stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,191000,277494746,840,840,840,840,7493
20250116,190900,277494746,840,840,840,840,0
20250116,190800,277494746,840,840,840,840,0
20250116,190700,277494746,840,840,840,840,0
20250116,190600,277494746,840,840,840,840,0
20250116,190500,277494746,840,840,840,840,0
20250116,190400,277494746,840,840,840,840,0
20250116,190300,277494746,840,840,840,840,0
20250116,190200,277494746,840,840,840,840,0
20250116,190100,277494746,840,840,840,840,0
20250116,190000,277494746,840,840,840,840,0
20250116,185900,277494746,840,840,840,840,0
20250116,185800,277494746,840,840,840,840,0
20250116,185700,277494746,840,840,840,840,0
20250116,185600,277494746,840,840,840,840,0
20250116,185500,277494746,840,840,840,840,0
20250116,185400,277494746,840,840,840,840,0
20250116,185300,277494746,840,840,840,840,0
20250116,185200,277494746,840,840,840,840,0
20250116,185100,277494746,840,840,840,840,0
20250116,185000,277494746,840,840,840,840,0
20250116,184900,277494746,840,840,840,840,0
20250116,184800,277494746,840,840,840,840,0
20250116,184700,277494746,840,840,840,840,0
20250116,184600,277494746,840,840,840,840,0
20250116,184500,277494746,840,840,840,840,0
20250116,184400,277494746,840,840,840,840,0
20250116,184300,277494746,840,840,840,840,0
20250116,184200,277494746,840,840,840,840,0
20250116,184100,277494746,840,840,840,840,0
20250116,184000,277494746,840,840,840,840,7493
20250116,183900,277494746,840,840,840,840,0
20250116,183800,277494746,840,840,840,840,0
20250116,183700,277494746,840,840,840,840,0
20250116,183600,277494746,840,840,840,840,0
20250116,183500,277494746,840,840,840,840,0
20250116,183400,277494746,840,840,840,840,0
20250116,183300,277494746,840,840,840,840,0
20250116,183200,277494746,840,840,840,840,0
20250116,183100,277494746,840,840,840,840,0
20250116,183000,277494746,840,840,840,840,0
20250116,182900,277494746,840,840,840,840,0
20250116,182800,277494746,840,840,840,840,0
20250116,182700,277494746,840,840,840,840,0
20250116,182600,277494746,840,840,840,840,0
20250116,182500,277494746,840,840,840,840,0
20250116,182400,277494746,840,840,840,840,0
20250116,182300,277494746,840,840,840,840,0
20250116,182200,277494746,840,840,840,840,0
20250116,182100,277494746,840,840,840,840,0
20250116,182000,277494746,840,840,840,840,0
20250116,181900,277494746,840,840,840,840,0
20250116,181800,277494746,840,840,840,840,0
20250116,181700,277494746,840,840,840,840,0
20250116,181600,277494746,840,840,840,840,0
20250116,181500,277494746,840,840,840,840,0
20250116,181400,277494746,840,840,840,840,0
20250116,181300,277494746,840,840,840,840,0
20250116,181200,277494746,840,840,840,840,0
20250116,181100,277494746,840,840,840,840,0
20250116,181000,277494746,840,840,840,840,7493
20250116,180900,277494746,840,840,840,840,0
20250116,180800,277494746,840,840,840,840,0
20250116,180700,277494746,840,840,840,840,0
20250116,180600,277494746,840,840,840,840,0
20250116,180500,277494746,840,840,840,840,0
20250116,180400,277494746,840,840,840,840,0
20250116,180300,277494746,840,840,840,840,0
20250116,180200,277494746,840,840,840,840,0
20250116,180100,277494746,840,840,840,840,0
20250116,180000,277494746,840,840,840,840,0
20250116,175900,277494746,840,840,840,840,0
20250116,175800,277494746,840,840,840,840,0
20250116,175700,277494746,840,840,840,840,0
20250116,175600,277494746,840,840,840,840,0
20250116,175500,277494746,840,840,840,840,0
