stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,191000,803087806,802,802,802,802,17090
20250117,190900,803087806,802,802,802,802,0
20250117,190800,803087806,802,802,802,802,0
20250117,190700,803087806,802,802,802,802,0
20250117,190600,803087806,802,802,802,802,0
20250117,190500,803087806,802,802,802,802,0
20250117,190400,803087806,802,802,802,802,0
20250117,190300,803087806,802,802,802,802,0
20250117,190200,803087806,802,802,802,802,0
20250117,190100,803087806,802,802,802,802,0
20250117,190000,803087806,802,802,802,802,0
20250117,185900,803087806,802,802,802,802,0
20250117,185800,803087806,802,802,802,802,0
20250117,185700,803087806,802,802,802,802,0
20250117,185600,803087806,802,802,802,802,0
20250117,185500,803087806,802,802,802,802,0
20250117,185400,803087806,802,802,802,802,0
20250117,185300,803087806,802,802,802,802,0
20250117,185200,803087806,802,802,802,802,0
20250117,185100,803087806,802,802,802,802,0
20250117,185000,803087806,802,802,802,802,0
20250117,184900,803087806,802,802,802,802,0
20250117,184800,803087806,802,802,802,802,0
20250117,184700,803087806,802,802,802,802,0
20250117,184600,803087806,802,802,802,802,0
20250117,184500,803087806,802,802,802,802,0
20250117,184400,803087806,802,802,802,802,0
20250117,184300,803087806,802,802,802,802,0
20250117,184200,803087806,802,802,802,802,0
20250117,184100,803087806,802,802,802,802,0
20250117,184000,803087806,802,802,802,802,17090
20250117,183900,803087806,802,802,802,802,0
20250117,183800,803087806,802,802,802,802,0
20250117,183700,803087806,802,802,802,802,0
20250117,183600,803087806,802,802,802,802,0
20250117,183500,803087806,802,802,802,802,0
20250117,183400,803087806,802,802,802,802,0
20250117,183300,803087806,802,802,802,802,0
20250117,183200,803087806,802,802,802,802,0
20250117,183100,803087806,802,802,802,802,0
20250117,183000,803087806,802,802,802,802,0
20250117,182900,803087806,802,802,802,802,0
20250117,182800,803087806,802,802,802,802,0
20250117,182700,803087806,802,802,802,802,0
20250117,182600,803087806,802,802,802,802,0
20250117,182500,803087806,802,802,802,802,0
20250117,182400,803087806,802,802,802,802,0
20250117,182300,803087806,802,802,802,802,0
20250117,182200,803087806,802,802,802,802,0
20250117,182100,803087806,802,802,802,802,0
20250117,182000,803087806,802,802,802,802,0
20250117,181900,803087806,802,802,802,802,0
20250117,181800,803087806,802,802,802,802,0
20250117,181700,803087806,802,802,802,802,0
20250117,181600,803087806,802,802,802,802,0
20250117,181500,803087806,802,802,802,802,0
20250117,181400,803087806,802,802,802,802,0
20250117,181300,803087806,802,802,802,802,0
20250117,181200,803087806,802,802,802,802,0
20250117,181100,803087806,802,802,802,802,0
20250117,181000,803087806,802,802,802,802,17090
20250117,180900,803087806,802,802,802,802,0
20250117,180800,803087806,802,802,802,802,0
20250117,180700,803087806,802,802,802,802,0
20250117,180600,803087806,802,802,802,802,0
20250117,180500,803087806,802,802,802,802,0
20250117,180400,803087806,802,802,802,802,0
20250117,180300,803087806,802,802,802,802,0
20250117,180200,803087806,802,802,802,802,0
20250117,180100,803087806,802,802,802,802,0
20250117,180000,803087806,802,802,802,802,0
20250117,175900,803087806,802,802,802,802,0
20250117,175800,803087806,802,802,802,802,0
20250117,175700,803087806,802,802,802,802,0
20250117,175600,803087806,802,802,802,802,0
20250117,175500,803087806,802,802,802,802,0
20250117,175400,803087806,802,802,802,802,0
