896,0
20250117,153900,446063536,896,896,896,896,0
20250117,153800,446063536,896,896,896,896,0
20250117,153700,446063536,896,896,896,896,0
20250117,153600,446063536,896,896,896,896,0
20250117,153500,446063536,896,896,896,896,0
20250117,153400,446063536,896,896,896,896,7492
20250117,153300,446063536,896,896,896,896,0
20250117,153200,446063536,896,896,896,896,0
20250117,153100,446063536,896,896,896,896,0
20250117,153000,446063536,896,896,896,896,7492
20250117,152900,439350704,900,900,900,900,0
20250117,152800,439350704,900,900,900,900,0
20250117,152700,439350704,900,900,900,900,0
20250117,152600,439350704,900,900,900,900,0
20250117,152500,439350704,900,900,900,900,0
20250117,152400,439350704,900,900,900,900,0
20250117,152300,439350704,900,900,900,900,0
20250117,152200,439350704,900,900,900,900,0
20250117,152100,439350704,900,900,900,900,0
20250117,152000,439350704,900,900,900,900,0
20250117,151900,439350704,900,899,900,899,7552
20250117,151800,432561455,900,900,900,896,505
20250117,151700,432108955,901,901,901,901,0
20250117,151600,432108955,901,897,901,896,10424
20250117,151500,422767991,901,898,901,897,3447
20250117,151400,419670180,898,898,898,898,56
20250117,151300,419619892,899,899,899,899,3097
20250117,151200,416835689,899,897,899,895,1001
20250117,151100,415939276,901,901,901,901,2
20250117,151000,415937474,899,900,901,899,1262
20250117,150900,414802512,901,901,901,901,526
20250117,150800,414328586,901,902,902,901,7
20250117,150700,414322278,902,902,902,902,0
20250117,150600,414322278,902,900,902,900,506
20250117,150500,413866876,900,897,900,895,6825
20250117,150400,407752030,900,900,900,900,2123
20250117,150300,405841330,900,901,901,900,450
20250117,150200,405436078,902,902,902,902,100
20250117,150100,405345878,901,901,901,901,0
20250117,150000,405345878,901,901,901,901,13
20250117,145900,405334165,901,900,901,900,1347
20250117,145800,404120877,900,900,900,900,81
20250117,145700,404047977,899,899,899,899,500
20250117,145600,403598477,900,900,900,900,0
20250117,145500,403598477,900,899,900,899,14211
20250117,145400,390822064,898,898,898,898,4228
20250117,145300,387025320,898,898,898,898,1
20250117,145200,387024422,898,898,898,898,0
20250117,145100,387024422,898,898,898,898,0
20250117,145000,387024422,898,898,898,898,0
20250117,144900,387024422,898,898,898,898,0
20250117,144800,387024422,898,898,898,898,2
20250117,144700,387022626,898,898,898,898,70
20250117,144600,386959766,898,898,898,898,4801
20250117,144500,382648468,898,898,898,898,1
20250117,144400,382647570,898,898,898,898,0
20250117,144300,382647570,898,898,898,898,0
20250117,144200,382647570,898,898,898,898,0
20250117,144100,382647570,898,898,898,898,3
20250117,144000,382644876,898,898,898,898,5
20250117,143900,382640386,895,895,895,895,1834
20250117,143800,380998956,898,898,898,898,0
20250117,143700,380998956,898,898,898,898,2
20250117,143600,380997160,898,899,899,898,101
20250117,143500,380906461,899,899,899,899,5
20250117,143400,380901966,895,899,899,895,1568
20250117,143300,379497675,895,895,895,895,50
20250117,143200,379452925,895,895,895,895,3
20250117,143100,379450240,895,895,895,895,420
20250117,143000,379074340,899,899,899,899,0
20250117,142900,379074340,899,899,899,899,21
20250117,142800,379055461,895,895,895,895,0
20250117,142700,379055461,895,895,895,895,0
20250117,142600,379055461,895,895,895,895,0
20250117,142500,379055461,895,895,895,895,200
20250117,142400,378876461,895,895,895,895,0
20250117,142300,378876461,895,895,895,895,0
20250117,142200,378876461,895,895,895,895,0
20250117,142100,378876461,895,895,895,895,60
20250117,142000,378822761,895,895,895,895,0
