stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,191000,228605621,808,808,808,808,5777
20250120,190900,228605621,808,808,808,808,0
20250120,190800,228605621,808,808,808,808,0
20250120,190700,228605621,808,808,808,808,0
20250120,190600,228605621,808,808,808,808,0
20250120,190500,228605621,808,808,808,808,0
20250120,190400,228605621,808,808,808,808,0
20250120,190300,228605621,808,808,808,808,0
20250120,190200,228605621,808,808,808,808,0
20250120,190100,228605621,808,808,808,808,0
20250120,190000,228605621,808,808,808,808,0
20250120,185900,228605621,808,808,808,808,0
20250120,185800,228605621,808,808,808,808,0
20250120,185700,228605621,808,808,808,808,0
20250120,185600,228605621,808,808,808,808,0
20250120,185500,228605621,808,808,808,808,0
20250120,185400,228605621,808,808,808,808,0
20250120,185300,228605621,808,808,808,808,0
20250120,185200,228605621,808,808,808,808,0
20250120,185100,228605621,808,808,808,808,0
20250120,185000,228605621,808,808,808,808,0
20250120,184900,228605621,808,808,808,808,0
20250120,184800,228605621,808,808,808,808,0
20250120,184700,228605621,808,808,808,808,0
20250120,184600,228605621,808,808,808,808,0
20250120,184500,228605621,808,808,808,808,0
20250120,184400,228605621,808,808,808,808,0
20250120,184300,228605621,808,808,808,808,0
20250120,184200,228605621,808,808,808,808,0
20250120,184100,228605621,808,808,808,808,0
20250120,184000,228605621,808,808,808,808,5777
20250120,183900,228605621,808,808,808,808,0
20250120,183800,228605621,808,808,808,808,0
20250120,183700,228605621,808,808,808,808,0
20250120,183600,228605621,808,808,808,808,0
20250120,183500,228605621,808,808,808,808,0
20250120,183400,228605621,808,808,808,808,0
20250120,183300,228605621,808,808,808,808,0
20250120,183200,228605621,808,808,808,808,0
20250120,183100,228605621,808,808,808,808,0
20250120,183000,228605621,808,808,808,808,0
20250120,182900,228605621,808,808,808,808,0
20250120,182800,228605621,808,808,808,808,0
20250120,182700,228605621,808,808,808,808,0
20250120,182600,228605621,808,808,808,808,0
20250120,182500,228605621,808,808,808,808,0
20250120,182400,228605621,808,808,808,808,0
20250120,182300,228605621,808,808,808,808,0
20250120,182200,228605621,808,808,808,808,0
20250120,182100,228605621,808,808,808,808,0
20250120,182000,228605621,808,808,808,808,0
20250120,181900,228605621,808,808,808,808,0
20250120,181800,228605621,808,808,808,808,0
20250120,181700,228605621,808,808,808,808,0
20250120,181600,228605621,808,808,808,808,0
20250120,181500,228605621,808,808,808,808,0
20250120,181400,228605621,808,808,808,808,0
20250120,181300,228605621,808,808,808,808,0
20250120,181200,228605621,808,808,808,808,0
20250120,181100,228605621,808,808,808,808,0
20250120,181000,228605621,808,808,808,808,5777
20250120,180900,228605621,808,808,808,808,0
20250120,180800,228605621,808,808,808,808,0
20250120,180700,228605621,808,808,808,808,0
20250120,180600,228605621,808,808,808,808,0
20250120,180500,228605621,808,808,808,808,0
20250120,180400,228605621,808,808,808,808,0
20250120,180300,228605621,808,808,808,808,0
20250120,180200,228605621,808,808,808,808,0
20250120,180100,228605621,808,808,808,808,0
20250120,180000,228605621,808,808,808,808,0
20250120,175900,228605621,808,808,808,808,0
20250120,175800,228605621,808,808,808,808,0
