stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,191000,966076717,852,852,852,852,14989
20250110,190900,966076717,852,852,852,852,0
20250110,190800,966076717,852,852,852,852,0
20250110,190700,966076717,852,852,852,852,0
20250110,190600,966076717,852,852,852,852,0
20250110,190500,966076717,852,852,852,852,0
20250110,190400,966076717,852,852,852,852,0
20250110,190300,966076717,852,852,852,852,0
20250110,190200,966076717,852,852,852,852,0
20250110,190100,966076717,852,852,852,852,0
20250110,190000,966076717,852,852,852,852,0
20250110,185900,966076717,852,852,852,852,0
20250110,185800,966076717,852,852,852,852,0
20250110,185700,966076717,852,852,852,852,0
20250110,185600,966076717,852,852,852,852,0
20250110,185500,966076717,852,852,852,852,0
20250110,185400,966076717,852,852,852,852,0
20250110,185300,966076717,852,852,852,852,0
20250110,185200,966076717,852,852,852,852,0
20250110,185100,966076717,852,852,852,852,0
20250110,185000,966076717,852,852,852,852,0
20250110,184900,966076717,852,852,852,852,0
20250110,184800,966076717,852,852,852,852,0
20250110,184700,966076717,852,852,852,852,0
20250110,184600,966076717,852,852,852,852,0
20250110,184500,966076717,852,852,852,852,0
20250110,184400,966076717,852,852,852,852,0
20250110,184300,966076717,852,852,852,852,0
20250110,184200,966076717,852,852,852,852,0
20250110,184100,966076717,852,852,852,852,0
20250110,184000,966076717,852,852,852,852,14989
20250110,183900,966076717,852,852,852,852,0
20250110,183800,966076717,852,852,852,852,0
20250110,183700,966076717,852,852,852,852,0
20250110,183600,966076717,852,852,852,852,0
20250110,183500,966076717,852,852,852,852,0
20250110,183400,966076717,852,852,852,852,0
20250110,183300,966076717,852,852,852,852,0
20250110,183200,966076717,852,852,852,852,0
20250110,183100,966076717,852,852,852,852,0
20250110,183000,966076717,852,852,852,852,0
20250110,182900,966076717,852,852,852,852,0
20250110,182800,966076717,852,852,852,852,0
20250110,182700,966076717,852,852,852,852,0
20250110,182600,966076717,852,852,852,852,0
20250110,182500,966076717,852,852,852,852,0
20250110,182400,966076717,852,852,852,852,0
20250110,182300,966076717,852,852,852,852,0
20250110,182200,966076717,852,852,852,852,0
20250110,182100,966076717,852,852,852,852,0
20250110,182000,966076717,852,852,852,852,0
20250110,181900,966076717,852,852,852,852,0
20250110,181800,966076717,852,852,852,852,0
20250110,181700,966076717,852,852,852,852,0
20250110,181600,966076717,852,852,852,852,0
20250110,181500,966076717,852,852,852,852,0
20250110,181400,966076717,852,852,852,852,0
20250110,181300,966076717,852,852,852,852,0
20250110,181200,966076717,852,852,852,852,0
20250110,181100,966076717,852,852,852,852,0
20250110,181000,966076717,852,852,852,852,14989
20250110,180900,966076717,852,852,852,852,0
20250110,180800,966076717,852,852,852,852,0
20250110,180700,966076717,852,852,852,852,0
20250110,180600,966076717,852,852,852,852,0
20250110,180500,966076717,852,852,852,852,0
20250110,180400,966076717,852,852,852,852,0
20250110,180300,966076717,852,852,852,852,0
20250110,180200,966076717,852,852,852,852,0
20250110,180100,966076717,852,852,852,852,0
20250110,180000,966076717,852,852,852,852,0
20250110,175900,966076717,852,852,852,852,0
20250110,175800,966076717,852,852,852,852,0
20250110,175700,966076717,852,852,852,852,0
20250110,175600,966076717,852,852,852,852,0
20250110,175500,966076717,852,852,852,852,0
20250110,175400,966076717,852,852,852,852,0