20250117,175300,803087806,802,802,802,802,0
20250117,175200,803087806,802,802,802,802,0
20250117,175100,803087806,802,802,802,802,0
20250117,175000,803087806,802,802,802,802,0
20250117,174900,803087806,802,802,802,802,0
20250117,174800,803087806,802,802,802,802,0
20250117,174700,803087806,802,802,802,802,0
20250117,174600,803087806,802,802,802,802,0
20250117,174500,803087806,802,802,802,802,0
20250117,174400,803087806,802,802,802,802,0
20250117,174300,803087806,802,802,802,802,0
20250117,174200,803087806,802,802,802,802,0
20250117,174100,803087806,802,802,802,802,0
20250117,174000,803087806,802,802,802,802,17090
20250117,173900,803087806,802,802,802,802,0
20250117,173800,803087806,802,802,802,802,0
20250117,173700,803087806,802,802,802,802,0
20250117,173600,803087806,802,802,802,802,0
20250117,173500,803087806,802,802,802,802,0
20250117,173400,803087806,802,802,802,802,0
20250117,173300,803087806,802,802,802,802,0
20250117,173200,803087806,802,802,802,802,0
20250117,173100,803087806,802,802,802,802,0
20250117,173000,803087806,802,802,802,802,0
20250117,172900,803087806,802,802,802,802,0
20250117,172800,803087806,802,802,802,802,0
20250117,172700,803087806,802,802,802,802,0
20250117,172600,803087806,802,802,802,802,0
20250117,172500,803087806,802,802,802,802,0
20250117,172400,803087806,802,802,802,802,0
20250117,172300,803087806,802,802,802,802,0
20250117,172200,803087806,802,802,802,802,0
20250117,172100,803087806,802,802,802,802,0
20250117,172000,803087806,802,802,802,802,0
20250117,171900,803087806,802,802,802,802,0
20250117,171800,803087806,802,802,802,802,0
20250117,171700,803087806,802,802,802,802,0
20250117,171600,803087806,802,802,802,802,0
20250117,171500,803087806,802,802,802,802,0
20250117,171400,803087806,802,802,802,802,0
20250117,171300,803087806,802,802,802,802,0
20250117,171200,803087806,802,802,802,802,0
20250117,171100,803087806,802,802,802,802,0
20250117,171000,803087806,802,802,802,802,17090
20250117,170900,803087806,802,802,802,802,0
20250117,170800,803087806,802,802,802,802,0
20250117,170700,803087806,802,802,802,802,0
20250117,170600,803087806,802,802,802,802,0
20250117,170500,803087806,802,802,802,802,0
20250117,170400,803087806,802,802,802,802,0
20250117,170300,803087806,802,802,802,802,0
20250117,170200,803087806,802,802,802,802,0
20250117,170100,803087806,802,802,802,802,0
20250117,170000,803087806,802,802,802,802,0
20250117,165900,803087806,802,802,802,802,0
20250117,165800,803087806,802,802,802,802,0
20250117,165700,803087806,802,802,802,802,0
20250117,165600,803087806,802,802,802,802,0
20250117,165500,803087806,802,802,802,802,0
20250117,165400,803087806,802,802,802,802,0
20250117,165300,803087806,802,802,802,802,0
20250117,165200,803087806,802,802,802,802,0
20250117,165100,803087806,802,802,802,802,0
20250117,165000,803087806,802,802,802,802,0
20250117,164900,803087806,802,802,802,802,0
20250117,164800,803087806,802,802,802,802,0
20250117,164700,803087806,802,802,802,802,0
20250117,164600,803087806,802,802,802,802,0
20250117,164500,803087806,802,802,802,802,0
20250117,164400,803087806,802,802,802,802,0
20250117,164300,803087806,802,802,802,802,0
20250117,164200,803087806,802,802,802,802,0
20250117,164100,803087806,802,802,802,802,0
20250117,164000,803087806,802,802,802,802,17090
20250117,163900,803087806,802,802,802,802,0
20250117,163800,803087806,802,802,802,802,0
20250117,163700,803087806,802,802,802,802,0
20250117,163600,803087806,802,802,802,802,0
20250117,163500,803087806,802,802,802,802,0