20250116,175400,277494746,840,840,840,840,0
20250116,175300,277494746,840,840,840,840,0
20250116,175200,277494746,840,840,840,840,0
20250116,175100,277494746,840,840,840,840,0
20250116,175000,277494746,840,840,840,840,0
20250116,174900,277494746,840,840,840,840,0
20250116,174800,277494746,840,840,840,840,0
20250116,174700,277494746,840,840,840,840,0
20250116,174600,277494746,840,840,840,840,0
20250116,174500,277494746,840,840,840,840,0
20250116,174400,277494746,840,840,840,840,0
20250116,174300,277494746,840,840,840,840,0
20250116,174200,277494746,840,840,840,840,0
20250116,174100,277494746,840,840,840,840,0
20250116,174000,277494746,840,840,840,840,7493
20250116,173900,277494746,840,840,840,840,0
20250116,173800,277494746,840,840,840,840,0
20250116,173700,277494746,840,840,840,840,0
20250116,173600,277494746,840,840,840,840,0
20250116,173500,277494746,840,840,840,840,0
20250116,173400,277494746,840,840,840,840,0
20250116,173300,277494746,840,840,840,840,0
20250116,173200,277494746,840,840,840,840,0
20250116,173100,277494746,840,840,840,840,0
20250116,173000,277494746,840,840,840,840,0
20250116,172900,277494746,840,840,840,840,0
20250116,172800,277494746,840,840,840,840,0
20250116,172700,277494746,840,840,840,840,0
20250116,172600,277494746,840,840,840,840,0
20250116,172500,277494746,840,840,840,840,0
20250116,172400,277494746,840,840,840,840,0
20250116,172300,277494746,840,840,840,840,0
20250116,172200,277494746,840,840,840,840,0
20250116,172100,277494746,840,840,840,840,0
20250116,172000,277494746,840,840,840,840,0
20250116,171900,277494746,840,840,840,840,0
20250116,171800,277494746,840,840,840,840,0
20250116,171700,277494746,840,840,840,840,0
20250116,171600,277494746,840,840,840,840,0
20250116,171500,277494746,840,840,840,840,0
20250116,171400,277494746,840,840,840,840,0
20250116,171300,277494746,840,840,840,840,0
20250116,171200,277494746,840,840,840,840,0
20250116,171100,277494746,840,840,840,840,0
20250116,171000,277494746,840,840,840,840,7493
20250116,170900,277494746,840,840,840,840,0
20250116,170800,277494746,840,840,840,840,0
20250116,170700,277494746,840,840,840,840,0
20250116,170600,277494746,840,840,840,840,0
20250116,170500,277494746,840,840,840,840,0
20250116,170400,277494746,840,840,840,840,0
20250116,170300,277494746,840,840,840,840,0
20250116,170200,277494746,840,840,840,840,0
20250116,170100,277494746,840,840,840,840,0
20250116,170000,277494746,840,840,840,840,0
20250116,165900,277494746,840,840,840,840,0
20250116,165800,277494746,840,840,840,840,0
20250116,165700,277494746,840,840,840,840,0
20250116,165600,277494746,840,840,840,840,0
20250116,165500,277494746,840,840,840,840,0
20250116,165400,277494746,840,840,840,840,0
20250116,165300,277494746,840,840,840,840,0
20250116,165200,277494746,840,840,840,840,0
20250116,165100,277494746,840,840,840,840,0
20250116,165000,277494746,840,840,840,840,0
20250116,164900,277494746,840,840,840,840,0
20250116,164800,277494746,840,840,840,840,0
20250116,164700,277494746,840,840,840,840,0
20250116,164600,277494746,840,840,840,840,0
20250116,164500,277494746,840,840,840,840,0
20250116,164400,277494746,840,840,840,840,0
20250116,164300,277494746,840,840,840,840,0
20250116,164200,277494746,840,840,840,840,0
20250116,164100,277494746,840,840,840,840,0
20250116,164000,277494746,840,840,840,840,7493
20250116,163900,277494746,840,840,840,840,0
20250116,163800,277494746,840,840,840,840,0
20250116,163700,277494746,840,840,840,840,0