20250120,175700,228605621,808,808,808,808,0
20250120,175600,228605621,808,808,808,808,0
20250120,175500,228605621,808,808,808,808,0
20250120,175400,228605621,808,808,808,808,0
20250120,175300,228605621,808,808,808,808,0
20250120,175200,228605621,808,808,808,808,0
20250120,175100,228605621,808,808,808,808,0
20250120,175000,228605621,808,808,808,808,0
20250120,174900,228605621,808,808,808,808,0
20250120,174800,228605621,808,808,808,808,0
20250120,174700,228605621,808,808,808,808,0
20250120,174600,228605621,808,808,808,808,0
20250120,174500,228605621,808,808,808,808,0
20250120,174400,228605621,808,808,808,808,0
20250120,174300,228605621,808,808,808,808,0
20250120,174200,228605621,808,808,808,808,0
20250120,174100,228605621,808,808,808,808,0
20250120,174000,228605621,808,808,808,808,5777
20250120,173900,228605621,808,808,808,808,0
20250120,173800,228605621,808,808,808,808,0
20250120,173700,228605621,808,808,808,808,0
20250120,173600,228605621,808,808,808,808,0
20250120,173500,228605621,808,808,808,808,0
20250120,173400,228605621,808,808,808,808,0
20250120,173300,228605621,808,808,808,808,0
20250120,173200,228605621,808,808,808,808,0
20250120,173100,228605621,808,808,808,808,0
20250120,173000,228605621,808,808,808,808,0
20250120,172900,228605621,808,808,808,808,0
20250120,172800,228605621,808,808,808,808,0
20250120,172700,228605621,808,808,808,808,0
20250120,172600,228605621,808,808,808,808,0
20250120,172500,228605621,808,808,808,808,0
20250120,172400,228605621,808,808,808,808,0
20250120,172300,228605621,808,808,808,808,0
20250120,172200,228605621,808,808,808,808,0
20250120,172100,228605621,808,808,808,808,0
20250120,172000,228605621,808,808,808,808,0
20250120,171900,228605621,808,808,808,808,0
20250120,171800,228605621,808,808,808,808,0
20250120,171700,228605621,808,808,808,808,0
20250120,171600,228605621,808,808,808,808,0
20250120,171500,228605621,808,808,808,808,0
20250120,171400,228605621,808,808,808,808,0
20250120,171300,228605621,808,808,808,808,0
20250120,171200,228605621,808,808,808,808,0
20250120,171100,228605621,808,808,808,808,0
20250120,171000,228605621,808,808,808,808,5777
20250120,170900,228605621,808,808,808,808,0
20250120,170800,228605621,808,808,808,808,0
20250120,170700,228605621,808,808,808,808,0
20250120,170600,228605621,808,808,808,808,0
20250120,170500,228605621,808,808,808,808,0
20250120,170400,228605621,808,808,808,808,0
20250120,170300,228605621,808,808,808,808,0
20250120,170200,228605621,808,808,808,808,0
20250120,170100,228605621,808,808,808,808,0
20250120,170000,228605621,808,808,808,808,0
20250120,165900,228605621,808,808,808,808,0
20250120,165800,228605621,808,808,808,808,0
20250120,165700,228605621,808,808,808,808,0
20250120,165600,228605621,808,808,808,808,0
20250120,165500,228605621,808,808,808,808,0
20250120,165400,228605621,808,808,808,808,0
20250120,165300,228605621,808,808,808,808,0
20250120,165200,228605621,808,808,808,808,0
20250120,165100,228605621,808,808,808,808,0
20250120,165000,228605621,808,808,808,808,0
20250120,164900,228605621,808,808,808,808,0
20250120,164800,228605621,808,808,808,808,0
20250120,164700,228605621,808,808,808,808,0
20250120,164600,228605621,808,808,808,808,0
20250120,164500,228605621,808,808,808,808,0
20250120,164400,228605621,808,808,808,808,0
