stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,190400,624008711,882,882,882,882,7067
20250120,190300,624008711,882,882,882,882,0
20250120,190200,624008711,882,882,882,882,0
20250120,190100,624008711,882,882,882,882,0
20250120,190000,624008711,882,882,882,882,0
20250120,185900,624008711,882,882,882,882,0
20250120,185800,624008711,882,882,882,882,0
20250120,185700,624008711,882,882,882,882,0
20250120,185600,624008711,882,882,882,882,0
20250120,185500,624008711,882,882,882,882,0
20250120,185400,624008711,882,882,882,882,0
20250120,185300,624008711,882,882,882,882,0
20250120,185200,624008711,882,882,882,882,0
20250120,185100,624008711,882,882,882,882,0
20250120,185000,624008711,882,882,882,882,0
20250120,184900,624008711,882,882,882,882,0
20250120,184800,624008711,882,882,882,882,0
20250120,184700,624008711,882,882,882,882,0
20250120,184600,624008711,882,882,882,882,0
20250120,184500,624008711,882,882,882,882,0
20250120,184400,624008711,882,882,882,882,0
20250120,184300,624008711,882,882,882,882,0
20250120,184200,624008711,882,882,882,882,0
20250120,184100,624008711,882,882,882,882,0
20250120,184000,624008711,882,882,882,882,0
20250120,183900,624008711,882,882,882,882,0
20250120,183800,624008711,882,882,882,882,0
20250120,183700,624008711,882,882,882,882,0
20250120,183600,624008711,882,882,882,882,0
20250120,183500,624008711,882,882,882,882,0
20250120,183400,624008711,882,882,882,882,7067
20250120,183300,624008711,882,882,882,882,0
20250120,183200,624008711,882,882,882,882,0
20250120,183100,624008711,882,882,882,882,0
20250120,183000,624008711,882,882,882,882,0
20250120,182900,624008711,882,882,882,882,0
20250120,182800,624008711,882,882,882,882,0
20250120,182700,624008711,882,882,882,882,0
20250120,182600,624008711,882,882,882,882,0
20250120,182500,624008711,882,882,882,882,0
20250120,182400,624008711,882,882,882,882,0
20250120,182300,624008711,882,882,882,882,0
20250120,182200,624008711,882,882,882,882,0
20250120,182100,624008711,882,882,882,882,0
20250120,182000,624008711,882,882,882,882,0
20250120,181900,624008711,882,882,882,882,0
20250120,181800,624008711,882,882,882,882,0
20250120,181700,624008711,882,882,882,882,0
20250120,181600,624008711,882,882,882,882,0
20250120,181500,624008711,882,882,882,882,0
20250120,181400,624008711,882,882,882,882,0
20250120,181300,624008711,882,882,882,882,0
20250120,181200,624008711,882,882,882,882,0
20250120,181100,624008711,882,882,882,882,0
20250120,181000,624008711,882,882,882,882,0
20250120,180900,624008711,882,882,882,882,0
20250120,180800,624008711,882,882,882,882,0
20250120,180700,624008711,882,882,882,882,0
20250120,180600,624008711,882,882,882,882,0
20250120,180500,624008711,882,882,882,882,0
20250120,180400,624008711,882,882,882,882,7067
20250120,180300,624008711,882,882,882,882,0
20250120,180200,624008711,882,882,882,882,0
20250120,180100,624008711,882,882,882,882,0
20250120,180000,624008711,882,882,882,882,0
20250120,175900,624008711,882,882,882,882,0
20250120,175800,624008711,882,882,882,882,0
20250120,175700,624008711,882,882,882,882,0
20250120,175600,624008711,882,882,882,882,0
20250120,175500,624008711,882,882,882,882,0
20250120,175400,624008711,882,882,882,882,0
20250120,175300,624008711,882,882,882,882,0
20250120,175200,624008711,882,882,882,882,0
20250120,175100,624008711,882,882,882,882,0
20250120,175000,624008711,882,882,882,882,0
20250120,174900,624008711,882,882,882,882,0
