stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,191000,251956867,827,827,827,827,7744
20250115,190900,251956867,827,827,827,827,0
20250115,190800,251956867,827,827,827,827,0
20250115,190700,251956867,827,827,827,827,0
20250115,190600,251956867,827,827,827,827,0
20250115,190500,251956867,827,827,827,827,0
20250115,190400,251956867,827,827,827,827,0
20250115,190300,251956867,827,827,827,827,0
20250115,190200,251956867,827,827,827,827,0
20250115,190100,251956867,827,827,827,827,0
20250115,190000,251956867,827,827,827,827,0
20250115,185900,251956867,827,827,827,827,0
20250115,185800,251956867,827,827,827,827,0
20250115,185700,251956867,827,827,827,827,0
20250115,185600,251956867,827,827,827,827,0
20250115,185500,251956867,827,827,827,827,0
20250115,185400,251956867,827,827,827,827,0
20250115,185300,251956867,827,827,827,827,0
20250115,185200,251956867,827,827,827,827,0
20250115,185100,251956867,827,827,827,827,0
20250115,185000,251956867,827,827,827,827,0
20250115,184900,251956867,827,827,827,827,0
20250115,184800,251956867,827,827,827,827,0
20250115,184700,251956867,827,827,827,827,0
20250115,184600,251956867,827,827,827,827,0
20250115,184500,251956867,827,827,827,827,0
20250115,184400,251956867,827,827,827,827,0
20250115,184300,251956867,827,827,827,827,0
20250115,184200,251956867,827,827,827,827,0
20250115,184100,251956867,827,827,827,827,0
20250115,184000,251956867,827,827,827,827,7744
20250115,183900,251956867,827,827,827,827,0
20250115,183800,251956867,827,827,827,827,0
20250115,183700,251956867,827,827,827,827,0
20250115,183600,251956867,827,827,827,827,0
20250115,183500,251956867,827,827,827,827,0
20250115,183400,251956867,827,827,827,827,0
20250115,183300,251956867,827,827,827,827,0
20250115,183200,251956867,827,827,827,827,0
20250115,183100,251956867,827,827,827,827,0
20250115,183000,251956867,827,827,827,827,0
20250115,182900,251956867,827,827,827,827,0
20250115,182800,251956867,827,827,827,827,0
20250115,182700,251956867,827,827,827,827,0
20250115,182600,251956867,827,827,827,827,0
20250115,182500,251956867,827,827,827,827,0
20250115,182400,251956867,827,827,827,827,0
20250115,182300,251956867,827,827,827,827,0
20250115,182200,251956867,827,827,827,827,0
20250115,182100,251956867,827,827,827,827,0
20250115,182000,251956867,827,827,827,827,0
20250115,181900,251956867,827,827,827,827,0
20250115,181800,251956867,827,827,827,827,0
20250115,181700,251956867,827,827,827,827,0
20250115,181600,251956867,827,827,827,827,0
20250115,181500,251956867,827,827,827,827,0
20250115,181400,251956867,827,827,827,827,0
20250115,181300,251956867,827,827,827,827,0
20250115,181200,251956867,827,827,827,827,0
20250115,181100,251956867,827,827,827,827,0
20250115,181000,251956867,827,827,827,827,7744
20250115,180900,251956867,827,827,827,827,0
20250115,180800,251956867,827,827,827,827,0
20250115,180700,251956867,827,827,827,827,0
20250115,180600,251956867,827,827,827,827,0
20250115,180500,251956867,827,827,827,827,0
20250115,180400,251956867,827,827,827,827,0
20250115,180300,251956867,827,827,827,827,0
20250115,180200,251956867,827,827,827,827,0
20250115,180100,251956867,827,827,827,827,0
20250115,180000,251956867,827,827,827,827,0
20250115,175900,251956867,827,827,827,827,0
20250115,175800,251956867,827,827,827,827,0
20250115,175700,251956867,827,827,827,827,0
20250115,175600,251956867,827,827,827,827,0
20250115,175500,251956867,827,827,827,827,0