20250120,164300,228605621,808,808,808,808,0
20250120,164200,228605621,808,808,808,808,0
20250120,164100,228605621,808,808,808,808,0
20250120,164000,228605621,808,808,808,808,5777
20250120,163900,228605621,808,808,808,808,0
20250120,163800,228605621,808,808,808,808,0
20250120,163700,228605621,808,808,808,808,0
20250120,163600,228605621,808,808,808,808,0
20250120,163500,228605621,808,808,808,808,0
20250120,163400,228605621,808,808,808,808,0
20250120,163300,228605621,808,808,808,808,0
20250120,163200,228605621,808,808,808,808,0
20250120,163100,228605621,808,808,808,808,0
20250120,163000,228605621,808,808,808,808,0
20250120,162900,228605621,808,808,808,808,0
20250120,162800,228605621,808,808,808,808,0
20250120,162700,228605621,808,808,808,808,0
20250120,162600,228605621,808,808,808,808,0
20250120,162500,228605621,808,808,808,808,0
20250120,162400,228605621,808,808,808,808,0
20250120,162300,228605621,808,808,808,808,0
20250120,162200,228605621,808,808,808,808,0
20250120,162100,228605621,808,808,808,808,0
20250120,162000,228605621,808,808,808,808,0
20250120,161900,228605621,808,808,808,808,0
20250120,161800,228605621,808,808,808,808,0
20250120,161700,228605621,808,808,808,808,0
20250120,161600,228605621,808,808,808,808,0
20250120,161500,228605621,808,808,808,808,0
20250120,161400,228605621,808,808,808,808,0
20250120,161300,228605621,808,808,808,808,0
20250120,161200,228605621,808,808,808,808,0
20250120,161100,228605621,808,808,808,808,0
20250120,161000,228605621,808,808,808,808,5777
20250120,160900,228605621,808,808,808,808,0
20250120,160800,228605621,808,808,808,808,0
20250120,160700,228605621,808,808,808,808,0
20250120,160600,228605621,808,808,808,808,0
20250120,160500,228605621,808,808,808,808,0
20250120,160400,228605621,808,808,808,808,0
20250120,160300,228605621,808,808,808,808,0
20250120,160200,228605621,808,808,808,808,0
20250120,160100,228605621,808,808,808,808,0
20250120,160000,228605621,808,808,808,808,0
20250120,155900,228605621,808,808,808,808,0
20250120,155800,228605621,808,808,808,808,0
20250120,155700,228605621,808,808,808,808,0
20250120,155600,228605621,808,808,808,808,0
20250120,155500,228605621,808,808,808,808,0
20250120,155400,228605621,808,808,808,808,0
20250120,155300,228605621,808,808,808,808,0
20250120,155200,228605621,808,808,808,808,0
20250120,155100,228605621,808,808,808,808,0
20250120,155000,228605621,808,808,808,808,0
20250120,154900,228605621,808,808,808,808,0
20250120,154800,228605621,808,808,808,808,0
20250120,154700,228605621,808,808,808,808,0
20250120,154600,228605621,808,808,808,808,0
20250120,154500,228605621,808,808,808,808,0
20250120,154400,228605621,808,808,808,808,0
20250120,154300,228605621,808,808,808,808,0
20250120,154200,228605621,808,808,808,808,0
20250120,154100,228605621,808,808,808,808,0
20250120,154000,228605621,808,808,808,808,5777
20250120,153900,228605621,808,808,808,808,0
20250120,153800,228605621,808,808,808,808,0
20250120,153700,228605621,808,808,808,808,0
20250120,153600,228605621,808,808,808,808,0
20250120,153500,228605621,808,808,808,808,0
20250120,153400,228605621,808,808,808,808,0
20250120,153300,228605621,808,808,808,808,0
20250120,153200,228605621,808,808,808,808,0
20250120,153100,228605621,808,808,808,808,0