20250116,163600,277494746,840,840,840,840,0
20250116,163500,277494746,840,840,840,840,0
20250116,163400,277494746,840,840,840,840,0
20250116,163300,277494746,840,840,840,840,0
20250116,163200,277494746,840,840,840,840,0
20250116,163100,277494746,840,840,840,840,0
20250116,163000,277494746,840,840,840,840,0
20250116,162900,277494746,840,840,840,840,0
20250116,162800,277494746,840,840,840,840,0
20250116,162700,277494746,840,840,840,840,0
20250116,162600,277494746,840,840,840,840,0
20250116,162500,277494746,840,840,840,840,0
20250116,162400,277494746,840,840,840,840,0
20250116,162300,277494746,840,840,840,840,0
20250116,162200,277494746,840,840,840,840,0
20250116,162100,277494746,840,840,840,840,0
20250116,162000,277494746,840,840,840,840,0
20250116,161900,277494746,840,840,840,840,0
20250116,161800,277494746,840,840,840,840,0
20250116,161700,277494746,840,840,840,840,0
20250116,161600,277494746,840,840,840,840,0
20250116,161500,277494746,840,840,840,840,0
20250116,161400,277494746,840,840,840,840,0
20250116,161300,277494746,840,840,840,840,0
20250116,161200,277494746,840,840,840,840,0
20250116,161100,277494746,840,840,840,840,0
20250116,161000,277494746,840,840,840,840,7493
20250116,160900,277494746,840,840,840,840,0
20250116,160800,277494746,840,840,840,840,0
20250116,160700,277494746,840,840,840,840,0
20250116,160600,277494746,840,840,840,840,0
20250116,160500,277494746,840,840,840,840,0
20250116,160400,277494746,840,840,840,840,0
20250116,160300,277494746,840,840,840,840,0
20250116,160200,277494746,840,840,840,840,0
20250116,160100,277494746,840,840,840,840,0
20250116,160000,277494746,840,840,840,840,0
20250116,155900,277494746,840,840,840,840,0
20250116,155800,277494746,840,840,840,840,0
20250116,155700,277494746,840,840,840,840,0
20250116,155600,277494746,840,840,840,840,0
20250116,155500,277494746,840,840,840,840,0
20250116,155400,277494746,840,840,840,840,0
20250116,155300,277494746,840,840,840,840,0
20250116,155200,277494746,840,840,840,840,0
20250116,155100,277494746,840,840,840,840,0
20250116,155000,277494746,840,840,840,840,0
20250116,154900,277494746,840,840,840,840,0
20250116,154800,277494746,840,840,840,840,0
20250116,154700,277494746,840,840,840,840,0
20250116,154600,277494746,840,840,840,840,0
20250116,154500,277494746,840,840,840,840,0
20250116,154400,277494746,840,840,840,840,0
20250116,154300,277494746,840,840,840,840,0
20250116,154200,277494746,840,840,840,840,0
20250116,154100,277494746,840,840,840,840,0
20250116,154000,277494746,840,840,840,840,7493
20250116,153900,277494746,840,840,840,840,0
20250116,153800,277494746,840,840,840,840,0
20250116,153700,277494746,840,840,840,840,0
20250116,153600,277494746,840,840,840,840,0
20250116,153500,277494746,840,840,840,840,0
20250116,153400,277494746,840,840,840,840,0
20250116,153300,277494746,840,840,840,840,0
20250116,153200,277494746,840,840,840,840,0
20250116,153100,277494746,840,840,840,840,0
20250116,153000,277494746,840,840,840,840,7493
20250116,152900,271200626,840,840,840,840,0
20250116,152800,271200626,840,840,840,840,0
20250116,152700,271200626,840,840,840,840,0
20250116,152600,271200626,840,840,840,840,0
20250116,152500,271200626,840,840,840,840,0
20250116,152400,271200626,840,840,840,840,0
20250116,152300,271200626,840,840,840,840,0
20250116,152200,271200626,840,840,840,840,0
20250116,152100,271200626,840,840,840,840,0
20250116,152000,271200626,840,840,840,840,0