20250115,175400,251956867,827,827,827,827,0
20250115,175300,251956867,827,827,827,827,0
20250115,175200,251956867,827,827,827,827,0
20250115,175100,251956867,827,827,827,827,0
20250115,175000,251956867,827,827,827,827,0
20250115,174900,251956867,827,827,827,827,0
20250115,174800,251956867,827,827,827,827,0
20250115,174700,251956867,827,827,827,827,0
20250115,174600,251956867,827,827,827,827,0
20250115,174500,251956867,827,827,827,827,0
20250115,174400,251956867,827,827,827,827,0
20250115,174300,251956867,827,827,827,827,0
20250115,174200,251956867,827,827,827,827,0
20250115,174100,251956867,827,827,827,827,0
20250115,174000,251956867,827,827,827,827,7744
20250115,173900,251956867,827,827,827,827,0
20250115,173800,251956867,827,827,827,827,0
20250115,173700,251956867,827,827,827,827,0
20250115,173600,251956867,827,827,827,827,0
20250115,173500,251956867,827,827,827,827,0
20250115,173400,251956867,827,827,827,827,0
20250115,173300,251956867,827,827,827,827,0
20250115,173200,251956867,827,827,827,827,0
20250115,173100,251956867,827,827,827,827,0
20250115,173000,251956867,827,827,827,827,0
20250115,172900,251956867,827,827,827,827,0
20250115,172800,251956867,827,827,827,827,0
20250115,172700,251956867,827,827,827,827,0
20250115,172600,251956867,827,827,827,827,0
20250115,172500,251956867,827,827,827,827,0
20250115,172400,251956867,827,827,827,827,0
20250115,172300,251956867,827,827,827,827,0
20250115,172200,251956867,827,827,827,827,0
20250115,172100,251956867,827,827,827,827,0
20250115,172000,251956867,827,827,827,827,0
20250115,171900,251956867,827,827,827,827,0
20250115,171800,251956867,827,827,827,827,0
20250115,171700,251956867,827,827,827,827,0
20250115,171600,251956867,827,827,827,827,0
20250115,171500,251956867,827,827,827,827,0
20250115,171400,251956867,827,827,827,827,0
20250115,171300,251956867,827,827,827,827,0
20250115,171200,251956867,827,827,827,827,0
20250115,171100,251956867,827,827,827,827,0
20250115,171000,251956867,827,827,827,827,7744
20250115,170900,251956867,827,827,827,827,0
20250115,170800,251956867,827,827,827,827,0
20250115,170700,251956867,827,827,827,827,0
20250115,170600,251956867,827,827,827,827,0
20250115,170500,251956867,827,827,827,827,0
20250115,170400,251956867,827,827,827,827,0
20250115,170300,251956867,827,827,827,827,0
20250115,170200,251956867,827,827,827,827,0
20250115,170100,251956867,827,827,827,827,0
20250115,170000,251956867,827,827,827,827,0
20250115,165900,251956867,827,827,827,827,0
20250115,165800,251956867,827,827,827,827,0
20250115,165700,251956867,827,827,827,827,0
20250115,165600,251956867,827,827,827,827,0
20250115,165500,251956867,827,827,827,827,0
20250115,165400,251956867,827,827,827,827,0
20250115,165300,251956867,827,827,827,827,0
20250115,165200,251956867,827,827,827,827,0
20250115,165100,251956867,827,827,827,827,0
20250115,165000,251956867,827,827,827,827,0
20250115,164900,251956867,827,827,827,827,0
20250115,164800,251956867,827,827,827,827,0
20250115,164700,251956867,827,827,827,827,0
20250115,164600,251956867,827,827,827,827,0
20250115,164500,251956867,827,827,827,827,0
20250115,164400,251956867,827,827,827,827,0
20250115,164300,251956867,827,827,827,827,0
20250115,164200,251956867,827,827,827,827,0
20250115,164100,251956867,827,827,827,827,0
20250115,164000,251956867,827,827,827,827,7744
20250115,163900,251956867,827,827,827,827,0
20250115,163800,251956867,827,827,827,827,0