20250117,163400,803087806,802,802,802,802,0
20250117,163300,803087806,802,802,802,802,0
20250117,163200,803087806,802,802,802,802,0
20250117,163100,803087806,802,802,802,802,0
20250117,163000,803087806,802,802,802,802,0
20250117,162900,803087806,802,802,802,802,0
20250117,162800,803087806,802,802,802,802,0
20250117,162700,803087806,802,802,802,802,0
20250117,162600,803087806,802,802,802,802,0
20250117,162500,803087806,802,802,802,802,0
20250117,162400,803087806,802,802,802,802,0
20250117,162300,803087806,802,802,802,802,0
20250117,162200,803087806,802,802,802,802,0
20250117,162100,803087806,802,802,802,802,0
20250117,162000,803087806,802,802,802,802,0
20250117,161900,803087806,802,802,802,802,0
20250117,161800,803087806,802,802,802,802,0
20250117,161700,803087806,802,802,802,802,0
20250117,161600,803087806,802,802,802,802,0
20250117,161500,803087806,802,802,802,802,0
20250117,161400,803087806,802,802,802,802,0
20250117,161300,803087806,802,802,802,802,0
20250117,161200,803087806,802,802,802,802,0
20250117,161100,803087806,802,802,802,802,0
20250117,161000,803087806,802,802,802,802,17090
20250117,160900,803087806,802,802,802,802,0
20250117,160800,803087806,802,802,802,802,0
20250117,160700,803087806,802,802,802,802,0
20250117,160600,803087806,802,802,802,802,0
20250117,160500,803087806,802,802,802,802,0
20250117,160400,803087806,802,802,802,802,0
20250117,160300,803087806,802,802,802,802,0
20250117,160200,803087806,802,802,802,802,0
20250117,160100,803087806,802,802,802,802,0
20250117,160000,803087806,802,802,802,802,0
20250117,155900,803087806,802,802,802,802,0
20250117,155800,803087806,802,802,802,802,0
20250117,155700,803087806,802,802,802,802,0
20250117,155600,803087806,802,802,802,802,0
20250117,155500,803087806,802,802,802,802,0
20250117,155400,803087806,802,802,802,802,0
20250117,155300,803087806,802,802,802,802,0
20250117,155200,803087806,802,802,802,802,0
20250117,155100,803087806,802,802,802,802,0
20250117,155000,803087806,802,802,802,802,0
20250117,154900,803087806,802,802,802,802,0
20250117,154800,803087806,802,802,802,802,0
20250117,154700,803087806,802,802,802,802,0
20250117,154600,803087806,802,802,802,802,0
20250117,154500,803087806,802,802,802,802,0
20250117,154400,803087806,802,802,802,802,0
20250117,154300,803087806,802,802,802,802,0
20250117,154200,803087806,802,802,802,802,0
20250117,154100,803087806,802,802,802,802,0
20250117,154000,803087806,802,802,802,802,17090
20250117,153900,803087806,802,802,802,802,0
20250117,153800,803087806,802,802,802,802,0
20250117,153700,803087806,802,802,802,802,0
20250117,153600,803087806,802,802,802,802,0
20250117,153500,803087806,802,802,802,802,0
20250117,153400,803087806,802,802,802,802,0
20250117,153300,803087806,802,802,802,802,0
20250117,153200,803087806,802,802,802,802,0
20250117,153100,803087806,802,802,802,802,0
20250117,153000,803087806,802,802,802,802,17090
20250117,152900,789381626,803,803,803,803,0
20250117,152800,789381626,803,803,803,803,0
20250117,152700,789381626,803,803,803,803,0
20250117,152600,789381626,803,803,803,803,0
20250117,152500,789381626,803,803,803,803,0
20250117,152400,789381626,803,803,803,803,0
20250117,152300,789381626,803,803,803,803,0
20250117,152200,789381626,803,803,803,803,0
20250117,152100,789381626,803,803,803,803,0
20250117,152000,789381626,803,803,803,803,0
20250117,151900,789381626,803,803,803,802,6308
20250117,151800,784322193,804,803,804,803,2593
20250117,151700,782237921,804,804,804,804,1