20250116,151900,271200626,840,839,840,839,289
20250116,151800,270958154,839,838,839,838,132
20250116,151700,270847526,838,839,839,838,500
20250116,151600,270428427,840,839,840,839,2
20250116,151500,270426748,839,839,839,839,1337
20250116,151400,269305005,840,840,840,840,0
20250116,151300,269305005,840,840,840,840,0
20250116,151200,269305005,840,839,840,839,9416
20250116,151100,261400290,838,838,838,838,30
20250116,151000,261375150,838,838,838,838,2
20250116,150900,261373474,838,838,838,838,219
20250116,150800,261189952,837,837,837,837,0
20250116,150700,261189952,837,837,837,837,1789
20250116,150600,259692559,837,837,837,837,0
20250116,150500,259692559,837,837,837,837,600
20250116,150400,259190359,838,838,838,838,70
20250116,150300,259131699,838,838,838,838,0
20250116,150200,259131699,838,838,838,838,4
20250116,150100,259128347,838,838,838,838,0
20250116,150000,259128347,838,838,838,838,0
20250116,145900,259128347,838,838,838,838,0
20250116,145800,259128347,838,838,838,838,3
20250116,145700,259125833,837,837,837,837,0
20250116,145600,259125833,837,838,838,837,2694
20250116,145500,256869955,837,837,837,837,3312
20250116,145400,254097811,839,839,839,839,30
20250116,145300,254072641,839,839,839,839,0
20250116,145200,254072641,839,839,839,839,0
20250116,145100,254072641,839,839,839,839,920
20250116,145000,253300761,839,839,839,839,7
20250116,144900,253294888,837,837,837,837,0
20250116,144800,253294888,837,837,837,837,0
20250116,144700,253294888,837,840,840,837,6647
20250116,144600,247726890,840,840,840,840,0
20250116,144500,247726890,840,840,840,840,524
20250116,144400,247286730,840,839,840,839,3561
20250116,144300,244295494,839,839,839,839,1
20250116,144200,244294655,840,840,840,840,0
20250116,144100,244294655,840,840,840,840,0
20250116,144000,244294655,840,840,840,840,6
20250116,143900,244289615,838,838,838,838,1
20250116,143800,244288777,840,840,840,840,11
20250116,143700,244279537,840,840,840,840,357
20250116,143600,243979657,840,840,840,840,200
20250116,143500,243811657,840,840,840,840,73
20250116,143400,243750337,839,839,839,839,719
20250116,143300,243147096,838,838,838,838,8321
20250116,143200,236174098,838,838,838,838,1
20250116,143100,236173260,839,839,839,839,0
20250116,143000,236173260,839,839,839,839,23
20250116,142900,236153963,839,839,839,839,1
20250116,142800,236153124,839,839,839,839,1
20250116,142700,236152285,839,839,839,839,0
20250116,142600,236152285,839,839,839,839,218
20250116,142500,235969383,839,839,839,839,42
20250116,142400,235934145,840,839,840,839,384
20250116,142300,235611785,839,839,839,839,0
20250116,142200,235611785,839,839,839,839,691
20250116,142100,235032036,840,840,840,840,0
20250116,142000,235032036,840,840,840,840,0
20250116,141900,235032036,840,840,840,840,0
20250116,141800,235032036,840,840,840,840,0
20250116,141700,235032036,840,840,840,840,10
20250116,141600,235023636,840,840,840,840,3
20250116,141500,235021116,839,839,839,839,0
20250116,141400,235021116,839,839,839,839,0
20250116,141300,235021116,839,839,839,839,0
20250116,141200,235021116,839,839,839,839,0
20250116,141100,235021116,839,839,839,839,0
20250116,141000,235021116,839,839,839,839,40
20250116,140900,234987556,839,839,839,839,0
20250116,140800,234987556,839,839,839,839,106
20250116,140700,234898622,840,840,840,840,0
20250116,140600,234898622,840,839,840,839,122
20250116,140500,234796164,840,840,840,840,35
20250116,140400,234766764,840,840,840,840,0