20250115,163700,251956867,827,827,827,827,0
20250115,163600,251956867,827,827,827,827,0
20250115,163500,251956867,827,827,827,827,0
20250115,163400,251956867,827,827,827,827,0
20250115,163300,251956867,827,827,827,827,0
20250115,163200,251956867,827,827,827,827,0
20250115,163100,251956867,827,827,827,827,0
20250115,163000,251956867,827,827,827,827,0
20250115,162900,251956867,827,827,827,827,0
20250115,162800,251956867,827,827,827,827,0
20250115,162700,251956867,827,827,827,827,0
20250115,162600,251956867,827,827,827,827,0
20250115,162500,251956867,827,827,827,827,0
20250115,162400,251956867,827,827,827,827,0
20250115,162300,251956867,827,827,827,827,0
20250115,162200,251956867,827,827,827,827,0
20250115,162100,251956867,827,827,827,827,0
20250115,162000,251956867,827,827,827,827,0
20250115,161900,251956867,827,827,827,827,0
20250115,161800,251956867,827,827,827,827,0
20250115,161700,251956867,827,827,827,827,0
20250115,161600,251956867,827,827,827,827,0
20250115,161500,251956867,827,827,827,827,0
20250115,161400,251956867,827,827,827,827,0
20250115,161300,251956867,827,827,827,827,0
20250115,161200,251956867,827,827,827,827,0
20250115,161100,251956867,827,827,827,827,0
20250115,161000,251956867,827,827,827,827,7744
20250115,160900,251956867,827,827,827,827,0
20250115,160800,251956867,827,827,827,827,0
20250115,160700,251956867,827,827,827,827,0
20250115,160600,251956867,827,827,827,827,0
20250115,160500,251956867,827,827,827,827,0
20250115,160400,251956867,827,827,827,827,0
20250115,160300,251956867,827,827,827,827,0
20250115,160200,251956867,827,827,827,827,0
20250115,160100,251956867,827,827,827,827,0
20250115,160000,251956867,827,827,827,827,0
20250115,155900,251956867,827,827,827,827,0
20250115,155800,251956867,827,827,827,827,0
20250115,155700,251956867,827,827,827,827,0
20250115,155600,251956867,827,827,827,827,0
20250115,155500,251956867,827,827,827,827,0
20250115,155400,251956867,827,827,827,827,0
20250115,155300,251956867,827,827,827,827,0
20250115,155200,251956867,827,827,827,827,0
20250115,155100,251956867,827,827,827,827,0
20250115,155000,251956867,827,827,827,827,0
20250115,154900,251956867,827,827,827,827,0
20250115,154800,251956867,827,827,827,827,0
20250115,154700,251956867,827,827,827,827,0
20250115,154600,251956867,827,827,827,827,0
20250115,154500,251956867,827,827,827,827,0
20250115,154400,251956867,827,827,827,827,0
20250115,154300,251956867,827,827,827,827,0
20250115,154200,251956867,827,827,827,827,0
20250115,154100,251956867,827,827,827,827,0
20250115,154000,251956867,827,827,827,827,7744
20250115,153900,251956867,827,827,827,827,0
20250115,153800,251956867,827,827,827,827,0
20250115,153700,251956867,827,827,827,827,0
20250115,153600,251956867,827,827,827,827,0
20250115,153500,251956867,827,827,827,827,0
20250115,153400,251956867,827,827,827,827,0
20250115,153300,251956867,827,827,827,827,0
20250115,153200,251956867,827,827,827,827,0
20250115,153100,251956867,827,827,827,827,0
20250115,153000,251956867,827,827,827,827,7744
20250115,152900,245552579,829,829,829,829,0
20250115,152800,245552579,829,829,829,829,0
20250115,152700,245552579,829,829,829,829,0
20250115,152600,245552579,829,829,829,829,0
20250115,152500,245552579,829,829,829,829,0
20250115,152400,245552579,829,829,829,829,0
20250115,152300,245552579,829,829,829,829,0
20250115,152200,245552579,829,829,829,829,0
20250115,152100,245552579,829,829,829,829,0
20250115,152000,245552579,829,829,829,829,0