20250117,141900,378822761,895,895,895,895,10000
20250117,141800,369872761,898,896,898,895,3696
20250117,141700,366564737,897,897,897,897,166
20250117,141600,366415835,895,895,895,895,1895
20250117,141500,364719810,895,895,895,895,0
20250117,141400,364719810,895,895,895,895,0
20250117,141300,364719810,895,895,895,895,500
20250117,141200,364272310,897,897,897,897,0
20250117,141100,364272310,897,897,897,897,0
20250117,141000,364272310,897,895,897,895,233
20250117,140900,364063769,895,895,895,895,500
20250117,140800,363616269,895,895,895,895,0
20250117,140700,363616269,895,895,895,895,0
20250117,140600,363616269,895,895,895,895,0
20250117,140500,363616269,895,895,895,895,0
20250117,140400,363616269,895,895,895,895,2600
20250117,140300,361289269,895,895,895,895,0
20250117,140200,361289269,895,895,895,895,1000
20250117,140100,360394269,897,897,897,897,4
20250117,140000,360390681,897,897,897,897,174
20250117,135900,360234603,897,896,897,895,5976
20250117,135800,354881371,896,896,896,896,100
20250117,135700,354791771,898,898,898,898,900
20250117,135600,353983571,898,898,898,898,0
20250117,135500,353983571,898,898,898,898,500
20250117,135400,353534571,898,896,898,896,6120
20250117,135300,348051049,896,896,896,896,5
20250117,135200,348046569,896,896,896,896,0
20250117,135100,348046569,896,896,896,896,0
20250117,135000,348046569,896,896,896,896,2016
20250117,134900,346240233,896,896,896,896,1
20250117,134800,346239337,896,896,896,896,0
20250117,134700,346239337,896,896,896,895,4223
20250117,134600,342455532,896,896,896,896,0
20250117,134500,342455532,896,896,896,896,477
20250117,134400,342028140,896,898,898,896,2
20250117,134300,342026346,896,896,896,896,440
20250117,134200,341632106,898,898,898,898,501
20250117,134100,341182208,898,898,898,898,0
20250117,134000,341182208,898,898,898,898,8
20250117,133900,341175024,898,898,898,898,12
20250117,133800,341164248,898,898,898,898,0
20250117,133700,341164248,898,898,898,898,0
20250117,133600,341164248,898,898,898,898,243
20250117,133500,340946034,898,898,898,898,0
20250117,133400,340946034,898,898,898,898,30
20250117,133300,340919094,898,898,898,898,11
20250117,133200,340909216,895,895,895,895,0
20250117,133100,340909216,895,895,895,895,0
20250117,133000,340909216,895,895,895,895,11
20250117,132900,340899371,895,895,895,895,19184
20250117,132800,323729691,895,895,895,895,0
20250117,132700,323729691,895,895,895,895,249
20250117,132600,323506836,895,895,895,895,0
20250117,132500,323506836,895,895,895,895,0
20250117,132400,323506836,895,895,895,895,20
20250117,132300,323488936,895,895,895,895,500
20250117,132200,323041436,895,895,895,895,0
20250117,132100,323041436,895,895,895,895,6000
20250117,132000,317671436,895,895,895,895,9
20250117,131900,317663381,895,895,895,895,51
20250117,131800,317617736,895,895,895,895,640
20250117,131700,317044936,895,895,895,895,6700
20250117,131600,311048436,892,892,892,892,187
20250117,131500,310881632,895,895,895,895,0
20250117,131400,310881632,895,895,895,895,0
20250117,131300,310881632,895,895,895,895,0
20250117,131200,310881632,895,895,895,895,7
20250117,131100,310875367,895,894,895,894,4474
20250117,131000,306873984,894,894,894,894,965
20250117,130900,306011274,894,894,894,894,0
20250117,130800,306011274,894,894,894,894,0
20250117,130700,306011274,894,894,894,894,10
20250117,130600,306002334,894,894,894,894,20
20250117,130500,305984454,894,894,894,894,16
20250117,130400,305970150,894,894,894,894,100
20250117,130300,305880750,894,894,894,894,0
20250117,130200,305880750,894,895,895,894,60
20250117,130100,305827060,895,891,895,891,103
20250117,130000,305735259,891,891,891,891,10