20250117,151600,782237117,802,802,803,802,1476
20250117,151500,781053235,803,803,803,803,289
20250117,151400,780821168,802,803,803,802,1028
20250117,151300,779995697,803,804,804,803,19192
20250117,151200,764584450,804,804,804,804,100
20250117,151100,764504050,805,806,806,803,952
20250117,151000,763739018,806,806,806,806,1
20250117,150900,763738212,805,805,805,805,0
20250117,150800,763738212,805,806,806,805,233
20250117,150700,763550644,806,804,806,804,2112
20250117,150600,761852594,804,804,804,804,100
20250117,150500,761772194,806,805,806,804,5127
20250117,150400,757649968,805,805,805,805,3116
20250117,150300,755141588,807,806,807,805,1436
20250117,150200,753984566,806,806,806,806,0
20250117,150100,753984566,806,806,806,806,3000
20250117,150000,751566566,807,807,807,807,1
20250117,145900,751565759,805,805,805,805,15
20250117,145800,751553684,806,806,806,806,1000
20250117,145700,750747684,807,806,807,805,1060
20250117,145600,749894180,806,806,806,806,270
20250117,145500,749676560,806,805,806,805,27
20250117,145400,749654824,805,804,805,804,4654
20250117,145300,745912703,804,804,804,804,2500
20250117,145200,743902703,804,804,804,804,1362
20250117,145100,742807655,804,804,804,804,1
20250117,145000,742806851,804,804,804,804,1
20250117,144900,742806047,803,804,804,803,2803
20250117,144800,740555237,804,803,804,803,1000
20250117,144700,739751256,803,803,803,803,1501
20250117,144600,738545953,804,804,804,804,0
20250117,144500,738545953,804,804,804,804,0
20250117,144400,738545953,804,804,804,804,10
20250117,144300,738537913,802,802,802,802,94
20250117,144200,738462525,804,804,804,804,0
20250117,144100,738462525,804,804,804,804,50
20250117,144000,738422325,804,804,804,804,6055
20250117,143900,733554105,801,804,804,801,3882
20250117,143800,730438873,804,804,804,804,0
20250117,143700,730438873,804,804,804,804,0
20250117,143600,730438873,804,804,804,804,1
20250117,143500,730438069,803,802,803,802,369
20250117,143400,730141868,802,802,802,802,610
20250117,143300,729652648,802,802,802,802,0
20250117,143200,729652648,802,802,802,802,3134
20250117,143100,727139180,804,804,804,804,1
20250117,143000,727138376,802,803,803,802,11119
20250117,142900,718212569,804,804,804,804,0
20250117,142800,718212569,804,804,804,804,300
20250117,142700,717971369,804,804,804,804,200
20250117,142600,717810569,804,804,804,804,4301
20250117,142500,714352565,804,804,804,804,2006
20250117,142400,712739741,804,804,804,804,100
20250117,142300,712659341,804,804,804,804,1924
20250117,142200,711112445,804,804,804,804,2890
20250117,142100,708788885,803,803,803,803,13
20250117,142000,708778446,804,804,804,804,114
20250117,141900,708686790,804,804,804,804,1
20250117,141800,708685986,804,804,804,804,0
20250117,141700,708685986,804,804,804,804,500
20250117,141600,708283986,804,804,804,803,252
20250117,141500,708081601,804,804,804,804,5
20250117,141400,708077581,804,803,804,803,23
20250117,141300,708059102,803,803,803,803,13
20250117,141200,708048663,804,803,804,803,5395
20250117,141100,703716458,802,803,803,802,621
20250117,141000,703218395,803,801,803,801,9603
20250117,140900,695518726,802,801,802,801,27915
20250117,140800,673154811,801,801,801,801,1000
20250117,140700,672353811,802,802,802,802,4080
20250117,140600,669081651,803,802,803,802,2988
20250117,140500,666685272,803,803,803,803,452
20250117,140400,666322316,803,803,803,803,292
20250117,140300,666087840,804,802,804,802,4002
20250117,140200,662874733,803,802,803,802,1201