20250115,151900,245552579,829,829,829,829,3
20250115,151800,245550092,828,828,828,828,0
20250115,151700,245550092,828,828,828,828,1
20250115,151600,245549264,828,828,828,828,0
20250115,151500,245549264,828,828,828,828,515
20250115,151400,245122844,828,828,828,828,0
20250115,151300,245122844,828,828,828,828,0
20250115,151200,245122844,828,828,828,828,0
20250115,151100,245122844,828,828,828,828,0
20250115,151000,245122844,828,828,828,828,0
20250115,150900,245122844,828,828,828,828,240
20250115,150800,244924124,829,829,829,829,0
20250115,150700,244924124,829,829,829,829,354
20250115,150600,244630658,829,829,829,829,100
20250115,150500,244547758,830,830,830,830,0
20250115,150400,244547758,830,828,830,828,3617
20250115,150300,241547848,828,828,828,828,557
20250115,150200,241086652,828,828,828,828,1
20250115,150100,241085824,827,827,827,827,0
20250115,150000,241085824,827,828,828,827,132
20250115,145900,240976560,828,828,828,828,0
20250115,145800,240976560,828,827,828,827,31
20250115,145700,240950921,827,827,827,827,1
20250115,145600,240950094,827,827,827,827,381
20250115,145500,240635007,827,827,827,826,2019
20250115,145400,238967294,827,827,827,827,2599
20250115,145300,236817921,828,828,828,828,1
20250115,145200,236817093,827,827,827,827,0
20250115,145100,236817093,827,828,828,827,1004
20250115,145000,235986781,828,828,828,828,0
20250115,144900,235986781,828,828,828,828,0
20250115,144800,235986781,828,828,828,828,1
20250115,144700,235985953,827,827,827,827,0
20250115,144600,235985953,827,827,827,827,0
20250115,144500,235985953,827,827,827,827,500
20250115,144400,235572453,827,828,828,827,3579
20250115,144300,232612600,828,827,828,827,277
20250115,144200,232383520,827,827,827,827,1000
20250115,144100,231556520,828,828,828,828,120
20250115,144000,231457160,828,828,828,828,0
20250115,143900,231457160,828,828,828,828,78
20250115,143800,231392576,828,828,828,828,0
20250115,143700,231392576,828,828,828,828,638
20250115,143600,230864312,828,828,828,828,0
20250115,143500,230864312,828,828,828,828,763
20250115,143400,230232548,828,828,828,828,1629
20250115,143300,228883736,828,828,828,828,1100
20250115,143200,227972936,828,828,828,828,0
20250115,143100,227972936,828,828,828,828,7987
20250115,143000,221359700,828,828,828,828,0
20250115,142900,221359700,828,828,828,828,0
20250115,142800,221359700,828,828,828,828,0
20250115,142700,221359700,828,829,829,828,1816
20250115,142600,219856051,829,829,829,829,999
20250115,142500,219027880,829,829,829,829,0
20250115,142400,219027880,829,829,829,829,398
20250115,142300,218697938,828,828,828,828,398
20250115,142200,218368394,830,830,830,830,6000
20250115,142100,213388394,828,828,828,828,1
20250115,142000,213387566,830,830,830,830,0
20250115,141900,213387566,830,830,830,830,0
20250115,141800,213387566,830,829,830,829,5578
20250115,141700,208762772,828,828,828,828,279
20250115,141600,208531760,829,829,829,829,8
20250115,141500,208525128,829,829,829,829,301
20250115,141400,208275599,829,828,829,828,3728
20250115,141300,205185877,829,829,829,829,10
20250115,141200,205177587,829,829,829,829,0
20250115,141100,205177587,829,829,829,829,0
20250115,141000,205177587,829,829,829,829,0
20250115,140900,205177587,829,829,829,829,10000
20250115,140800,196887587,828,828,828,828,1000
20250115,140700,196059587,827,827,827,827,0
20250115,140600,196059587,827,827,827,827,0
20250115,140500,196059587,827,827,827,827,5754