20250120,174800,624008711,882,882,882,882,0
20250120,174700,624008711,882,882,882,882,0
20250120,174600,624008711,882,882,882,882,0
20250120,174500,624008711,882,882,882,882,0
20250120,174400,624008711,882,882,882,882,0
20250120,174300,624008711,882,882,882,882,0
20250120,174200,624008711,882,882,882,882,0
20250120,174100,624008711,882,882,882,882,0
20250120,174000,624008711,882,882,882,882,0
20250120,173900,624008711,882,882,882,882,0
20250120,173800,624008711,882,882,882,882,0
20250120,173700,624008711,882,882,882,882,0
20250120,173600,624008711,882,882,882,882,0
20250120,173500,624008711,882,882,882,882,0
20250120,173400,624008711,882,882,882,882,7067
20250120,173300,624008711,882,882,882,882,0
20250120,173200,624008711,882,882,882,882,0
20250120,173100,624008711,882,882,882,882,0
20250120,173000,624008711,882,882,882,882,0
20250120,172900,624008711,882,882,882,882,0
20250120,172800,624008711,882,882,882,882,0
20250120,172700,624008711,882,882,882,882,0
20250120,172600,624008711,882,882,882,882,0
20250120,172500,624008711,882,882,882,882,0
20250120,172400,624008711,882,882,882,882,0
20250120,172300,624008711,882,882,882,882,0
20250120,172200,624008711,882,882,882,882,0
20250120,172100,624008711,882,882,882,882,0
20250120,172000,624008711,882,882,882,882,0
20250120,171900,624008711,882,882,882,882,0
20250120,171800,624008711,882,882,882,882,0
20250120,171700,624008711,882,882,882,882,0
20250120,171600,624008711,882,882,882,882,0
20250120,171500,624008711,882,882,882,882,0
20250120,171400,624008711,882,882,882,882,0
20250120,171300,624008711,882,882,882,882,0
20250120,171200,624008711,882,882,882,882,0
20250120,171100,624008711,882,882,882,882,0
20250120,171000,624008711,882,882,882,882,0
20250120,170900,624008711,882,882,882,882,0
20250120,170800,624008711,882,882,882,882,0
20250120,170700,624008711,882,882,882,882,0
20250120,170600,624008711,882,882,882,882,0
20250120,170500,624008711,882,882,882,882,0
20250120,170400,624008711,882,882,882,882,7067
20250120,170300,624008711,882,882,882,882,0
20250120,170200,624008711,882,882,882,882,0
20250120,170100,624008711,882,882,882,882,0
20250120,170000,624008711,882,882,882,882,0
20250120,165900,624008711,882,882,882,882,0
20250120,165800,624008711,882,882,882,882,0
20250120,165700,624008711,882,882,882,882,0
20250120,165600,624008711,882,882,882,882,0
20250120,165500,624008711,882,882,882,882,0
20250120,165400,624008711,882,882,882,882,0
20250120,165300,624008711,882,882,882,882,0
20250120,165200,624008711,882,882,882,882,0
20250120,165100,624008711,882,882,882,882,0
20250120,165000,624008711,882,882,882,882,0
20250120,164900,624008711,882,882,882,882,0
20250120,164800,624008711,882,882,882,882,0
20250120,164700,624008711,882,882,882,882,0
20250120,164600,624008711,882,882,882,882,0
20250120,164500,624008711,882,882,882,882,0
20250120,164400,624008711,882,882,882,882,0
20250120,164300,624008711,882,882,882,882,0
20250120,164200,624008711,882,882,882,882,0
20250120,164100,624008711,882,882,882,882,0
20250120,164000,624008711,882,882,882,882,0
20250120,163900,624008711,882,882,882,882,0
20250120,163800,624008711,882,882,882,882,0
20250120,163700,624008711,882,882,882,882,0
20250120,163600,624008711,882,882,882,882,0
20250120,163500,624008711,882,882,882,882,0
20250120,163400,624008711,882,882,882,882,7067
20250120,163300,624008711,882,882,882,882,0
20250120,163200,624008711,882,882,882,882,0