20250117,140100,661911530,802,804,804,802,18
20250117,140000,661897092,804,804,804,804,10
20250117,135900,661889052,804,804,804,804,0
20250117,135800,661889052,804,803,804,803,1256
20250117,135700,660880483,803,803,803,803,1007
20250117,135600,660071862,803,803,803,803,306
20250117,135500,659826144,803,803,803,803,3659
20250117,135400,656887967,803,803,803,802,188
20250117,135300,656737006,803,803,803,803,1060
20250117,135200,655885826,803,803,804,803,1375
20250117,135100,654781699,804,803,804,803,221
20250117,135000,654604035,804,805,805,803,739
20250117,134900,654010457,805,805,805,805,103
20250117,134800,653927542,802,804,805,802,4554
20250117,134700,650271095,804,803,804,803,582
20250117,134600,649803748,804,803,804,803,28
20250117,134500,649781263,803,805,805,802,37351
20250117,134400,619793643,804,806,806,804,13475
20250117,134300,608957311,806,806,806,806,7089
20250117,134200,603243577,807,806,807,806,555
20250117,134100,602796246,805,805,805,805,831
20250117,134000,602127291,806,806,806,806,164
20250117,133900,601995107,806,806,807,806,1056
20250117,133800,601143917,807,807,807,807,264
20250117,133700,600930869,806,806,806,806,10400
20250117,133600,592548469,808,805,808,805,5003
20250117,133500,588521049,806,806,806,806,7163
20250117,133400,582747671,808,807,808,806,7685
20250117,133300,576548795,808,808,808,807,647
20250117,133200,576026628,807,808,808,807,1515
20250117,133100,574803518,808,808,808,808,15
20250117,133000,574791398,809,809,809,809,0
20250117,132900,574791398,809,809,809,809,0
20250117,132800,574791398,809,808,809,807,20001
20250117,132700,558644444,809,809,809,809,0
20250117,132600,558644444,809,809,809,809,300
20250117,132500,558401744,809,809,809,809,1
20250117,132400,558400935,808,808,808,808,1
20250117,132300,558400127,809,809,809,808,18
20250117,132200,558385578,808,808,808,808,1
20250117,132100,558384770,810,809,810,808,2292
20250117,132000,556531625,810,810,810,809,12348
20250117,131900,546541945,810,810,810,810,16
20250117,131800,546528985,811,811,811,810,38
20250117,131700,546498168,809,811,811,809,1136
20250117,131600,545578872,811,811,811,811,0
20250117,131500,545578872,811,810,811,810,322
20250117,131400,545318026,810,810,810,810,3320
20250117,131300,542628826,810,810,810,810,0
20250117,131200,542628826,810,810,810,810,13
20250117,131100,542618296,810,810,810,810,0
20250117,131000,542618296,810,810,810,810,0
20250117,130900,542618296,810,810,810,810,3517
20250117,130800,539769526,811,811,811,810,242
20250117,130700,539573277,811,811,811,811,0
20250117,130600,539573277,811,810,811,810,956
20250117,130500,538798571,811,811,811,811,10
20250117,130400,538790461,811,810,811,810,218
20250117,130300,538613830,810,810,810,810,0
20250117,130200,538613830,810,810,810,810,107
20250117,130100,538527160,811,811,811,811,0
20250117,130000,538527160,811,811,811,811,0
20250117,125900,538527160,811,811,811,811,0
20250117,125800,538527160,811,811,811,811,487
20250117,125700,538132203,811,811,811,811,1000
20250117,125600,537321203,811,811,811,811,0
20250117,125500,537321203,811,811,811,811,10
20250117,125400,537313093,811,811,811,810,507
20250117,125300,536901929,811,811,811,811,0
20250117,125200,536901929,811,811,811,811,510
20250117,125100,536488319,811,811,811,811,1
20250117,125000,536487508,810,811,811,810,99
20250117,124900,536407232,811,811,811,811,110
20250117,124800,536318022,811,811,811,811,1
20250117,124700,536317211,810,811,811,810,1727
20250117,124600,534918114,811,812,812,811,16