20250115,140400,191301029,829,829,829,829,1
20250115,140300,191300200,827,827,827,827,0
20250115,140200,191300200,827,829,829,827,200
20250115,140100,191134798,827,827,827,827,1740
20250115,140000,189695818,829,829,829,829,24
20250115,135900,189675922,827,827,827,827,0
20250115,135800,189675922,827,827,827,827,22000
20250115,135700,171481922,828,828,829,828,7551
20250115,135600,165228611,829,829,829,829,0
20250115,135500,165228611,829,829,829,829,0
20250115,135400,165228611,829,829,829,829,245
20250115,135300,165025506,829,829,829,829,0
20250115,135200,165025506,829,829,830,829,483
20250115,135100,164625098,829,829,829,829,174
20250115,135000,164480852,829,829,829,829,50
20250115,134900,164439402,829,828,830,828,1556
20250115,134800,163150977,830,830,830,830,0
20250115,134700,163150977,830,830,830,830,0
20250115,134600,163150977,830,830,830,830,0
20250115,134500,163150977,830,830,830,830,0
20250115,134400,163150977,830,830,830,830,0
20250115,134300,163150977,830,830,830,830,0
20250115,134200,163150977,830,830,830,830,0
20250115,134100,163150977,830,830,830,830,0
20250115,134000,163150977,830,830,830,830,0
20250115,133900,163150977,830,829,830,829,8000
20250115,133800,156511210,829,829,829,829,0
20250115,133700,156511210,829,829,829,829,37
20250115,133600,156480537,829,829,829,829,0
20250115,133500,156480537,829,829,829,829,20
20250115,133400,156463957,829,829,829,829,2000
20250115,133300,154805957,829,829,829,829,0
20250115,133200,154805957,829,829,829,829,10000
20250115,133100,146515957,829,829,829,829,550
20250115,133000,146060007,829,829,829,829,0
20250115,132900,146060007,829,830,830,829,903
20250115,132800,145311413,830,830,830,830,0
20250115,132700,145311413,830,830,830,830,735
20250115,132600,144701363,830,830,830,830,1
20250115,132500,144700533,828,829,829,828,2000
20250115,132400,143042565,829,829,829,829,0
20250115,132300,143042565,829,829,829,829,0
20250115,132200,143042565,829,829,829,829,445
20250115,132100,142673660,830,830,830,830,0
20250115,132000,142673660,830,830,830,830,0
20250115,131900,142673660,830,830,830,830,0
20250115,131800,142673660,830,830,830,830,1800
20250115,131700,141179660,830,830,830,830,996
20250115,131600,140352980,830,830,830,830,0
20250115,131500,140352980,830,830,830,830,75
20250115,131400,140290730,829,829,829,829,0
20250115,131300,140290730,829,829,829,829,0
20250115,131200,140290730,829,829,829,829,1000
20250115,131100,139461730,829,829,829,829,0
20250115,131000,139461730,829,829,829,829,1883
20250115,130900,137900723,829,829,829,829,134
20250115,130800,137789637,829,829,829,829,40
20250115,130700,137756477,829,829,829,829,0
20250115,130600,137756477,829,829,829,829,0
20250115,130500,137756477,829,829,829,829,1573
20250115,130400,136452460,830,830,830,830,0
20250115,130300,136452460,830,830,830,830,0
20250115,130200,136452460,830,830,830,830,0
20250115,130100,136452460,830,830,830,830,0
20250115,130000,136452460,830,829,830,829,426
20250115,125900,136099301,829,829,829,829,0
20250115,125800,136099301,829,829,829,829,0
20250115,125700,136099301,829,829,829,829,0
20250115,125600,136099301,829,829,829,829,0
20250115,125500,136099301,829,829,829,829,180
20250115,125400,135950081,829,829,829,829,0
20250115,125300,135950081,829,829,829,829,300
20250115,125200,135701381,830,830,830,830,20
20250115,125100,135684781,830,830,830,830,2
20250115,125000,135683121,830,830,830,830,0
20250115,124900,135683121,830,830,830,830,0