20250110,175300,966076717,852,852,852,852,0
20250110,175200,966076717,852,852,852,852,0
20250110,175100,966076717,852,852,852,852,0
20250110,175000,966076717,852,852,852,852,0
20250110,174900,966076717,852,852,852,852,0
20250110,174800,966076717,852,852,852,852,0
20250110,174700,966076717,852,852,852,852,0
20250110,174600,966076717,852,852,852,852,0
20250110,174500,966076717,852,852,852,852,0
20250110,174400,966076717,852,852,852,852,0
20250110,174300,966076717,852,852,852,852,0
20250110,174200,966076717,852,852,852,852,0
20250110,174100,966076717,852,852,852,852,0
20250110,174000,966076717,852,852,852,852,14989
20250110,173900,966076717,852,852,852,852,0
20250110,173800,966076717,852,852,852,852,0
20250110,173700,966076717,852,852,852,852,0
20250110,173600,966076717,852,852,852,852,0
20250110,173500,966076717,852,852,852,852,0
20250110,173400,966076717,852,852,852,852,0
20250110,173300,966076717,852,852,852,852,0
20250110,173200,966076717,852,852,852,852,0
20250110,173100,966076717,852,852,852,852,0
20250110,173000,966076717,852,852,852,852,0
20250110,172900,966076717,852,852,852,852,0
20250110,172800,966076717,852,852,852,852,0
20250110,172700,966076717,852,852,852,852,0
20250110,172600,966076717,852,852,852,852,0
20250110,172500,966076717,852,852,852,852,0
20250110,172400,966076717,852,852,852,852,0
20250110,172300,966076717,852,852,852,852,0
20250110,172200,966076717,852,852,852,852,0
20250110,172100,966076717,852,852,852,852,0
20250110,172000,966076717,852,852,852,852,0
20250110,171900,966076717,852,852,852,852,0
20250110,171800,966076717,852,852,852,852,0
20250110,171700,966076717,852,852,852,852,0
20250110,171600,966076717,852,852,852,852,0
20250110,171500,966076717,852,852,852,852,0
20250110,171400,966076717,852,852,852,852,0
20250110,171300,966076717,852,852,852,852,0
20250110,171200,966076717,852,852,852,852,0
20250110,171100,966076717,852,852,852,852,0
20250110,171000,966076717,852,852,852,852,14989
20250110,170900,966076717,852,852,852,852,0
20250110,170800,966076717,852,852,852,852,0
20250110,170700,966076717,852,852,852,852,0
20250110,170600,966076717,852,852,852,852,0
20250110,170500,966076717,852,852,852,852,0
20250110,170400,966076717,852,852,852,852,0
20250110,170300,966076717,852,852,852,852,0
20250110,170200,966076717,852,852,852,852,0
20250110,170100,966076717,852,852,852,852,0
20250110,170000,966076717,852,852,852,852,0
20250110,165900,966076717,852,852,852,852,0
20250110,165800,966076717,852,852,852,852,0
20250110,165700,966076717,852,852,852,852,0
20250110,165600,966076717,852,852,852,852,0
20250110,165500,966076717,852,852,852,852,0
20250110,165400,966076717,852,852,852,852,0
20250110,165300,966076717,852,852,852,852,0
20250110,165200,966076717,852,852,852,852,0
20250110,165100,966076717,852,852,852,852,0
20250110,165000,966076717,852,852,852,852,0
20250110,164900,966076717,852,852,852,852,0
20250110,164800,966076717,852,852,852,852,0
20250110,164700,966076717,852,852,852,852,0
20250110,164600,966076717,852,852,852,852,0
20250110,164500,966076717,852,852,852,852,0
20250110,164400,966076717,852,852,852,852,0
20250110,164300,966076717,852,852,852,852,0
20250110,164200,966076717,852,852,852,852,0
20250110,164100,966076717,852,852,852,852,0
20250110,164000,966076717,852,852,852,852,14989
20250110,163900,966076717,852,852,852,852,0
20250110,163800,966076717,852,852,852,852,0
20250110,163700,966076717,852,852,852,852,0
20250110,163600,966076717,852,852,852,852,0
20250110,163500,966076717,852,852,852,852,0