20250116,140300,234766764,840,840,840,840,1
20250116,140200,234765924,840,840,840,840,100
20250116,140100,234681924,839,839,839,839,926
20250116,140000,233905010,839,839,839,839,0
20250116,135900,233905010,839,840,840,839,40
20250116,135800,233871440,840,839,840,839,34
20250116,135700,233842890,840,838,840,838,324
20250116,135600,233570854,840,840,840,840,2
20250116,135500,233569174,839,839,839,839,596
20250116,135400,233069130,839,839,839,839,0
20250116,135300,233069130,839,839,839,839,5052
20250116,135200,228830502,839,839,839,839,0
20250116,135100,228830502,839,839,839,839,0
20250116,135000,228830502,839,839,839,839,0
20250116,134900,228830502,839,839,839,839,200
20250116,134800,228662702,839,839,839,839,4
20250116,134700,228659346,838,838,838,838,3600
20250116,134600,225642546,838,838,838,838,0
20250116,134500,225642546,838,838,838,838,37
20250116,134400,225611540,838,838,838,838,120
20250116,134300,225510980,839,839,839,839,14
20250116,134200,225499234,838,838,838,838,0
20250116,134100,225499234,838,838,838,838,0
20250116,134000,225499234,838,838,838,838,5
20250116,133900,225495044,838,838,838,838,0
20250116,133800,225495044,838,838,838,838,0
20250116,133700,225495044,838,838,838,838,487
20250116,133600,225086938,838,838,838,838,213
20250116,133500,224908444,839,839,839,839,0
20250116,133400,224908444,839,839,839,839,0
20250116,133300,224908444,839,838,839,838,1002
20250116,133200,224068568,838,838,838,838,0
20250116,133100,224068568,838,838,838,838,0
20250116,133000,224068568,838,838,838,838,5
20250116,132900,224064378,837,837,837,837,400
20250116,132800,223729578,837,837,837,837,150
20250116,132700,223604028,837,837,837,837,0
20250116,132600,223604028,837,837,837,837,526
20250116,132500,223163766,837,838,838,837,20
20250116,132400,223147016,838,838,838,838,30
20250116,132300,223121876,838,837,838,837,304
20250116,132200,222867424,838,838,838,838,0
20250116,132100,222867424,838,838,838,838,0
20250116,132000,222867424,838,838,838,838,0
20250116,131900,222867424,838,838,838,838,75
20250116,131800,222804574,838,838,838,838,300
20250116,131700,222553174,837,837,837,837,0
20250116,131600,222553174,837,837,837,837,0
20250116,131500,222553174,837,837,837,837,0
20250116,131400,222553174,837,837,837,837,0
20250116,131300,222553174,837,837,837,837,0
20250116,131200,222553174,837,837,837,837,1
20250116,131100,222552337,838,838,838,838,1
20250116,131000,222551499,838,838,838,838,5
20250116,130900,222547309,838,838,838,838,0
20250116,130800,222547309,838,838,838,838,3
20250116,130700,222544795,836,836,836,836,0
20250116,130600,222544795,836,836,836,836,0
20250116,130500,222544795,836,836,836,836,0
20250116,130400,222544795,836,836,836,836,490
20250116,130300,222135155,837,837,837,837,510
20250116,130200,221708285,838,838,838,838,0
20250116,130100,221708285,838,838,838,838,1
20250116,130000,221707447,838,838,838,838,0
20250116,125900,221707447,838,838,838,838,0
20250116,125800,221707447,838,838,838,838,0
20250116,125700,221707447,838,838,838,838,0
20250116,125600,221707447,838,838,838,838,0
20250116,125500,221707447,838,838,838,838,0
20250116,125400,221707447,838,838,838,838,0
20250116,125300,221707447,838,838,838,838,0
20250116,125200,221707447,838,838,838,838,0
20250116,125100,221707447,838,838,838,838,0
20250116,125000,221707447,838,838,838,838,0
20250116,124900,221707447,838,838,838,838,116
20250116,124800,221610239,838,838,838,838,7
20250116,124700,221604373,838,838,838,838,1063