20250115,124800,135683121,830,830,830,830,0
20250115,124700,135683121,830,830,830,830,0
20250115,124600,135683121,830,829,830,829,601
20250115,124500,135184891,829,829,829,829,0
20250115,124400,135184891,829,830,830,829,3135
20250115,124300,132585967,830,830,830,830,61
20250115,124200,132535337,830,830,830,830,0
20250115,124100,132535337,830,830,830,830,5
20250115,124000,132531187,829,829,829,829,0
20250115,123900,132531187,829,829,829,829,0
20250115,123800,132531187,829,829,829,829,685
20250115,123700,131963322,830,830,830,830,0
20250115,123600,131963322,830,830,830,830,870
20250115,123500,131241222,829,829,829,829,395
20250115,123400,130913767,829,829,829,829,100
20250115,123300,130830867,828,828,828,828,0
20250115,123200,130830867,828,828,828,828,148
20250115,123100,130708323,831,830,831,830,195
20250115,123000,130546373,830,829,830,829,986
20250115,122900,129728974,829,828,829,828,1101
20250115,122800,128817245,828,828,828,828,0
20250115,122700,128817245,828,828,828,828,0
20250115,122600,128817245,828,828,828,828,0
20250115,122500,128817245,828,828,828,828,0
20250115,122400,128817245,828,828,828,828,895
20250115,122300,128076185,828,828,828,828,0
20250115,122200,128076185,828,828,828,828,0
20250115,122100,128076185,828,828,828,828,1
20250115,122000,128075357,829,829,829,829,0
20250115,121900,128075357,829,829,829,829,0
20250115,121800,128075357,829,829,829,829,14
20250115,121700,128063751,829,829,829,829,0
20250115,121600,128063751,829,829,829,829,3
20250115,121500,128061264,828,828,828,828,299
20250115,121400,127813692,828,828,828,828,100
20250115,121300,127730892,828,829,829,828,2023
20250115,121200,126053845,826,826,826,826,0
20250115,121100,126053845,826,826,826,826,0
20250115,121000,126053845,826,826,826,826,0
20250115,120900,126053845,826,826,826,826,0
20250115,120800,126053845,826,826,826,826,0
20250115,120700,126053845,826,826,826,826,0
20250115,120600,126053845,826,826,826,826,700
20250115,120500,125475645,826,826,826,826,0
20250115,120400,125475645,826,826,827,826,4
20250115,120300,125472339,826,826,826,826,0
20250115,120200,125472339,826,826,826,826,396
20250115,120100,125145243,826,826,826,826,0
20250115,120000,125145243,826,826,826,826,700
20250115,115900,124567043,826,826,826,826,1200
20250115,115800,123575843,826,826,826,826,0
20250115,115700,123575843,826,826,826,826,0
20250115,115600,123575843,826,826,826,826,0
20250115,115500,123575843,826,826,826,826,0
20250115,115400,123575843,826,827,827,826,153
20250115,115300,123449314,826,826,826,826,0
20250115,115200,123449314,826,826,826,826,96
20250115,115100,123370018,831,831,831,831,0
20250115,115000,123370018,831,831,831,831,52
20250115,114900,123326806,831,831,831,831,1
20250115,114800,123325975,825,825,825,825,0
20250115,114700,123325975,825,827,827,825,1000
20250115,114600,122499980,832,832,832,832,0
20250115,114500,122499980,832,832,832,832,1
20250115,114400,122499148,827,827,827,827,0
20250115,114300,122499148,827,827,827,827,0
20250115,114200,122499148,827,827,827,827,0
20250115,114100,122499148,827,827,827,827,1895
20250115,114000,120931983,832,832,832,832,0
20250115,113900,120931983,832,828,832,828,2400
20250115,113800,118936572,828,828,828,828,100
20250115,113700,118853772,828,828,828,828,30
20250115,113600,118828932,828,828,828,828,0
20250115,113500,118828932,828,826,828,826,80
20250115,113400,118762850,828,828,828,828,5
20250115,113300,118758710,828,828,828,828,0