20250110,163400,966076717,852,852,852,852,0
20250110,163300,966076717,852,852,852,852,0
20250110,163200,966076717,852,852,852,852,0
20250110,163100,966076717,852,852,852,852,0
20250110,163000,966076717,852,852,852,852,0
20250110,162900,966076717,852,852,852,852,0
20250110,162800,966076717,852,852,852,852,0
20250110,162700,966076717,852,852,852,852,0
20250110,162600,966076717,852,852,852,852,0
20250110,162500,966076717,852,852,852,852,0
20250110,162400,966076717,852,852,852,852,0
20250110,162300,966076717,852,852,852,852,0
20250110,162200,966076717,852,852,852,852,0
20250110,162100,966076717,852,852,852,852,0
20250110,162000,966076717,852,852,852,852,0
20250110,161900,966076717,852,852,852,852,0
20250110,161800,966076717,852,852,852,852,0
20250110,161700,966076717,852,852,852,852,0
20250110,161600,966076717,852,852,852,852,0
20250110,161500,966076717,852,852,852,852,0
20250110,161400,966076717,852,852,852,852,0
20250110,161300,966076717,852,852,852,852,0
20250110,161200,966076717,852,852,852,852,0
20250110,161100,966076717,852,852,852,852,0
20250110,161000,966076717,852,852,852,852,14989
20250110,160900,966076717,852,852,852,852,0
20250110,160800,966076717,852,852,852,852,0
20250110,160700,966076717,852,852,852,852,0
20250110,160600,966076717,852,852,852,852,0
20250110,160500,966076717,852,852,852,852,0
20250110,160400,966076717,852,852,852,852,0
20250110,160300,966076717,852,852,852,852,0
20250110,160200,966076717,852,852,852,852,0
20250110,160100,966076717,852,852,852,852,0
20250110,160000,966076717,852,852,852,852,0
20250110,155900,966076717,852,852,852,852,0
20250110,155800,966076717,852,852,852,852,0
20250110,155700,966076717,852,852,852,852,0
20250110,155600,966076717,852,852,852,852,0
20250110,155500,966076717,852,852,852,852,0
20250110,155400,966076717,852,852,852,852,0
20250110,155300,966076717,852,852,852,852,0
20250110,155200,966076717,852,852,852,852,0
20250110,155100,966076717,852,852,852,852,0
20250110,155000,966076717,852,852,852,852,0
20250110,154900,966076717,852,852,852,852,0
20250110,154800,966076717,852,852,852,852,0
20250110,154700,966076717,852,852,852,852,0
20250110,154600,966076717,852,852,852,852,0
20250110,154500,966076717,852,852,852,852,0
20250110,154400,966076717,852,852,852,852,0
20250110,154300,966076717,852,852,852,852,0
20250110,154200,966076717,852,852,852,852,0
20250110,154100,966076717,852,852,852,852,0
20250110,154000,966076717,852,852,852,852,14989
20250110,153900,966076717,852,852,852,852,0
20250110,153800,966076717,852,852,852,852,0
20250110,153700,966076717,852,852,852,852,0
20250110,153600,966076717,852,852,852,852,0
20250110,153500,966076717,852,852,852,852,0
20250110,153400,966076717,852,852,852,852,0
20250110,153300,966076717,852,852,852,852,0
20250110,153200,966076717,852,852,852,852,0
20250110,153100,966076717,852,852,852,852,0
20250110,153000,966076717,852,852,852,852,14989
20250110,152900,953306089,852,852,852,852,0
20250110,152800,953306089,852,852,852,852,0
20250110,152700,953306089,852,852,852,852,0
20250110,152600,953306089,852,852,852,852,0
20250110,152500,953306089,852,852,852,852,0
20250110,152400,953306089,852,852,852,852,0
20250110,152300,953306089,852,852,852,852,0
20250110,152200,953306089,852,852,852,852,0
20250110,152100,953306089,852,852,852,852,0
20250110,152000,953306089,852,852,852,852,0
20250110,151900,953306089,852,853,853,852,1201
20250110,151800,952282637,853,853,853,853,1822
20250110,151700,950728471,854,854,854,854,169