20250116,124600,220713579,838,839,839,838,9466
20250116,124500,212781067,839,838,839,838,6945
20250116,124400,206955985,838,837,838,837,1501
20250116,124300,205698148,838,838,838,838,0
20250116,124200,205698148,838,838,838,838,0
20250116,124100,205698148,838,838,838,838,0
20250116,124000,205698148,838,838,838,838,0
20250116,123900,205698148,838,838,838,838,2025
20250116,123800,204001198,838,838,838,838,20
20250116,123700,203984438,838,838,838,838,0
20250116,123600,203984438,838,837,838,837,205
20250116,123500,203812849,838,838,838,838,7
20250116,123400,203806983,839,839,839,839,0
20250116,123300,203806983,839,839,839,839,100
20250116,123200,203723083,839,839,839,839,0
20250116,123100,203723083,839,839,839,839,1
20250116,123000,203722244,839,839,839,839,470
20250116,122900,203327914,838,838,838,838,151
20250116,122800,203201376,838,838,838,838,858
20250116,122700,202482372,838,838,838,838,1
20250116,122600,202481534,839,839,839,839,33
20250116,122500,202453847,839,839,839,839,841
20250116,122400,201748248,838,838,838,838,16
20250116,122300,201734840,838,838,838,838,0
20250116,122200,201734840,838,838,838,838,0
20250116,122100,201734840,838,838,838,838,100
20250116,122000,201651040,838,838,838,838,0
20250116,121900,201651040,838,838,838,838,0
20250116,121800,201651040,838,838,838,838,0
20250116,121700,201651040,838,838,838,838,50
20250116,121600,201609140,839,839,839,839,0
20250116,121500,201609140,839,839,839,839,0
20250116,121400,201609140,839,839,839,839,0
20250116,121300,201609140,839,838,839,838,1002
20250116,121200,200769462,838,835,838,835,20
20250116,121100,200752756,839,839,839,839,0
20250116,121000,200752756,839,839,839,839,0
20250116,120900,200752756,839,839,839,839,0
20250116,120800,200752756,839,839,839,839,0
20250116,120700,200752756,839,837,839,837,6975
20250116,120600,194908243,837,837,837,837,11
20250116,120500,194899036,838,838,838,838,0
20250116,120400,194899036,838,838,838,838,0
20250116,120300,194899036,838,838,838,838,0
20250116,120200,194899036,838,838,838,838,0
20250116,120100,194899036,838,838,838,838,0
20250116,120000,194899036,838,837,838,837,20
20250116,115900,194882279,838,838,838,838,0
20250116,115800,194882279,838,838,838,838,7
20250116,115700,194876413,839,839,839,839,0
20250116,115600,194876413,839,839,839,839,2001
20250116,115500,193197574,839,838,839,838,800
20250116,115400,192526385,839,839,839,839,0
20250116,115300,192526385,839,839,839,839,0
20250116,115200,192526385,839,838,839,838,2
20250116,115100,192524708,833,835,835,833,4000
20250116,115000,189189392,835,835,835,835,687
20250116,114900,188615747,835,835,835,835,2
20250116,114800,188614077,834,834,835,834,3318
20250116,114700,185844883,834,834,834,834,1
20250116,114600,185844049,834,834,834,834,1009
20250116,114500,185002543,834,834,834,834,126
20250116,114400,184897459,834,834,834,833,506
20250116,114300,184475955,834,834,834,833,415
20250116,114200,184130245,834,834,834,834,0
20250116,114100,184130245,834,834,834,834,2583
20250116,114000,181976023,834,834,834,834,222
20250116,113900,181790875,835,835,835,835,0
20250116,113800,181790875,835,835,835,835,0
20250116,113700,181790875,835,835,835,835,0
20250116,113600,181790875,835,834,835,834,3236
20250116,113500,179092050,834,834,834,834,200
20250116,113400,178925250,835,834,835,834,3201
20250116,113300,176255615,835,835,835,835,101
20250116,113200,176171280,835,835,835,835,8
20250116,113100,176164600,835,835,835,835,0