20250120,153000,228605621,808,808,808,808,5777
20250120,152900,223937805,808,808,808,808,0
20250120,152800,223937805,808,808,808,808,0
20250120,152700,223937805,808,808,808,808,0
20250120,152600,223937805,808,808,808,808,0
20250120,152500,223937805,808,808,808,808,0
20250120,152400,223937805,808,808,808,808,0
20250120,152300,223937805,808,808,808,808,0
20250120,152200,223937805,808,808,808,808,0
20250120,152100,223937805,808,808,808,808,0
20250120,152000,223937805,808,808,808,808,0
20250120,151900,223937805,808,807,808,806,1334
20250120,151800,222861082,807,806,807,806,230
20250120,151700,222675502,807,806,807,806,90
20250120,151600,222602887,805,806,806,805,1475
20250120,151500,221414472,806,806,807,806,1546
20250120,151400,220168380,807,805,807,805,71
20250120,151300,220111223,806,804,806,804,1792
20250120,151200,218670029,806,806,806,806,30
20250120,151100,218645849,806,806,806,806,0
20250120,151000,218645849,806,806,806,806,1000
20250120,150900,217839849,805,805,805,805,63
20250120,150800,217789134,805,805,805,805,108
20250120,150700,217702194,803,803,803,803,1
20250120,150600,217701391,804,804,804,803,758
20250120,150500,217091969,804,804,804,804,0
20250120,150400,217091969,804,804,804,804,0
20250120,150300,217091969,804,805,805,804,495
20250120,150200,216693952,804,804,804,804,0
20250120,150100,216693952,804,804,804,804,218
20250120,150000,216518680,805,805,805,805,146
20250120,145900,216401150,805,805,805,805,1000
20250120,145800,215596150,804,804,804,804,1668
20250120,145700,214255078,804,804,804,804,100
20250120,145600,214174678,804,804,804,804,24
20250120,145500,214155382,805,805,805,805,0
20250120,145400,214155382,805,805,805,805,0
20250120,145300,214155382,805,805,805,805,6
20250120,145200,214150552,805,805,805,805,411
20250120,145100,213819697,806,806,806,806,500
20250120,145000,213416697,806,806,806,806,5
20250120,144900,213412667,807,807,807,807,1
20250120,144800,213411860,807,807,807,807,0
20250120,144700,213411860,807,807,807,807,1792
20250120,144600,211965716,807,807,807,807,30
20250120,144500,211941506,807,807,807,807,5428
20250120,144400,207561110,808,808,808,808,2
20250120,144300,207559494,808,808,808,808,1
20250120,144200,207558686,807,806,807,806,7389
20250120,144100,201597453,806,806,806,806,3
20250120,144000,201595035,806,805,806,805,229
20250120,143900,201410469,805,805,805,805,0
20250120,143800,201410469,805,805,805,805,1015
20250120,143700,200593394,805,805,805,805,0
20250120,143600,200593394,805,805,805,805,0
20250120,143500,200593394,805,805,805,805,20
20250120,143400,200577294,805,805,805,805,12
20250120,143300,200567634,806,806,806,806,0
20250120,143200,200567634,806,806,806,806,0
20250120,143100,200567634,806,806,806,806,0
20250120,143000,200567634,806,806,806,806,0
20250120,142900,200567634,806,806,806,806,0
20250120,142800,200567634,806,806,806,806,120
20250120,142700,200470914,806,806,806,806,1
20250120,142600,200470108,806,806,806,806,0
20250120,142500,200470108,806,806,806,806,0
20250120,142400,200470108,806,807,807,806,1012
20250120,142300,199654433,806,806,806,806,0
20250120,142200,199654433,806,806,806,806,5
20250120,142100,199650403,806,806,806,806,0
20250120,142000,199650403,806,806,806,806,0
20250120,141900,199650403,806,806,806,806,0
20250120,141800,199650403,806,806,806,806,25