20250120,163100,624008711,882,882,882,882,0
20250120,163000,624008711,882,882,882,882,0
20250120,162900,624008711,882,882,882,882,0
20250120,162800,624008711,882,882,882,882,0
20250120,162700,624008711,882,882,882,882,0
20250120,162600,624008711,882,882,882,882,0
20250120,162500,624008711,882,882,882,882,0
20250120,162400,624008711,882,882,882,882,0
20250120,162300,624008711,882,882,882,882,0
20250120,162200,624008711,882,882,882,882,0
20250120,162100,624008711,882,882,882,882,0
20250120,162000,624008711,882,882,882,882,0
20250120,161900,624008711,882,882,882,882,0
20250120,161800,624008711,882,882,882,882,0
20250120,161700,624008711,882,882,882,882,0
20250120,161600,624008711,882,882,882,882,0
20250120,161500,624008711,882,882,882,882,0
20250120,161400,624008711,882,882,882,882,0
20250120,161300,624008711,882,882,882,882,0
20250120,161200,624008711,882,882,882,882,0
20250120,161100,624008711,882,882,882,882,0
20250120,161000,624008711,882,882,882,882,0
20250120,160900,624008711,882,882,882,882,0
20250120,160800,624008711,882,882,882,882,0
20250120,160700,624008711,882,882,882,882,0
20250120,160600,624008711,882,882,882,882,0
20250120,160500,624008711,882,882,882,882,0
20250120,160400,624008711,882,882,882,882,7067
20250120,160300,624008711,882,882,882,882,0
20250120,160200,624008711,882,882,882,882,0
20250120,160100,624008711,882,882,882,882,0
20250120,160000,624008711,882,882,882,882,0
20250120,155900,624008711,882,882,882,882,0
20250120,155800,624008711,882,882,882,882,0
20250120,155700,624008711,882,882,882,882,0
20250120,155600,624008711,882,882,882,882,0
20250120,155500,624008711,882,882,882,882,0
20250120,155400,624008711,882,882,882,882,0
20250120,155300,624008711,882,882,882,882,0
20250120,155200,624008711,882,882,882,882,0
20250120,155100,624008711,882,882,882,882,0
20250120,155000,624008711,882,882,882,882,0
20250120,154900,624008711,882,882,882,882,0
20250120,154800,624008711,882,882,882,882,0
20250120,154700,624008711,882,882,882,882,0
20250120,154600,624008711,882,882,882,882,0
20250120,154500,624008711,882,882,882,882,0
20250120,154400,624008711,882,882,882,882,0
20250120,154300,624008711,882,882,882,882,0
20250120,154200,624008711,882,882,882,882,0
20250120,154100,624008711,882,882,882,882,0
20250120,154000,624008711,882,882,882,882,0
20250120,153900,624008711,882,882,882,882,0
20250120,153800,624008711,882,882,882,882,0
20250120,153700,624008711,882,882,882,882,0
20250120,153600,624008711,882,882,882,882,0
20250120,153500,624008711,882,882,882,882,0
20250120,153400,624008711,882,882,882,882,7067
20250120,153300,624008711,882,882,882,882,0
20250120,153200,624008711,882,882,882,882,0
20250120,153100,624008711,882,882,882,882,0
20250120,153000,624008711,882,882,882,882,7067
20250120,152900,617775617,887,887,887,887,0
20250120,152800,617775617,887,887,887,887,0
20250120,152700,617775617,887,887,887,887,0
20250120,152600,617775617,887,887,887,887,0
20250120,152500,617775617,887,887,887,887,0
20250120,152400,617775617,887,887,887,887,0
20250120,152300,617775617,887,887,887,887,0
20250120,152200,617775617,887,887,887,887,0
20250120,152100,617775617,887,887,887,887,0
20250120,152000,617775617,887,887,887,887,0
20250120,151900,617775617,887,886,887,886,2823
20250120,151800,615273097,886,884,886,880,5546
20250120,151700,610364854,884,884,884,884,2511
20250120,151600,608145130,884,883,884,878,4500
20250120,151500,604177838,884,884,884,884,401