20250117,124500,534905135,811,811,811,811,1
20250117,124400,534904324,812,812,812,812,0
20250117,124300,534904324,812,812,812,812,0
20250117,124200,534904324,812,812,812,812,667
20250117,124100,534362720,811,811,811,811,169
20250117,124000,534225661,811,811,811,811,26
20250117,123900,534204575,811,811,811,811,0
20250117,123800,534204575,811,811,811,811,19
20250117,123700,534189166,811,811,811,811,3017
20250117,123600,531742379,811,811,811,811,160
20250117,123500,531612619,811,810,811,810,200
20250117,123400,531450488,810,809,810,809,9000
20250117,123300,524165488,809,808,809,808,401
20250117,123200,523841279,808,809,809,808,2940
20250117,123100,521465359,809,809,809,809,4
20250117,123000,521462123,809,809,809,809,3192
20250117,122900,518879795,809,809,809,809,30
20250117,122800,518855525,809,809,809,808,29
20250117,122700,518832077,809,809,809,809,1
20250117,122600,518831268,809,809,809,809,1146
20250117,122500,517904154,809,809,809,809,0
20250117,122400,517904154,809,809,809,809,0
20250117,122300,517904154,809,809,809,809,58
20250117,122200,517857232,809,809,809,809,20
20250117,122100,517841052,809,809,809,809,1
20250117,122000,517840243,807,810,810,807,502
20250117,121900,517434380,810,810,810,808,336
20250117,121800,517162818,809,809,809,809,8006
20250117,121700,510685964,809,809,809,809,500
20250117,121600,510281464,808,808,809,808,1186
20250117,121500,509323175,809,809,809,809,2855
20250117,121400,507013480,810,810,810,810,1
20250117,121300,507012670,810,811,811,810,6762
20250117,121200,501533905,812,811,812,811,416
20250117,121100,501196528,812,812,812,812,1
20250117,121000,501195716,811,811,811,811,0
20250117,120900,501195716,811,811,811,811,513
20250117,120800,500779673,810,810,810,810,8
20250117,120700,500773193,812,812,812,812,0
20250117,120600,500773193,812,811,812,810,1066
20250117,120500,499908681,811,811,811,811,77
20250117,120400,499846234,811,811,811,811,30
20250117,120300,499821904,812,812,812,812,6
20250117,120200,499817032,810,810,810,810,0
20250117,120100,499817032,810,812,812,810,21274
20250117,120000,482574264,812,812,812,812,1300
20250117,115900,481518664,813,813,813,813,11
20250117,115800,481509721,813,813,813,813,20
20250117,115700,481493461,812,813,813,812,63
20250117,115600,481442255,813,813,813,813,1
20250117,115500,481441442,813,813,813,813,1
20250117,115400,481440629,813,813,813,813,949
20250117,115300,480669092,813,813,813,813,0
20250117,115200,480669092,813,813,813,813,4481
20250117,115100,477026039,813,813,813,813,1006
20250117,115000,476208161,813,813,813,813,4
20250117,114900,476204909,813,812,813,812,1038
20250117,114800,475361028,813,813,813,813,5
20250117,114700,475356963,813,813,813,813,1000
20250117,114600,474543963,813,812,813,812,16
20250117,114500,474530968,812,813,813,812,101
20250117,114400,474448856,813,813,813,813,12
20250117,114300,474439100,813,812,813,812,200
20250117,114200,474276580,812,812,812,812,3332
20250117,114100,471570996,812,812,812,812,3001
20250117,114000,469134184,812,812,812,812,0
20250117,113900,469134184,812,812,812,812,13
20250117,113800,469123628,812,813,813,812,304
20250117,113700,468876776,813,813,813,813,2
20250117,113600,468875150,813,813,813,813,8
20250117,113500,468868646,813,812,813,812,19
20250117,113400,468853217,813,813,813,813,3
20250117,113300,468850778,813,813,813,813,1230
20250117,113200,467850788,813,813,813,812,15
20250117,113100,467838606,812,813,813,812,31
20250117,113000,467813433,812,813,813,812,1283