20250116,113000,176164600,835,835,835,835,1300
20250116,112900,175079100,835,837,837,835,11
20250116,112800,175069913,835,835,835,835,40
20250116,112700,175036513,835,836,836,835,420
20250116,112600,174685812,837,837,837,837,0
20250116,112500,174685812,837,837,837,837,0
20250116,112400,174685812,837,837,837,837,0
20250116,112300,174685812,837,837,837,837,0
20250116,112200,174685812,837,837,837,837,0
20250116,112100,174685812,837,837,837,837,0
20250116,112000,174685812,837,837,837,837,0
20250116,111900,174685812,837,837,837,837,0
20250116,111800,174685812,837,837,837,837,0
20250116,111700,174685812,837,837,837,837,0
20250116,111600,174685812,837,835,837,834,1436
20250116,111500,173488156,835,835,835,835,0
20250116,111400,173488156,835,834,835,834,3765
20250116,111300,170344411,835,835,835,835,265
20250116,111200,170123136,835,836,836,835,4486
20250116,111100,166377053,836,836,836,836,649
20250116,111000,165834489,837,837,837,837,0
20250116,110900,165834489,837,837,837,837,1001
20250116,110800,164996652,837,837,837,837,146
20250116,110700,164874450,837,838,838,837,5444
20250116,110600,160317676,838,838,838,838,272
20250116,110500,160089740,838,838,838,838,0
20250116,110400,160089740,838,838,838,838,0
20250116,110300,160089740,838,838,838,838,0
20250116,110200,160089740,838,838,838,838,80
20250116,110100,160022700,839,839,839,839,209
20250116,110000,159847349,839,839,839,839,0
20250116,105900,159847349,839,839,839,839,109
20250116,105800,159755898,839,839,839,839,0
20250116,105700,159755898,839,839,839,839,3000
20250116,105600,157238898,839,839,839,839,0
20250116,105500,157238898,839,839,839,839,11
20250116,105400,157229669,839,839,839,839,376
20250116,105300,156914205,839,839,839,839,2
20250116,105200,156912527,839,839,839,839,3
20250116,105100,156910010,839,839,839,839,1005
20250116,105000,156066815,839,839,839,835,10739
20250116,104900,147079561,839,838,839,837,3276
20250116,104800,144334892,838,838,838,838,10
20250116,104700,144326512,837,837,837,837,150
20250116,104600,144200962,838,838,838,838,0
20250116,104500,144200962,838,837,838,837,91
20250116,104400,144124794,837,837,837,837,10
20250116,104300,144116424,837,837,837,837,90
20250116,104200,144041094,838,838,838,838,6
20250116,104100,144036066,838,836,838,836,58
20250116,104000,143987576,837,837,837,837,34
20250116,103900,143959118,838,838,838,838,0
20250116,103800,143959118,838,838,838,838,1227
20250116,103700,142930892,838,838,838,838,168
20250116,103600,142790108,838,838,838,838,50
20250116,103500,142748208,839,839,839,839,0
20250116,103400,142748208,839,839,839,839,301
20250116,103300,142495669,839,839,839,839,1
20250116,103200,142494830,839,839,839,839,1
20250116,103100,142493991,838,838,838,838,55
20250116,103000,142447901,838,839,839,838,2746
20250116,102900,140146687,840,840,840,840,0
20250116,102800,140146687,840,840,840,840,8
20250116,102700,140139967,840,840,840,840,119
20250116,102600,140040007,840,840,840,840,7
20250116,102500,140034127,840,840,840,840,3
20250116,102400,140031607,838,840,840,838,291
20250116,102300,139787283,840,838,840,838,3910
20250116,102200,136503003,840,840,840,840,1080
20250116,102100,135595803,840,840,840,840,5000
20250116,102000,131395803,840,838,840,838,11612
20250116,101900,121657090,837,837,837,837,2400
20250116,101800,119648290,838,838,838,838,255
20250116,101700,119434600,838,837,838,837,151
20250116,101600,119308192,838,838,838,838,0