20250120,151400,603823354,884,880,884,880,1003
20250120,151300,602937024,879,880,880,879,1140
20250120,151200,601934643,880,884,884,880,3090
20250120,151100,599214734,884,884,884,884,1
20250120,151000,599213850,884,884,884,884,2
20250120,150900,599212082,881,884,884,881,6032
20250120,150800,593895811,884,884,884,884,0
20250120,150700,593895811,884,884,884,884,2
20250120,150600,593894043,885,885,885,881,20
20250120,150500,593876395,881,881,881,881,0
20250120,150400,593876395,881,885,885,881,310
20250120,150300,593602125,884,884,884,884,66
20250120,150200,593543781,886,886,886,886,3387
20250120,150100,590542899,886,884,886,884,1199
20250120,150000,589482979,885,887,887,885,14
20250120,145900,589470575,887,884,887,881,4284
20250120,145800,585684531,884,884,884,884,2
20250120,145700,585682763,885,885,885,885,1
20250120,145600,585681878,881,885,885,881,1006
20250120,145500,584795557,884,884,884,883,57
20250120,145400,584745174,884,884,884,884,1069
20250120,145300,583800178,880,882,884,880,3391
20250120,145200,580804845,882,882,884,882,1003
20250120,145100,579920197,880,880,880,880,413
20250120,145000,579556757,879,879,879,879,1152
20250120,144900,578544149,880,878,880,878,2002
20250120,144800,576786389,879,880,880,879,565
20250120,144700,576289689,879,881,881,877,23418
20250120,144600,555690247,882,880,882,880,1032
20250120,144500,554782033,881,882,882,881,3233
20250120,144400,551933726,882,882,882,882,640
20250120,144300,551369246,882,881,882,881,3498
20250120,144200,548287404,882,882,882,882,837
20250120,144100,547549170,882,882,882,882,443
20250120,144000,547158444,882,881,882,881,6768
20250120,143900,541195036,881,883,883,881,9807
20250120,143800,532545567,882,885,885,882,7927
20250120,143700,525542299,885,885,885,885,5000
20250120,143600,521117299,885,888,888,885,4403
20250120,143500,517215593,889,890,890,889,41
20250120,143400,517179123,886,888,888,886,370
20250120,143300,516851207,886,886,886,886,0
20250120,143200,516851207,886,886,886,886,0
20250120,143100,516851207,886,890,890,886,12
20250120,143000,516840535,886,888,888,886,999
20250120,142900,515955411,886,888,888,886,6643
20250120,142800,510063585,888,888,888,888,6641
20250120,142700,504166377,888,888,888,888,0
20250120,142600,504166377,888,888,888,888,2120
20250120,142500,502283817,890,890,890,890,5
20250120,142400,502279367,890,890,890,890,0
20250120,142300,502279367,890,890,890,890,65
20250120,142200,502221517,890,890,890,890,0
20250120,142100,502221517,890,890,890,890,5
20250120,142000,502217067,888,888,888,888,5
20250120,141900,502212627,890,890,890,890,1
20250120,141800,502211737,890,890,890,890,0
20250120,141700,502211737,890,890,890,890,259
20250120,141600,501981227,893,893,893,893,1
20250120,141500,501980334,891,891,891,891,173
20250120,141400,501826191,893,893,893,893,120
20250120,141300,501719031,893,893,893,893,0
20250120,141200,501719031,893,893,893,893,1
20250120,141100,501718138,890,890,890,890,0
20250120,141000,501718138,890,894,894,888,4365
20250120,140900,497837243,888,888,888,888,0
20250120,140800,497837243,888,888,888,888,0
20250120,140700,497837243,888,888,888,888,1500
20250120,140600,496505243,888,888,888,888,0
20250120,140500,496505243,888,890,890,888,2050
20250120,140400,494684735,890,890,890,890,0
20250120,140300,494684735,890,890,890,890,2000
20250120,140200,492904735,890,891,892,890,815
20250120,140100,492179055,891,891,891,891,15
20250120,140000,492165690,889,889,889,889,2242