20250117,112900,466771547,813,814,814,813,218
20250117,112800,466594108,812,814,814,812,47
20250117,112700,466555896,814,814,814,814,0
20250117,112600,466555896,814,814,814,814,1
20250117,112500,466555082,812,812,812,812,13
20250117,112400,466544526,812,812,812,812,0
20250117,112300,466544526,812,812,812,812,0
20250117,112200,466544526,812,812,812,812,1005
20250117,112100,465728466,812,812,812,812,2
20250117,112000,465726842,813,813,813,813,0
20250117,111900,465726842,813,813,813,811,2172
20250117,111800,463964488,813,813,813,813,0
20250117,111700,463964488,813,812,813,812,2708
20250117,111600,461763402,812,812,812,812,1100
20250117,111500,460870202,812,812,812,812,892
20250117,111400,460145898,812,811,812,811,1152
20250117,111300,459211474,812,812,812,812,50
20250117,111200,459170874,813,813,813,811,30
20250117,111100,459146512,813,813,813,813,100
20250117,111000,459065212,814,814,814,814,0
20250117,110900,459065212,814,814,814,814,0
20250117,110800,459065212,814,814,814,814,0
20250117,110700,459065212,814,814,814,814,16
20250117,110600,459052188,812,815,815,812,1055
20250117,110500,458195371,815,815,815,815,2
20250117,110400,458193741,815,816,816,815,124
20250117,110300,458092680,812,817,817,812,6167
20250117,110200,453080189,818,816,819,813,2503
20250117,110100,451032853,816,816,816,816,0
20250117,110000,451032853,816,815,816,814,1104
20250117,105900,450133191,814,814,815,814,45
20250117,105800,450096518,815,815,815,815,0
20250117,105700,450096518,815,812,815,812,1871
20250117,105600,448577262,812,811,812,811,1020
20250117,105500,447749535,812,812,812,812,10
20250117,105400,447741415,812,812,812,812,0
20250117,105300,447741415,812,812,812,811,44
20250117,105200,447705709,811,809,811,809,947
20250117,105100,446937712,809,811,811,809,78
20250117,105000,446874484,812,810,812,809,937
20250117,104900,446115910,811,811,811,811,706
20250117,104800,445543344,811,811,811,811,13
20250117,104700,445532801,812,811,812,811,739
20250117,104600,444933237,812,812,812,812,205
20250117,104500,444766777,812,811,812,811,2891
20250117,104400,442420244,811,812,812,811,52
20250117,104300,442378071,810,809,810,809,8102
20250117,104200,435815453,808,809,809,808,1430
20250117,104100,434659812,808,808,808,808,1501
20250117,104000,433447004,807,807,807,807,0
20250117,103900,433447004,807,807,807,807,14
20250117,103800,433435706,808,807,808,807,758
20250117,103700,432823969,805,804,805,804,7300
20250117,103600,426947869,804,804,804,804,913
20250117,103500,426213817,804,805,805,803,685
20250117,103400,425662947,804,803,804,803,2390
20250117,103300,423742777,803,803,804,802,5024
20250117,103200,419710459,803,804,804,803,3865
20250117,103100,416604499,804,805,805,804,927
20250117,103000,415859041,805,805,805,805,155
20250117,102900,415734266,802,804,804,802,17905
20250117,102800,401366703,804,806,806,804,3915
20250117,102700,398216963,805,807,807,805,4896
20250117,102600,394274974,807,806,807,806,1517
20250117,102500,393052269,807,807,807,806,2324
20250117,102400,391178866,808,806,808,806,437
20250117,102300,390826642,806,806,806,805,9935
20250117,102200,382828222,806,807,808,805,9620
20250117,102100,375081446,805,806,808,805,12388
20250117,102000,365098692,806,809,809,806,36279
20250117,101900,335803984,809,810,810,809,1767
20250117,101800,334373454,810,810,810,810,1550
20250117,101700,333117954,810,810,810,810,3045
20250117,101600,330651504,811,811,811,811,2335
20250117,101500,328757819,812,811,812,811,24