20250110,151600,950584145,854,853,855,853,489
20250110,151500,950166526,853,853,853,853,5724
20250110,151400,945283954,854,854,854,854,21
20250110,151300,945266020,854,855,855,854,996
20250110,151200,944414455,855,853,855,853,5001
20250110,151100,940148600,853,853,853,853,141
20250110,151000,940028327,853,853,853,853,466
20250110,150900,939630829,854,855,855,854,2630
20250110,150800,937384471,855,855,855,855,1000
20250110,150700,936529471,854,854,854,854,0
20250110,150600,936529471,854,855,855,854,744
20250110,150500,935893945,855,853,855,853,1084
20250110,150400,934967243,854,854,854,854,1500
20250110,150300,933686243,855,854,855,854,100
20250110,150200,933600744,855,855,855,855,0
20250110,150100,933600744,855,855,855,855,54
20250110,150000,933554574,855,855,855,855,0
20250110,145900,933554574,855,855,855,855,1
20250110,145800,933553719,853,853,853,853,440
20250110,145700,933178399,853,854,854,853,1223
20250110,145600,932134681,854,856,856,854,106
20250110,145500,932043957,856,855,856,855,77
20250110,145400,931978046,854,855,855,854,16441
20250110,145300,917923991,855,856,856,855,8816
20250110,145200,910386261,856,856,856,855,782
20250110,145100,909717369,855,856,856,855,26079
20250110,145000,887408602,856,856,856,856,19
20250110,144900,887392338,856,857,857,856,31
20250110,144800,887365801,856,856,856,856,93
20250110,144700,887286193,857,857,857,857,148
20250110,144600,887159357,857,857,857,857,101
20250110,144500,887072800,857,857,857,857,5
20250110,144400,887068515,857,857,857,857,1607
20250110,144300,885691316,856,856,856,856,2000
20250110,144200,883979316,857,857,857,857,0
20250110,144100,883979316,857,857,858,857,7362
20250110,144000,877662856,857,857,857,857,314
20250110,143900,877393758,857,857,857,857,100
20250110,143800,877308058,857,857,858,857,4747
20250110,143700,873239878,858,858,858,858,50
20250110,143600,873196978,859,858,859,858,163
20250110,143500,873057023,857,857,857,857,1400
20250110,143400,871857223,857,857,857,857,1
20250110,143300,871856366,858,857,858,857,3004
20250110,143200,869281934,857,857,857,857,628
20250110,143100,868743738,858,858,858,858,203
20250110,143000,868569564,858,858,858,858,0
20250110,142900,868569564,858,858,858,858,593
20250110,142800,868060770,858,858,858,858,56
20250110,142700,868012722,857,857,857,857,253
20250110,142600,867795901,857,857,857,857,0
20250110,142500,867795901,857,858,858,857,9298
20250110,142400,859818541,858,858,859,858,5902
20250110,142300,854753054,858,859,859,858,1001
20250110,142200,853894195,858,858,859,858,2605
20250110,142100,851659100,859,859,859,859,1894
20250110,142000,850032154,859,859,859,859,1095
20250110,141900,849091549,860,859,860,859,502
20250110,141800,848659831,859,859,859,859,101
20250110,141700,848573072,859,859,859,859,0
20250110,141600,848573072,859,859,859,859,0
20250110,141500,848573072,859,859,859,859,967
20250110,141400,847742419,859,861,861,859,900
20250110,141300,846969315,860,860,860,860,0
20250110,141200,846969315,860,860,860,860,1864
20250110,141100,845366275,861,861,861,861,155
20250110,141000,845232820,860,860,860,860,12
20250110,140900,845222500,861,861,861,861,701
20250110,140800,844618939,860,860,860,860,1356
20250110,140700,843452779,860,859,860,859,3831
20250110,140600,840158129,859,859,859,859,1000
20250110,140500,839299129,859,859,859,859,0
20250110,140400,839299129,859,859,859,859,1415
20250110,140300,838083644,860,860,860,860,2000
20250110,140200,836363644,859,859,859,859,100
20250110,140100,836277744,860,860,860,860,0