20250120,135900,490172552,890,890,890,890,554
20250120,135800,489679492,891,892,892,891,140
20250120,135700,489554751,892,892,892,892,1
20250120,135600,489553859,894,894,894,894,1
20250120,135500,489552965,891,891,891,891,0
20250120,135400,489552965,891,894,894,891,67
20250120,135300,489493253,891,894,894,891,201
20250120,135200,489314159,891,891,891,891,0
20250120,135100,489314159,891,893,894,889,2099
20250120,135000,487447743,893,893,893,893,0
20250120,134900,487447743,893,893,893,893,5
20250120,134800,487443278,893,893,893,893,5
20250120,134700,487438813,890,892,892,890,912
20250120,134600,486625355,892,893,893,891,641
20250120,134500,486054054,893,893,893,892,39
20250120,134400,486019239,892,889,892,889,322
20250120,134300,485732205,889,889,889,889,0
20250120,134200,485732205,889,889,889,889,0
20250120,134100,485732205,889,889,889,889,0
20250120,134000,485732205,889,889,889,889,1
20250120,133900,485731316,889,889,889,889,521
20250120,133800,485268147,890,890,890,890,13501
20250120,133700,473252257,890,890,890,890,1
20250120,133600,473251367,888,889,889,888,17939
20250120,133500,457320936,890,890,890,890,2
20250120,133400,457319156,889,889,889,889,1
20250120,133300,457318267,889,889,889,889,1
20250120,133200,457317378,888,890,890,888,3032
20250120,133100,454622646,890,890,890,890,35
20250120,133000,454591496,890,890,890,890,100
20250120,132900,454502496,890,889,890,889,251
20250120,132800,454279356,889,889,889,889,1
20250120,132700,454278467,889,890,890,889,120
20250120,132600,454171767,890,890,890,890,56
20250120,132500,454121927,890,890,890,890,114
20250120,132400,454020467,890,892,892,890,2500
20250120,132300,451795465,892,895,895,891,6801
20250120,132200,445730674,895,895,895,895,0
20250120,132100,445730674,895,895,895,895,0
20250120,132000,445730674,895,895,895,895,20
20250120,131900,445712774,895,895,895,895,27
20250120,131800,445688609,895,895,895,895,0
20250120,131700,445688609,895,895,895,895,7
20250120,131600,445682344,895,891,895,891,6
20250120,131500,445676994,891,895,895,891,11
20250120,131400,445667189,891,894,895,891,120
20250120,131300,445560205,894,894,894,894,5592
20250120,131200,440560957,894,894,894,894,55
20250120,131100,440511787,894,894,894,894,22
20250120,131000,440492119,894,894,894,894,0
20250120,130900,440492119,894,894,894,894,120
20250120,130800,440384839,894,890,894,889,2311
20250120,130700,438328797,895,895,895,895,0
20250120,130600,438328797,895,895,895,895,0
20250120,130500,438328797,895,890,895,889,902
20250120,130400,437526905,894,894,894,894,4004
20250120,130300,433947329,893,893,893,893,100
20250120,130200,433858029,892,890,895,890,4
20250120,130100,433854461,889,889,889,889,1
20250120,130000,433853572,889,889,889,889,1716
20250120,125900,432328048,888,895,895,888,46453
20250120,125800,390962221,894,894,894,894,1550
20250120,125700,389576521,894,898,898,894,10309
20250120,125600,380341839,898,898,898,898,26
20250120,125500,380318491,901,901,901,901,0
20250120,125400,380318491,901,901,901,901,1
20250120,125300,380317590,896,901,901,896,3010
20250120,125200,377620579,901,901,901,901,0
20250120,125100,377620579,901,901,901,901,1
20250120,125000,377619678,897,897,897,897,0
20250120,124900,377619678,897,897,897,897,0
20250120,124800,377619678,897,897,897,897,5
20250120,124700,377615193,901,901,901,901,5
20250120,124600,377610688,901,901,901,901,1
20250120,124500,377609787,896,896,896,896,0