20250116,101500,119308192,838,838,838,837,502
20250116,101400,118888016,837,838,838,837,23
20250116,101300,118868747,838,838,838,838,20
20250116,101200,118851987,838,838,838,838,3
20250116,101100,118849473,838,838,838,838,100
20250116,101000,118765673,838,838,839,838,193
20250116,100900,118603937,837,837,837,837,285
20250116,100800,118365392,837,837,838,837,646
20250116,100700,117824689,839,839,839,839,0
20250116,100600,117824689,839,839,839,839,7
20250116,100500,117818816,839,839,839,837,2148
20250116,100400,116020784,839,839,839,839,10
20250116,100300,116012394,839,839,839,839,257
20250116,100200,115796771,837,837,837,837,2
20250116,100100,115795097,839,839,839,839,167
20250116,100000,115654984,839,839,839,839,452
20250116,095900,115275756,839,839,839,839,77
20250116,095800,115211153,840,837,840,837,30015
20250116,095700,90049975,837,836,837,836,900
20250116,095600,89297075,836,836,836,836,658
20250116,095500,88746987,836,836,836,836,0
20250116,095400,88746987,836,836,836,836,128
20250116,095300,88639979,836,835,836,835,958
20250116,095200,87839092,836,836,836,836,111
20250116,095100,87746296,836,835,836,835,1501
20250116,095000,86491461,835,835,835,835,255
20250116,094900,86278536,835,834,835,834,283
20250116,094800,86042301,834,833,834,833,1001
20250116,094700,85208467,834,833,834,833,117
20250116,094600,85110890,834,834,834,834,10
20250116,094500,85102550,834,835,835,834,1716
20250116,094400,83671393,835,835,835,835,0
20250116,094300,83671393,835,835,835,835,1215
20250116,094200,82656868,836,836,836,836,5
20250116,094100,82652688,836,836,836,836,129
20250116,094000,82544844,836,836,836,836,10
20250116,093900,82536484,836,836,836,836,0
20250116,093800,82536484,836,835,836,835,2765
20250116,093700,80227706,834,835,835,834,1468
20250116,093600,79002026,837,837,837,837,0
20250116,093500,79002026,837,835,837,835,125
20250116,093400,78897649,837,837,837,837,101
20250116,093300,78813112,837,837,837,835,1804
20250116,093200,77306764,837,837,837,837,525
20250116,093100,76867339,837,837,837,837,240
20250116,093000,76666459,836,836,836,836,436
20250116,092900,76301963,837,837,837,837,3581
20250116,092800,73304666,837,837,837,837,4
20250116,092700,73301318,837,837,837,837,270
20250116,092600,73075328,837,837,837,837,0
20250116,092500,73075328,837,837,837,837,200
20250116,092400,72907928,838,838,838,838,1447
20250116,092300,71695342,837,837,837,837,7
20250116,092200,71689483,839,839,839,839,0
20250116,092100,71689483,839,836,839,834,27438
20250116,092000,48708445,835,834,835,834,7017
20250116,091900,42849257,834,834,834,834,2000
20250116,091800,41181257,834,835,835,834,1526
20250116,091700,39907573,835,835,835,835,71
20250116,091600,39848288,835,835,835,835,30
20250116,091500,39823238,836,837,838,836,2828
20250116,091400,37457636,837,837,837,837,50
20250116,091300,37415786,837,838,838,837,101
20250116,091200,37331149,836,836,838,836,13340
20250116,091100,26176731,834,837,837,834,537
20250116,091000,25727652,836,834,836,834,2725
20250116,090900,23449996,835,835,835,835,61
20250116,090800,23399061,831,836,836,831,2627
20250116,090700,21212332,836,835,836,835,4219
20250116,090600,17689466,835,835,835,835,122
20250116,090500,17587596,835,837,837,835,4311
20250116,090400,13979597,837,837,837,837,1835
20250116,090300,12443702,837,833,837,833,5461
20250116,090200,7884275,833,833,833,833,50
20250116,090100,7842625,833,832,833,832,8035
20250116,090000,1153344,830,829,830,829,1391