20250117,125900,305726349,891,891,891,891,405
20250117,125800,305365494,891,891,891,891,0
20250117,125700,305365494,891,891,891,891,1000
20250117,125600,304474494,890,890,890,890,0
20250117,125500,304474494,890,890,890,890,0
20250117,125400,304474494,890,890,890,890,1007
20250117,125300,303578264,895,895,895,895,1
20250117,125200,303577369,890,892,892,890,3424
20250117,125100,300525529,892,895,895,892,3539
20250117,125000,297367810,895,895,895,895,1
20250117,124900,297366915,894,894,894,894,49
20250117,124800,297323109,894,894,894,894,0
20250117,124700,297323109,894,894,894,894,0
20250117,124600,297323109,894,895,895,894,102
20250117,124500,297231831,895,895,895,895,2
20250117,124400,297230041,893,893,893,893,0
20250117,124300,297230041,893,893,893,893,0
20250117,124200,297230041,893,893,893,893,0
20250117,124100,297230041,893,893,893,893,0
20250117,124000,297230041,893,893,893,893,0
20250117,123900,297230041,893,893,893,893,0
20250117,123800,297230041,893,893,893,893,256
20250117,123700,297001433,893,893,893,893,300
20250117,123600,296733533,892,892,892,892,0
20250117,123500,296733533,892,892,892,892,0
20250117,123400,296733533,892,892,892,892,63
20250117,123300,296677337,894,894,894,894,0
20250117,123200,296677337,894,894,894,894,0
20250117,123100,296677337,894,894,894,894,0
20250117,123000,296677337,894,894,894,892,658
20250117,122900,296089378,894,894,894,894,2
20250117,122800,296087590,893,893,893,893,19
20250117,122700,296070623,892,892,892,892,0
20250117,122600,296070623,892,891,892,890,6500
20250117,122500,290283384,891,891,891,891,0
20250117,122400,290283384,891,891,891,891,9
20250117,122300,290275365,891,891,891,891,101
20250117,122200,290185374,892,892,892,892,2
20250117,122100,290183590,892,892,892,892,309
20250117,122000,289907962,892,892,892,892,1
20250117,121900,289907070,892,890,892,890,90
20250117,121800,289826962,891,891,891,891,914
20250117,121700,289012588,892,892,892,892,0
20250117,121600,289012588,892,891,892,891,3935
20250117,121500,285506497,893,893,893,893,111
20250117,121400,285407374,893,893,893,893,2
20250117,121300,285405588,892,892,892,892,2
20250117,121200,285403804,894,894,894,894,0
20250117,121100,285403804,894,894,894,894,10
20250117,121000,285394864,894,894,894,894,50
20250117,120900,285350164,894,894,894,894,12
20250117,120800,285339436,894,894,894,894,3
20250117,120700,285336754,891,891,891,891,120
20250117,120600,285229834,890,892,892,890,13435
20250117,120500,273259104,895,895,895,895,0
20250117,120400,273259104,895,895,895,895,0
20250117,120300,273259104,895,895,895,895,0
20250117,120200,273259104,895,895,895,895,323
20250117,120100,272970019,895,892,895,892,22
20250117,120000,272950389,894,894,894,894,200
20250117,115900,272771589,892,892,892,892,0
20250117,115800,272771589,892,892,892,892,740
20250117,115700,272111509,893,894,894,893,2007
20250117,115600,270319257,895,895,895,895,0
20250117,115500,270319257,895,895,895,895,0
20250117,115400,270319257,895,895,895,895,347
20250117,115300,270008692,899,899,899,899,1
20250117,115200,270007793,899,899,899,899,0
20250117,115100,270007793,899,896,899,896,2979
20250117,115000,267338603,899,899,899,899,392
20250117,114900,266986195,899,899,899,899,0
20250117,114800,266986195,899,899,899,899,10
20250117,114700,266977205,899,899,899,899,0
20250117,114600,266977205,899,899,899,899,25
20250117,114500,266954730,899,898,899,898,2
20250117,114400,266952933,899,899,899,899,0
20250117,114300,266952933,899,899,899,899,0
20250117,114200,266952933,899,899,899,899,0
20250117,114100,266952933,899,899,899,899,0
20250117,114000,266952933,899,899,899,899,3