20250120,124400,377609787,896,896,896,896,0
20250120,124300,377609787,896,901,901,896,592
20250120,124200,377079350,901,901,901,901,0
20250120,124100,377079350,901,901,901,901,111
20250120,124000,376979339,896,899,899,896,5296
20250120,123900,372233721,896,896,896,896,0
20250120,123800,372233721,896,896,896,896,0
20250120,123700,372233721,896,896,896,896,0
20250120,123600,372233721,896,899,899,896,11130
20250120,123500,362252916,899,899,899,899,300
20250120,123400,361983216,903,900,903,900,97
20250120,123300,361895640,900,900,900,900,0
20250120,123200,361895640,900,901,901,900,200
20250120,123100,361715632,900,900,900,900,0
20250120,123000,361715632,900,900,900,900,2
20250120,122900,361713832,900,900,900,900,0
20250120,122800,361713832,900,900,900,900,6
20250120,122700,361708432,900,900,900,900,0
20250120,122600,361708432,900,900,900,900,0
20250120,122500,361708432,900,900,900,900,1
20250120,122400,361707532,900,900,900,900,100
20250120,122300,361617532,900,900,900,900,0
20250120,122200,361617532,900,900,900,900,200
20250120,122100,361437532,900,900,901,900,431
20250120,122000,361049515,899,898,899,898,201
20250120,121900,360868817,898,898,898,898,18
20250120,121800,360852653,898,898,898,898,0
20250120,121700,360852653,898,898,898,898,0
20250120,121600,360852653,898,898,898,898,775
20250120,121500,360156703,898,898,898,898,0
20250120,121400,360156703,898,898,898,898,621
20250120,121300,359599045,899,899,899,899,21
20250120,121200,359580166,899,899,899,899,0
20250120,121100,359580166,899,899,899,899,22
20250120,121000,359560388,899,899,899,899,0
20250120,120900,359560388,899,899,899,899,0
20250120,120800,359560388,899,899,899,899,211
20250120,120700,359370699,899,899,899,899,38
20250120,120600,359336537,899,899,899,899,0
20250120,120500,359336537,899,899,899,899,11
20250120,120400,359326648,899,899,899,899,21
20250120,120300,359307769,898,898,898,898,0
20250120,120200,359307769,898,898,898,898,0
20250120,120100,359307769,898,900,900,898,5952
20250120,120000,353961479,901,901,901,901,1
20250120,115900,353960578,901,901,901,901,640
20250120,115800,353383938,901,901,901,901,0
20250120,115700,353383938,901,901,901,901,40
20250120,115600,353347898,901,901,901,901,30
20250120,115500,353320868,901,901,901,901,0
20250120,115400,353320868,901,901,901,901,3
20250120,115300,353318165,901,901,901,901,0
20250120,115200,353318165,901,901,901,901,0
20250120,115100,353318165,901,901,901,901,3
20250120,115000,353315462,899,900,900,899,1783
20250120,114900,351712544,899,899,899,899,1010
20250120,114800,350804554,899,899,899,899,1100
20250120,114700,349815654,899,899,899,899,565
20250120,114600,349307719,900,900,900,900,0
20250120,114500,349307719,900,900,900,900,0
20250120,114400,349307719,900,900,901,900,447
20250120,114300,348905416,901,901,901,901,11
20250120,114200,348895505,901,901,901,901,0
20250120,114100,348895505,901,901,901,901,2176
20250120,114000,346934929,904,904,904,904,0
20250120,113900,346934929,904,904,904,904,10
20250120,113800,346925889,900,900,900,900,0
20250120,113700,346925889,900,900,900,900,700
20250120,113600,346295889,900,900,900,900,0
20250120,113500,346295889,900,900,900,900,0
20250120,113400,346295889,900,905,905,900,9693
20250120,113300,337563159,904,904,904,904,1537
20250120,113200,336173711,901,901,901,901,0
20250120,113100,336173711,901,904,904,901,8
20250120,113000,336166497,904,904,904,904,110
20250120,112900,336067057,904,904,904,904,0