20250110,140000,836277744,860,860,860,860,112
20250110,135900,836181424,860,860,860,860,500
20250110,135800,835751424,860,861,861,860,1816
20250110,135700,834188769,861,861,861,861,0
20250110,135600,834188769,861,861,861,861,0
20250110,135500,834188769,861,861,861,861,1000
20250110,135400,833327769,861,861,861,861,0
20250110,135300,833327769,861,861,861,860,4
20250110,135200,833324327,860,861,861,860,863
20250110,135100,832581304,861,860,861,860,10878
20250110,135000,823226222,860,860,860,860,468
20250110,134900,822823742,860,860,860,860,473
20250110,134800,822416962,860,859,860,858,6299
20250110,134700,817000532,859,859,859,859,14516
20250110,134600,804531288,858,859,859,858,928
20250110,134500,803734137,859,859,859,859,10
20250110,134400,803725547,859,859,859,859,600
20250110,134300,803210147,859,859,859,859,21
20250110,134200,803192108,858,859,859,858,8
20250110,134100,803185238,859,858,859,858,5675
20250110,134000,798310464,859,859,859,859,966
20250110,133900,797480670,859,859,859,859,1000
20250110,133800,796621670,859,859,859,859,1081
20250110,133700,795693091,859,859,859,859,3189
20250110,133600,792953740,859,859,859,859,2
20250110,133500,792952022,859,859,859,859,1318
20250110,133400,791819860,859,859,859,859,6677
20250110,133300,786084317,859,859,859,858,58
20250110,133200,786034497,858,858,858,858,464
20250110,133100,785636385,858,856,858,856,909
20250110,133000,784858279,857,857,857,857,442
20250110,132900,784479485,857,857,858,857,709
20250110,132800,783871371,856,856,856,856,0
20250110,132700,783871371,856,859,859,856,899
20250110,132600,783099841,857,857,857,857,0
20250110,132500,783099841,857,856,857,856,1000
20250110,132400,782243341,857,857,857,857,0
20250110,132300,782243341,857,857,857,857,393
20250110,132200,781906540,857,857,857,857,0
20250110,132100,781906540,857,857,857,857,7
20250110,132000,781900541,857,856,857,856,2080
20250110,131900,780119981,856,856,856,856,0
20250110,131800,780119981,856,856,856,856,0
20250110,131700,780119981,856,856,856,856,0
20250110,131600,780119981,856,856,856,856,1665
20250110,131500,778694741,856,856,856,856,4
20250110,131400,778691317,857,858,858,857,101
20250110,131300,778604759,857,858,858,857,8238
20250110,131200,771544341,858,858,858,858,0
20250110,131100,771544341,858,858,858,858,100
20250110,131000,771458541,856,856,856,856,0
20250110,130900,771458541,856,857,857,856,1063
20250110,130800,770548610,857,857,857,857,24332
20250110,130700,749696086,858,858,858,858,5240
20250110,130600,745200166,858,858,858,858,165
20250110,130500,745058596,858,858,858,858,622
20250110,130400,744524920,858,857,858,857,1303
20250110,130300,743407946,857,857,857,857,300
20250110,130200,743150846,857,857,857,857,0
20250110,130100,743150846,857,857,857,857,0
20250110,130000,743150846,857,858,858,857,506
20250110,125900,742717199,858,858,858,858,449
20250110,125800,742331957,858,857,858,857,240
20250110,125700,742126067,858,858,858,858,0
20250110,125600,742126067,858,857,858,857,64
20250110,125500,742071218,857,857,857,857,0
20250110,125400,742071218,857,858,858,857,4237
20250110,125300,738436272,858,858,858,858,5590
20250110,125200,733640052,858,858,858,858,10000
20250110,125100,725060052,858,859,859,858,156
20250110,125000,724926088,859,858,859,858,123
20250110,124900,724820553,859,859,859,859,0
20250110,124800,724820553,859,859,859,859,995
20250110,124700,723965848,858,858,858,858,100
20250110,124600,723880048,858,858,858,858,700