20250117,113900,266950236,899,899,899,899,1
20250117,113800,266949337,899,899,899,899,0
20250117,113700,266949337,899,898,899,898,58
20250117,113600,266897252,897,898,898,897,507
20250117,113500,266441973,898,898,898,898,0
20250117,113400,266441973,898,898,898,898,2
20250117,113300,266440177,898,898,898,898,10
20250117,113200,266431197,898,898,898,898,500
20250117,113100,265982197,898,898,898,898,0
20250117,113000,265982197,898,898,898,898,0
20250117,112900,265982197,898,895,898,895,20
20250117,112800,265964294,898,898,898,898,0
20250117,112700,265964294,898,898,898,898,1
20250117,112600,265963396,896,897,897,896,101
20250117,112500,265872800,897,897,897,897,1
20250117,112400,265871903,896,897,897,896,2
20250117,112300,265870110,898,898,898,898,7
20250117,112200,265863824,898,898,898,898,7
20250117,112100,265857538,898,898,898,898,0
20250117,112000,265857538,898,898,898,898,2
20250117,111900,265855742,892,897,897,892,1712
20250117,111800,264327390,899,899,899,899,0
20250117,111700,264327390,899,899,899,899,3
20250117,111600,264324693,899,899,899,899,0
20250117,111500,264324693,899,899,899,899,0
20250117,111400,264324693,899,899,899,899,0
20250117,111300,264324693,899,899,899,899,66
20250117,111200,264265359,899,899,899,899,0
20250117,111100,264265359,899,899,899,899,1
20250117,111000,264264460,898,898,898,898,0
20250117,110900,264264460,898,898,898,898,1000
20250117,110800,263366460,898,897,898,897,11
20250117,110700,263356592,894,894,894,894,0
20250117,110600,263356592,894,896,896,894,1529
20250117,110500,261989664,895,895,895,895,5
20250117,110400,261985189,895,893,895,893,5812
20250117,110300,256795053,894,894,894,894,71
20250117,110200,256731579,894,894,894,894,280
20250117,110100,256481259,894,895,896,894,2585
20250117,110000,254167558,896,896,896,896,9
20250117,105900,254159494,898,898,898,898,308
20250117,105800,253882910,898,898,898,898,1
20250117,105700,253882012,895,895,895,895,0
20250117,105600,253882012,895,895,895,895,0
20250117,105500,253882012,895,895,895,895,82
20250117,105400,253808622,895,895,895,895,0
20250117,105300,253808622,895,895,895,895,0
20250117,105200,253808622,895,897,897,895,536
20250117,105100,253328868,897,897,897,897,202
20250117,105000,253147674,897,896,897,896,48
20250117,104900,253104638,894,894,894,894,108
20250117,104800,253008086,896,896,896,896,10
20250117,104700,252999126,896,896,896,896,0
20250117,104600,252999126,896,896,896,896,0
20250117,104500,252999126,896,894,896,892,1005
20250117,104400,252102638,898,898,898,898,0
20250117,104300,252102638,898,898,898,898,0
20250117,104200,252102638,898,898,898,898,1
20250117,104100,252101740,898,898,898,898,0
20250117,104000,252101740,898,898,898,898,0
20250117,103900,252101740,898,897,899,892,10037
20250117,103800,243086116,898,896,898,889,40005
20250117,103700,207437287,896,896,896,896,1232
20250117,103600,206333415,896,897,897,896,2127
20250117,103500,204427496,899,899,899,899,0
20250117,103400,204427496,899,899,899,899,0
20250117,103300,204427496,899,898,899,896,2546
20250117,103200,202143779,899,899,899,899,673
20250117,103100,201538752,901,900,902,900,22
20250117,103000,201518930,903,903,903,903,0
20250117,102900,201518930,903,903,903,903,0
20250117,102800,201518930,903,901,903,900,10414
20250117,102700,192144988,903,907,907,903,2666
20250117,102600,189735510,907,907,907,907,1227
20250117,102500,188622621,907,907,907,907,100
20250117,102400,188531921,907,907,907,907,0
20250117,102300,188531921,907,907,907,907,100
20250117,102200,188441221,907,906,907,900,3758
20250117,102100,185037433,906,906,906,906,0
20250117,102000,185037433,906,906,906,906,267