20250120,112800,336067057,904,904,904,904,360
20250120,112700,335741617,903,903,903,903,0
20250120,112600,335741617,903,903,903,903,500
20250120,112500,335290117,905,905,905,905,7
20250120,112400,335283782,905,905,905,905,0
20250120,112300,335283782,905,905,905,905,0
20250120,112200,335283782,905,905,905,905,0
20250120,112100,335283782,905,905,905,905,1500
20250120,112000,333926282,905,905,905,905,1
20250120,111900,333925377,901,901,901,901,20
20250120,111800,333907357,901,901,901,901,0
20250120,111700,333907357,901,902,902,901,1500
20250120,111600,332555856,905,905,905,905,0
20250120,111500,332555856,905,905,905,905,194
20250120,111400,332380286,905,905,905,905,3
20250120,111300,332377571,905,901,905,901,1386
20250120,111200,331127565,901,901,901,901,0
20250120,111100,331127565,901,901,901,901,2
20250120,111000,331125763,905,902,905,902,3480
20250120,110900,327986134,901,901,901,901,0
20250120,110800,327986134,901,901,901,901,0
20250120,110700,327986134,901,903,903,901,2000
20250120,110600,326183164,906,906,906,906,0
20250120,110500,326183164,906,906,906,906,0
20250120,110400,326183164,906,906,906,906,3
20250120,110300,326180446,906,906,906,906,37
20250120,110200,326146924,907,907,907,907,0
20250120,110100,326146924,907,907,907,907,0
20250120,110000,326146924,907,906,907,906,5322
20250120,105900,321321957,908,908,908,908,1
20250120,105800,321321049,908,908,908,908,0
20250120,105700,321321049,908,902,908,902,9064
20250120,105600,313095501,901,901,901,901,949
20250120,105500,312240452,900,900,900,900,4
20250120,105400,312236852,901,901,901,901,418
20250120,105300,311860234,901,901,901,900,752
20250120,105200,311182882,900,900,900,900,0
20250120,105100,311182882,900,900,901,900,6197
20250120,105000,305605581,900,900,900,900,4002
20250120,104900,302003781,900,897,900,897,3096
20250120,104800,299222712,897,897,897,897,0
20250120,104700,299222712,897,897,897,897,600
20250120,104600,298684512,899,899,899,899,5000
20250120,104500,294189512,899,899,899,899,0
20250120,104400,294189512,899,899,899,899,0
20250120,104300,294189512,899,899,899,899,0
20250120,104200,294189512,899,899,899,899,0
20250120,104100,294189512,899,899,899,899,0
20250120,104000,294189512,899,897,899,897,5842
20250120,103900,288946434,899,899,899,899,373
20250120,103800,288611107,898,899,899,898,47
20250120,103700,288568896,900,900,900,900,144
20250120,103600,288439296,900,900,900,900,0
20250120,103500,288439296,900,900,900,900,2
20250120,103400,288437496,900,900,900,900,320
20250120,103300,288149496,899,899,899,899,0
20250120,103200,288149496,899,899,899,899,2
20250120,103100,288147698,900,900,900,900,999
20250120,103000,287248598,900,900,900,900,0
20250120,102900,287248598,900,900,900,900,0
20250120,102800,287248598,900,899,900,899,2234
20250120,102700,285238098,900,897,900,897,525
20250120,102600,284765937,897,897,897,897,60
20250120,102500,284712117,897,897,899,897,5845
20250120,102400,279467586,897,899,899,897,843
20250120,102300,278710751,897,897,897,897,0
20250120,102200,278710751,897,899,899,897,622
20250120,102100,278151973,897,897,897,897,500
20250120,102000,277703473,899,898,899,898,2411
20250120,101900,275538194,898,898,898,898,2674
20250120,101800,273136942,898,898,898,898,200
20250120,101700,272957342,898,899,899,898,1213
20250120,101600,271866856,900,900,900,900,0
20250120,101500,271866856,900,900,900,900,31
20250120,101400,271838956,899,900,901,899,44406