20250110,124500,723279448,858,858,858,858,1530
20250110,124400,721966708,858,859,859,858,1350
20250110,124300,720807358,859,859,859,859,0
20250110,124200,720807358,859,859,859,859,64
20250110,124100,720752382,859,859,859,858,8095
20250110,124000,713798840,859,859,859,859,0
20250110,123900,713798840,859,859,859,859,20
20250110,123800,713781660,859,860,860,859,446
20250110,123700,713398545,859,859,859,859,4
20250110,123600,713395109,859,860,860,859,1797
20250110,123500,711850968,860,860,860,860,50
20250110,123400,711807968,860,860,860,860,1
20250110,123300,711807108,860,860,860,860,605
20250110,123200,711286808,860,860,860,860,351
20250110,123100,710984948,860,860,860,860,1107
20250110,123000,710032928,860,860,860,860,930
20250110,122900,709233128,860,860,860,860,0
20250110,122800,709233128,860,859,860,859,176
20250110,122700,709081777,859,859,859,859,9288
20250110,122600,701103385,859,859,859,859,0
20250110,122500,701103385,859,859,859,859,0
20250110,122400,701103385,859,860,860,859,3680
20250110,122300,697942165,859,859,859,859,11
20250110,122200,697932716,859,859,859,859,2600
20250110,122100,695699316,859,859,859,859,0
20250110,122000,695699316,859,859,859,859,448
20250110,121900,695314484,860,861,861,860,33
20250110,121800,695286099,861,861,861,861,0
20250110,121700,695286099,861,861,861,861,37
20250110,121600,695254242,859,861,861,859,3304
20250110,121500,692415506,859,859,859,859,10000
20250110,121400,683825506,859,860,860,859,3848
20250110,121300,680517226,860,860,860,860,1725
20250110,121200,679033726,860,861,861,860,3319
20250110,121100,676179385,860,860,860,860,20045
20250110,121000,658940685,860,860,860,860,1313
20250110,120900,657811505,860,859,860,859,4219
20250110,120800,654183365,860,860,860,859,31
20250110,120700,654156715,859,860,860,859,208
20250110,120600,653977849,860,860,860,860,3509
20250110,120500,650960109,860,860,860,860,4064
20250110,120400,647465069,860,860,860,860,0
20250110,120300,647465069,860,860,860,859,1119
20250110,120200,646502765,860,860,860,860,0
20250110,120100,646502765,860,860,860,860,11
20250110,120000,646493305,859,859,859,859,716
20250110,115900,645878261,859,859,859,859,0
20250110,115800,645878261,859,859,859,859,2335
20250110,115700,643872496,858,858,858,858,20
20250110,115600,643855336,858,858,858,858,1
20250110,115500,643854478,859,859,859,859,100
20250110,115400,643768578,858,858,858,858,2
20250110,115300,643766862,858,859,859,858,11002
20250110,115200,634327144,858,858,858,858,431
20250110,115100,633957346,859,859,859,859,1400
20250110,115000,632754746,859,859,859,859,1768
20250110,114900,631236034,860,860,860,860,110
20250110,114800,631141434,860,859,860,858,7614
20250110,114700,624598099,859,860,860,859,5914
20250110,114600,619517955,859,860,860,859,12634
20250110,114500,608664915,859,859,859,859,200
20250110,114400,608493115,860,860,860,860,5213
20250110,114300,604009935,859,859,859,859,9
20250110,114200,604002204,859,859,859,859,90
20250110,114100,603924894,860,859,860,859,462
20250110,114000,603527949,859,860,860,859,1541
20250110,113900,602202889,860,860,860,860,911
20250110,113800,601419429,860,860,860,860,1243
20250110,113700,600350449,860,860,860,860,0
20250110,113600,600350449,860,859,860,859,535
20250110,113500,599890850,859,859,859,859,379
20250110,113400,599565289,860,860,860,860,0
20250110,113300,599565289,860,860,860,860,100
20250110,113200,599479289,859,860,860,859,1383
20250110,113100,598291284,860,860,860,860,204
20250110,113000,598115844,860,859,860,859,684