20250117,101900,184795531,906,906,906,906,4
20250117,101800,184791907,906,906,906,906,297
20250117,101700,184522825,906,900,906,900,28
20250117,101600,184497559,906,906,906,906,78
20250117,101500,184426891,907,907,907,907,1
20250117,101400,184425984,907,907,907,907,1
20250117,101300,184425077,907,907,907,907,162
20250117,101200,184278143,907,908,908,907,65
20250117,101100,184219133,908,904,908,896,30377
20250117,101000,156855813,908,908,908,908,4
20250117,100900,156852181,908,908,908,908,36
20250117,100800,156819493,908,908,908,908,1
20250117,100700,156818585,905,906,906,905,6363
20250117,100600,151058534,908,908,908,908,250
20250117,100500,150831534,907,909,909,907,10
20250117,100400,150822454,909,908,909,908,1016
20250117,100300,149899910,909,909,909,909,1
20250117,100200,149899001,909,908,909,908,1004
20250117,100100,148987365,908,908,908,908,86
20250117,100000,148909277,908,908,908,908,9379
20250117,095900,140393145,908,908,908,908,16
20250117,095800,140378617,908,908,908,907,917
20250117,095700,139545995,908,907,908,907,148
20250117,095600,139411661,908,905,909,905,7301
20250117,095500,132793150,904,902,905,902,18452
20250117,095400,116139721,901,902,902,900,1335
20250117,095300,114937051,900,900,902,900,14342
20250117,095200,102021724,900,900,900,900,7
20250117,095100,102015424,900,900,900,900,10
20250117,095000,102006424,900,900,900,897,1021
20250117,094900,101090524,900,900,900,897,1111
20250117,094800,100093624,900,900,900,900,16
20250117,094700,100079224,899,896,899,896,9550
20250117,094600,91504439,897,894,897,890,14229
20250117,094500,78770676,889,894,894,889,9299
20250117,094400,70486631,894,893,894,893,126
20250117,094300,70374037,892,895,895,892,1909
20250117,094200,68670791,895,895,895,895,0
20250117,094100,68670791,895,893,895,892,924
20250117,094000,67845913,895,895,895,895,389
20250117,093900,67497758,895,895,895,895,112
20250117,093800,67397518,896,896,896,896,237
20250117,093700,67185166,896,895,896,895,422
20250117,093600,66807178,895,895,895,895,130
20250117,093500,66690828,895,895,895,895,705
20250117,093400,66059853,894,896,896,894,118
20250117,093300,65954357,892,892,892,892,0
20250117,093200,65954357,892,897,897,892,80
20250117,093100,65882832,897,897,897,897,0
20250117,093000,65882832,897,896,897,896,1111
20250117,092900,64887373,896,896,896,896,9
20250117,092800,64879309,896,895,896,895,1032
20250117,092700,63955637,896,890,896,890,7
20250117,092600,63949377,896,896,896,893,1116
20250117,092500,62949504,896,893,896,893,96
20250117,092400,62863728,896,896,896,896,1009
20250117,092300,61959664,893,895,896,893,2230
20250117,092200,59962644,894,894,894,894,1019
20250117,092100,59051658,894,895,895,888,459
20250117,092000,58643347,895,895,895,893,420
20250117,091900,58268185,894,896,896,894,26
20250117,091800,58244900,896,896,896,888,15053
20250117,091700,44792799,896,896,896,890,1054
20250117,091600,43849475,895,895,895,895,1011
20250117,091500,42944630,890,894,895,890,2385
20250117,091400,40820851,894,894,894,894,2
20250117,091300,40819063,889,897,897,889,6683
20250117,091200,34867626,897,897,897,897,50
20250117,091100,34822776,897,897,897,897,7
20250117,091000,34816497,897,892,897,890,7520
20250117,090900,28118407,892,892,897,892,1117
20250117,090800,27121476,897,897,897,897,2174
20250117,090700,25171398,897,891,897,891,102
20250117,090600,25080504,895,894,901,891,13667
20250117,090500,12863214,895,896,896,895,703
20250117,090400,12233921,897,897,897,897,1036
20250117,090300,11304629,897,901,902,897,8793
20250117,090200,3412353,901,899,901,897,2779
20250117,090100,911470,899,900,900,899,505
20250117,090000,457470,897,897,897,897,510