20250120,101300,231875788,901,901,901,901,0
20250120,101200,231875788,901,900,901,900,2782
20250120,101100,229371766,901,901,901,901,1687
20250120,101000,227851779,901,901,901,901,1
20250120,100900,227850878,900,900,900,900,2
20250120,100800,227849078,900,900,900,900,1
20250120,100700,227848178,901,908,908,901,2005
20250120,100600,226041638,908,908,908,908,0
20250120,100500,226041638,908,908,908,901,1308
20250120,100400,224863046,901,901,901,901,1046
20250120,100300,223920600,908,908,908,908,101
20250120,100200,223828892,908,908,908,908,1
20250120,100100,223827984,908,900,908,900,10000
20250120,100000,214785824,900,900,900,900,2130
20250120,095900,212868824,900,900,900,900,110
20250120,095800,212769824,907,900,907,900,9
20250120,095700,212761717,900,902,902,900,2125
20250120,095600,210848854,909,904,909,904,2269
20250120,095500,208786698,901,904,904,900,6348
20250120,095400,203062962,904,911,911,904,2005
20250120,095300,201250407,911,909,911,909,14272
20250120,095200,188266899,911,911,911,911,0
20250120,095100,188266899,911,910,911,909,17689
20250120,095000,172178323,910,909,910,909,2250
20250120,094900,170131823,909,910,910,904,2116
20250120,094800,168208371,910,910,910,909,815
20250120,094700,167467491,909,909,909,909,1003
20250120,094600,166555764,910,909,910,909,6739
20250120,094500,160425824,909,909,909,909,1514
20250120,094400,159049598,909,907,909,907,6176
20250120,094300,153441829,907,907,908,907,6275
20250120,094200,147744984,907,904,907,904,10646
20250120,094100,138109852,904,904,904,904,0
20250120,094000,138109852,904,905,905,904,1583
20250120,093900,136677637,905,905,905,905,496
20250120,093800,136228757,903,903,903,903,0
20250120,093700,136228757,903,903,903,903,1200
20250120,093600,135145157,905,905,905,905,423
20250120,093500,134762342,905,905,905,905,2000
20250120,093400,132952342,906,906,906,906,1689
20250120,093300,131422108,905,906,906,905,1705
20250120,093200,129878378,906,906,906,906,0
20250120,093100,129878378,906,903,906,903,29346
20250120,093000,103360228,903,902,903,902,117
20250120,092900,103254588,900,901,903,900,973
20250120,092800,102376134,901,901,901,901,138
20250120,092700,102251796,899,898,899,898,10783
20250120,092600,92565960,898,897,898,897,2697
20250120,092500,90146108,898,898,898,898,1276
20250120,092400,89000260,899,899,899,899,16
20250120,092300,88985876,899,899,899,899,0
20250120,092200,88985876,899,900,900,899,7
20250120,092100,88979582,901,901,901,901,748
20250120,092000,88305634,903,901,903,901,104
20250120,091900,88211730,901,901,901,901,1200
20250120,091800,87130530,904,903,904,903,9
20250120,091700,87122400,904,904,904,903,318
20250120,091600,86834938,901,904,905,901,4601
20250120,091500,82676435,904,904,904,904,775
20250120,091400,81975835,904,904,906,904,4875
20250120,091300,77567584,904,903,904,902,2883
20250120,091200,74964700,903,899,903,899,17300
20250120,091100,59385981,899,899,899,899,3000
20250120,091000,56688981,899,899,899,899,832
20250120,090900,55941013,899,895,900,894,36557
20250120,090800,23173400,895,893,895,888,10368
20250120,090700,13941020,894,894,894,894,906
20250120,090600,13131056,895,895,895,895,15
20250120,090500,13117631,895,896,896,892,116
20250120,090400,13014100,895,899,899,895,2074
20250120,090300,11157060,900,900,900,900,4
20250120,090200,11153460,900,900,900,900,10
20250120,090100,11144460,900,896,900,896,10176
20250120,090000,2026760,900,896,900,896,2262