20250110,112900,597528287,860,860,860,860,0
20250110,112800,597528287,860,859,860,859,5349
20250110,112700,592933147,859,859,859,859,201
20250110,112600,592760488,859,859,859,859,4552
20250110,112500,588850320,858,860,860,858,1700
20250110,112400,587389320,860,859,860,858,1320
20250110,112300,586256122,859,859,859,859,10
20250110,112200,586247532,859,860,860,859,11287
20250110,112100,576541177,860,860,860,859,11954
20250110,112000,566266144,860,860,860,860,597
20250110,111900,565752724,860,860,860,860,1013
20250110,111800,564881544,859,859,859,859,250
20250110,111700,564666794,860,860,860,860,106
20250110,111600,564575634,860,859,860,859,104
20250110,111500,564486294,859,860,860,859,6055
20250110,111400,559283994,860,859,860,859,2687
20250110,111300,556974223,859,859,860,858,23993
20250110,111200,536364080,859,858,859,858,1781
20250110,111100,534835870,858,858,858,858,52
20250110,111000,534791254,858,859,859,858,1468
20250110,110900,533530312,857,857,858,857,10323
20250110,110800,524674227,857,856,858,856,2551
20250110,110700,522490519,856,858,858,856,903
20250110,110600,521717531,858,858,858,856,133
20250110,110500,521603655,858,858,858,858,6
20250110,110400,521598507,858,856,858,856,53
20250110,110300,521553077,856,856,856,856,197
20250110,110200,521384445,856,856,856,856,10
20250110,110100,521375885,856,856,856,856,253
20250110,110000,521159317,854,855,855,854,2216
20250110,105900,519264923,855,855,855,855,3725
20250110,105800,516080048,855,855,855,855,0
20250110,105700,516080048,855,855,855,855,301
20250110,105600,515822693,855,855,855,855,6980
20250110,105500,509854793,855,855,855,855,99
20250110,105400,509770148,856,856,856,855,281
20250110,105300,509529831,854,856,856,854,150
20250110,105200,509401631,856,856,856,856,300
20250110,105100,509144831,856,856,856,856,0
20250110,105000,509144831,856,856,856,856,556
20250110,104900,508668895,857,857,857,857,1058
20250110,104800,507762189,859,857,859,857,38394
20250110,104700,474801044,857,852,857,852,6326
20250110,104600,469380162,857,852,857,852,5673
20250110,104500,464534096,853,857,858,852,6244
20250110,104400,459189488,857,857,857,852,6885
20250110,104300,453289073,857,856,857,851,8245
20250110,104200,446251991,851,856,856,851,4
20250110,104100,446248577,850,855,857,849,18369
20250110,104000,430516626,855,850,855,849,551
20250110,103900,430046462,854,854,854,850,316
20250110,103800,429776610,849,854,855,849,2865
20250110,103700,427339213,854,854,854,854,1015
20250110,103600,426472403,854,853,854,851,1161
20250110,103500,425482267,854,854,854,854,50
20250110,103400,425439567,854,855,855,849,664
20250110,103300,424872318,856,849,856,849,673
20250110,103200,424296580,856,855,856,855,2
20250110,103100,424294869,856,856,857,855,5889
20250110,103000,419252886,856,847,856,847,64815
20250110,102900,363880826,847,848,848,847,15
20250110,102800,363868116,848,847,848,847,9
20250110,102700,363860485,848,848,848,848,0
20250110,102600,363860485,848,844,848,844,517
20250110,102500,363424133,844,844,844,844,222
20250110,102400,363236765,844,844,844,844,215
20250110,102300,363055305,847,847,847,847,0
20250110,102200,363055305,847,847,847,847,1062
20250110,102100,362155791,848,848,848,848,1102
20250110,102000,361221295,848,848,848,848,508
20250110,101900,360790511,845,844,845,843,24951
20250110,101800,339732602,844,845,845,844,16612
20250110,101700,325711718,845,846,846,845,4826
20250110,101600,321633743,845,850,850,845,14347
20250110,101500,309470263,850,851,851,850,21299