20250115,113200,118758710,828,828,828,828,500
20250115,113100,118344710,828,828,828,828,1000
20250115,113000,117516710,826,827,827,826,55
20250115,112900,117471272,828,828,828,828,20
20250115,112800,117454712,828,828,828,828,0
20250115,112700,117454712,828,828,828,828,3
20250115,112600,117452228,828,828,828,828,10
20250115,112500,117443948,827,827,827,827,0
20250115,112400,117443948,827,827,827,827,386
20250115,112300,117124726,827,827,827,827,9
20250115,112200,117117283,827,827,827,827,1
20250115,112100,117116456,825,825,825,825,582
20250115,112000,116636306,825,825,825,825,0
20250115,111900,116636306,825,825,825,825,0
20250115,111800,116636306,825,825,825,825,5
20250115,111700,116632181,825,825,825,825,1
20250115,111600,116631356,823,825,825,823,257
20250115,111500,116419716,825,825,825,825,0
20250115,111400,116419716,825,826,826,825,13
20250115,111300,116408982,826,826,826,826,0
20250115,111200,116408982,826,825,826,825,3
20250115,111100,116406506,825,826,826,825,5
20250115,111000,116402378,826,823,826,823,392
20250115,110900,116079756,823,823,823,823,0
20250115,110800,116079756,823,823,823,823,7119
20250115,110700,110220819,827,827,827,827,0
20250115,110600,110220819,827,827,827,827,0
20250115,110500,110220819,827,827,827,827,0
20250115,110400,110220819,827,827,827,827,0
20250115,110300,110220819,827,827,827,827,0
20250115,110200,110220819,827,827,827,827,34
20250115,110100,110192701,827,827,827,827,1
20250115,110000,110191874,827,827,827,827,4
20250115,105900,110188566,827,823,827,823,1013
20250115,105800,109354863,827,824,827,824,718
20250115,105700,108763228,828,828,828,828,0
20250115,105600,108763228,828,824,828,824,1212
20250115,105500,107764532,825,825,825,825,6276
20250115,105400,102586832,825,828,828,825,5865
20250115,105300,97748201,827,827,827,827,55
20250115,105200,97702716,827,826,827,826,1219
20250115,105100,96694613,826,826,826,826,4015
20250115,105000,93378223,828,828,828,828,3
20250115,104900,93375739,828,827,828,827,648
20250115,104800,92839840,827,827,827,827,52
20250115,104700,92796836,827,827,827,827,2
20250115,104600,92795182,826,826,826,826,3446
20250115,104500,89948786,828,828,828,828,9
20250115,104400,89941334,826,826,826,826,892
20250115,104300,89204542,826,827,827,826,8929
20250115,104200,81827403,827,828,828,827,1684
20250115,104100,80433301,829,829,829,829,0
20250115,104000,80433301,829,829,829,829,1108
20250115,103900,79514769,830,830,830,829,1020
20250115,103800,78668178,829,829,829,829,800
20250115,103700,78004978,829,829,829,829,1194
20250115,103600,77015152,829,829,829,829,0
20250115,103500,77015152,829,828,829,828,978
20250115,103400,76205367,828,828,828,828,3
20250115,103300,76202883,828,827,829,827,2025
20250115,103200,74528182,828,829,829,828,502
20250115,103100,74112525,830,830,830,830,0
20250115,103000,74112525,830,830,830,830,0
20250115,102900,74112525,830,830,830,830,0
20250115,102800,74112525,830,830,830,830,0
20250115,102700,74112525,830,830,830,830,0
20250115,102600,74112525,830,829,830,828,931
20250115,102500,73341649,828,828,828,828,3
20250115,102400,73339165,830,830,830,830,0
20250115,102300,73339165,830,830,830,830,1
20250115,102200,73338335,828,828,828,828,0
20250115,102100,73338335,828,828,828,828,0
20250115,102000,73338335,828,828,828,828,0
20250115,101900,73338335,828,828,828,828,0
20250115,101800,73338335,828,830,830,828,1440
20250115,101700,72145975,830,830,830,830,4