20250117,101400,328738344,812,811,812,811,440
20250117,101300,328381503,811,810,811,810,1411
20250117,101200,327237932,810,811,811,810,9223
20250117,101100,319765781,811,811,811,811,1203
20250117,101000,318790148,811,811,811,809,203
20250117,100900,318625797,810,812,812,808,3531
20250117,100800,315769385,809,809,811,809,913
20250117,100700,315030730,809,812,812,809,8180
20250117,100600,308412660,812,809,812,809,4175
20250117,100500,305033192,809,813,813,809,15155
20250117,100400,292767648,812,810,812,810,7631
20250117,100300,286580025,810,811,811,809,3047
20250117,100200,284112855,811,810,812,809,20613
20250117,100100,267435224,810,811,811,809,11219
20250117,100000,258346334,812,813,813,810,12674
20250117,095900,248066842,814,815,815,814,605
20250117,095800,247574371,814,811,814,809,19029
20250117,095700,232161500,810,817,819,810,29379
20250117,095600,208226669,820,818,820,818,2070
20250117,095500,206533405,820,818,820,818,5564
20250117,095400,201981486,820,818,820,818,3001
20250117,095300,199526666,820,820,820,819,6233
20250117,095200,194421636,820,819,820,819,2502
20250117,095100,192372426,820,822,822,819,4050
20250117,095000,189051707,821,823,823,821,2308
20250117,094900,187156744,821,820,823,820,3585
20250117,094800,184217006,823,820,823,820,1001
20250117,094700,183396183,823,822,823,820,13583
20250117,094600,172249149,824,825,825,824,12
20250117,094500,172239250,822,825,825,822,53
20250117,094400,172195564,825,825,825,825,107
20250117,094300,172107289,825,823,826,820,5536
20250117,094200,167558514,826,824,826,824,208
20250117,094100,167387110,824,827,827,823,25462
20250117,094000,146430579,824,825,827,824,10535
20250117,093900,137749694,826,826,828,824,12605
20250117,093800,127353301,827,828,828,827,403
20250117,093700,127020018,828,828,828,828,252
20250117,093600,126811362,826,828,828,826,1233
20250117,093500,125792884,826,826,826,826,0
20250117,093400,125792884,826,826,826,826,500
20250117,093300,125379884,829,829,829,829,2481
20250117,093200,123323135,830,830,830,830,3
20250117,093100,123320645,828,826,828,825,1079
20250117,093000,122427659,828,828,828,828,1
20250117,092900,122426831,824,825,825,824,1735
20250117,092800,120995691,825,828,828,825,82
20250117,092700,120928029,828,825,828,824,1406
20250117,092600,119767660,824,826,826,824,2241
20250117,092500,117919873,828,828,828,824,43059
20250117,092400,82368313,828,830,830,827,11086
20250117,092300,73183377,830,830,830,830,503
20250117,092200,72765887,830,830,830,830,957
20250117,092100,71971577,830,830,832,829,2092
20250117,092000,70235290,832,832,832,832,1
20250117,091900,70234458,833,833,833,833,0
20250117,091800,70234458,833,833,833,833,4
20250117,091700,70231126,833,830,833,829,4074
20250117,091600,66853186,830,834,834,830,4071
20250117,091500,63473972,834,831,834,830,9456
20250117,091400,55623539,831,831,831,830,540
20250117,091300,55174804,831,831,831,831,2
20250117,091200,55173142,831,831,831,831,4613
20250117,091100,51339739,835,835,835,835,0
20250117,091000,51339739,835,834,835,834,2003
20250117,090900,49669234,835,831,835,831,1002
20250117,090800,48836564,830,830,830,830,500
20250117,090700,48421564,830,830,830,830,2000
20250117,090600,46761564,830,830,830,829,5643
20250117,090500,42078017,835,829,835,827,3005
20250117,090400,39588487,829,831,831,829,4000
20250117,090300,36272383,831,826,831,826,9556
20250117,090200,28334170,826,830,830,826,4751
20250117,090100,24404440,831,828,831,826,8515
20250117,090000,17346918,828,830,830,828,20901