20250110,101400,291360293,851,851,851,851,100
20250110,101300,291275193,851,851,851,851,0
20250110,101200,291275193,851,852,852,851,2122
20250110,101100,289469249,852,852,852,852,834
20250110,101000,288758681,853,852,853,852,626
20250110,100900,288224977,853,853,853,853,1
20250110,100800,288224124,853,853,853,852,637
20250110,100700,287681046,853,853,853,852,768
20250110,100600,287026442,853,852,853,852,221
20250110,100500,286838149,853,853,853,853,5
20250110,100400,286833884,853,853,853,853,5
20250110,100300,286829619,852,852,852,852,341
20250110,100200,286539087,852,852,852,852,0
20250110,100100,286539087,852,852,852,852,20
20250110,100000,286522047,852,852,852,852,1496
20250110,095900,285247455,853,853,853,853,383
20250110,095800,284920756,853,853,853,853,7
20250110,095700,284914785,853,853,853,853,400
20250110,095600,284573585,853,853,853,853,6
20250110,095500,284568467,852,852,852,852,1714
20250110,095400,283108139,853,853,853,853,83
20250110,095300,283037340,853,852,853,852,1745
20250110,095200,281549080,853,852,853,852,1862
20250110,095100,279962655,852,853,853,852,1126
20250110,095000,279002277,853,851,853,851,1264
20250110,094900,277926611,851,853,853,851,3945
20250110,094800,274565138,853,853,854,853,1961
20250110,094700,272892403,853,854,854,853,4376
20250110,094600,269159414,854,853,854,853,891
20250110,094500,268399389,853,853,853,853,510
20250110,094400,267964359,854,854,854,854,556
20250110,094300,267489535,853,854,855,853,6208
20250110,094200,262190436,855,855,855,854,430
20250110,094100,261823186,855,852,855,852,9647
20250110,094000,253576884,852,855,855,852,10015
20250110,093900,245014103,855,854,855,852,1889
20250110,093800,243401546,854,852,855,852,7975
20250110,093700,236588979,852,854,854,852,9107
20250110,093600,228813620,854,855,855,854,3615
20250110,093500,225726059,855,855,855,854,1436
20250110,093400,224499337,854,855,855,854,4126
20250110,093300,220973012,855,854,855,854,30871
20250110,093200,194594959,854,853,854,853,10569
20250110,093100,185579499,853,852,853,852,3280
20250110,093000,182783645,851,852,853,851,2402
20250110,092900,180735839,853,853,853,852,643
20250110,092800,180187508,852,852,852,851,11193
20250110,092700,170658102,852,852,852,851,9352
20250110,092600,162691472,852,851,852,851,5495
20250110,092500,158015226,851,851,851,851,4214
20250110,092400,154429112,851,851,851,851,76
20250110,092300,154364436,850,851,851,850,1510
20250110,092200,153080881,851,851,851,851,6422
20250110,092100,147615759,851,850,851,850,1716
20250110,092000,146156139,850,848,850,848,23726
20250110,091900,126001054,848,849,849,848,9720
20250110,091800,117757482,848,848,849,848,3654
20250110,091700,114655451,849,848,849,845,1736
20250110,091600,113182611,848,844,848,844,109088
20250110,091500,20942093,844,844,844,844,2
20250110,091400,20940405,844,845,845,844,42
20250110,091300,20904956,843,843,844,843,8722
20250110,091200,13545740,843,843,844,843,2221
20250110,091100,11673427,844,844,844,844,915
20250110,091000,10901167,844,844,844,843,253
20250110,090900,10687636,845,844,845,844,2
20250110,090800,10685947,842,842,842,842,0
20250110,090700,10685947,842,842,842,842,0
20250110,090600,10685947,842,845,845,842,240
20250110,090500,10483570,845,845,845,845,767
20250110,090400,9835455,845,844,845,844,352
20250110,090300,9538066,845,844,845,844,133
20250110,090200,9425691,845,844,845,844,2888
20250110,090100,6986718,844,844,844,844,7450
20250110,090000,698918,844,841,844,841,831