20250115,101600,72142655,830,829,830,829,1241
20250115,101500,71113646,829,829,829,829,77
20250115,101400,71049813,830,830,830,830,0
20250115,101300,71049813,830,830,830,830,120
20250115,101200,70950213,829,829,829,829,5
20250115,101100,70946068,829,829,829,829,78
20250115,101000,70881406,830,830,830,830,1332
20250115,100900,69775846,832,832,832,832,21
20250115,100800,69758374,832,831,832,831,69
20250115,100700,69701032,832,832,832,832,1600
20250115,100600,68369832,832,832,832,832,27
20250115,100500,68347368,832,832,832,832,5
20250115,100400,68343208,831,831,831,831,113
20250115,100300,68249305,831,831,831,831,700
20250115,100200,67667605,831,830,831,830,1751
20250115,100100,66212911,830,830,830,830,101
20250115,100000,66129081,830,830,830,830,11
20250115,095900,66119951,831,831,831,831,17
20250115,095800,66105824,831,831,831,831,0
20250115,095700,66105824,831,831,831,831,1
20250115,095600,66104993,831,831,831,831,1
20250115,095500,66104162,829,825,829,825,718
20250115,095400,65510688,825,826,826,825,3000
20250115,095300,63034114,832,825,832,825,2076
20250115,095200,61308359,825,827,827,825,4000
20250115,095100,58006523,826,831,832,826,4470
20250115,095000,54309216,831,831,831,831,6
20250115,094900,54304230,831,831,831,831,0
20250115,094800,54304230,831,831,831,831,0
20250115,094700,54304230,831,831,831,831,100
20250115,094600,54221130,831,831,831,831,200
20250115,094500,54054930,831,831,831,831,0
20250115,094400,54054930,831,831,831,831,0
20250115,094300,54054930,831,831,831,831,157
20250115,094200,53924463,831,831,831,831,100
20250115,094100,53841363,831,830,831,830,3460
20250115,094000,50969542,830,830,830,830,1569
20250115,093900,49667272,830,830,830,830,0
20250115,093800,49667272,830,830,830,830,15
20250115,093700,49654822,830,830,830,830,0
20250115,093600,49654822,830,830,830,830,0
20250115,093500,49654822,830,830,830,830,4
20250115,093400,49651502,830,830,830,828,7532
20250115,093300,43400000,829,829,829,829,2512
20250115,093200,41317552,829,829,829,829,20
20250115,093100,41300972,826,826,826,826,0
20250115,093000,41300972,826,826,826,826,0
20250115,092900,41300972,826,826,826,826,250
20250115,092800,41094472,825,826,826,825,2321
20250115,092700,39178647,825,825,825,825,0
20250115,092600,39178647,825,827,827,825,11011
20250115,092500,30080809,827,827,827,827,58
20250115,092400,30032843,831,827,831,827,329
20250115,092300,29760744,832,832,832,832,37
20250115,092200,29729960,832,832,832,832,1
20250115,092100,29729128,827,829,829,827,764
20250115,092000,29096004,829,829,830,829,1025
20250115,091900,28246274,830,832,832,830,7088
20250115,091800,22353529,833,833,833,833,205
20250115,091700,22182764,836,836,836,836,0
20250115,091600,22182764,836,837,837,835,5
20250115,091500,22178586,837,837,837,837,3
20250115,091400,22176075,837,837,837,832,635
20250115,091300,21647605,832,837,837,832,83
20250115,091200,21578449,832,832,832,832,595
20250115,091100,21083409,838,837,838,837,9
20250115,091000,21075868,838,838,838,838,0
20250115,090900,21075868,838,838,838,838,10
20250115,090800,21067488,838,839,839,838,9291
20250115,090700,13281316,840,839,840,839,259
20250115,090600,13063962,839,838,839,838,1775
20250115,090500,11575842,838,839,839,832,159
20250115,090400,11443216,839,838,839,838,1000
20250115,090300,10604224,839,833,839,831,1591
20250115,090200,9279598,832,833,833,829,7259
20250115,090100,3249739,833,839,839,832,3408
20250115,090000,406200,843,843,843,843,473