20250120,141700,199630253,805,805,805,805,0
20250120,141600,199630253,805,805,805,805,228
20250120,141500,199446713,805,805,805,805,20
20250120,141400,199430613,805,805,805,805,0
20250120,141300,199430613,805,806,806,805,10
20250120,141200,199422561,806,806,806,806,312
20250120,141100,199171089,806,806,806,806,8
20250120,141000,199164641,807,807,807,807,0
20250120,140900,199164641,807,807,807,807,0
20250120,140800,199164641,807,807,807,807,0
20250120,140700,199164641,807,807,807,807,0
20250120,140600,199164641,807,807,807,807,17
20250120,140500,199150922,807,807,807,807,0
20250120,140400,199150922,807,807,807,807,100
20250120,140300,199070222,807,807,807,807,15
20250120,140200,199058117,806,806,806,806,0
20250120,140100,199058117,806,806,806,806,33
20250120,140000,199031519,805,805,805,805,8
20250120,135900,199025079,805,805,805,805,0
20250120,135800,199025079,805,805,805,805,8
20250120,135700,199018639,805,805,805,805,8
20250120,135600,199012199,805,805,805,805,0
20250120,135500,199012199,805,805,805,805,9
20250120,135400,199004954,805,805,805,805,0
20250120,135300,199004954,805,805,805,805,1819
20250120,135200,197540659,805,805,805,805,0
20250120,135100,197540659,805,805,805,805,8
20250120,135000,197534219,807,807,807,807,0
20250120,134900,197534219,807,807,807,807,0
20250120,134800,197534219,807,807,807,807,0
20250120,134700,197534219,807,807,807,807,0
20250120,134600,197534219,807,807,807,807,0
20250120,134500,197534219,807,807,807,807,1006
20250120,134400,196722377,807,807,807,807,0
20250120,134300,196722377,807,807,807,807,0
20250120,134200,196722377,807,807,807,807,1368
20250120,134100,195618401,806,806,806,806,1987
20250120,134000,194016879,806,806,806,806,101
20250120,133900,193935473,806,806,806,806,0
20250120,133800,193935473,806,806,806,806,0
20250120,133700,193935473,806,806,806,806,0
20250120,133600,193935473,806,806,806,806,0
20250120,133500,193935473,806,806,806,806,108
20250120,133400,193848425,806,807,807,806,3
20250120,133300,193846006,807,806,807,806,593
20250120,133200,193368038,807,807,807,807,865
20250120,133100,192669983,806,806,806,806,0
20250120,133000,192669983,806,806,806,806,0
20250120,132900,192669983,806,806,806,806,1479
20250120,132800,191477909,806,806,806,806,0
20250120,132700,191477909,806,806,806,806,40
20250120,132600,191445669,806,806,806,806,0
20250120,132500,191445669,806,806,806,806,8
20250120,132400,191439221,806,806,806,806,0
20250120,132300,191439221,806,806,806,806,0
20250120,132200,191439221,806,806,806,806,0
20250120,132100,191439221,806,806,806,806,28
20250120,132000,191416653,806,806,806,806,35
20250120,131900,191388443,806,806,806,806,0
20250120,131800,191388443,806,806,806,806,100
20250120,131700,191307843,807,807,807,807,235
20250120,131600,191118198,808,808,808,808,0
20250120,131500,191118198,808,808,808,808,0
20250120,131400,191118198,808,807,808,807,2013
20250120,131300,189492026,806,806,806,806,8
20250120,131200,189485578,807,807,807,807,8
20250120,131100,189479122,806,806,806,806,0
20250120,131000,189479122,806,806,806,806,0
20250120,130900,189479122,806,806,806,806,62
20250120,130800,189429150,806,806,806,806,8
20250120,130700,189422702,806,806,806,806,8
20250120,130600,189416254,806,807,807,806,11012
20250120,130500,180540579,807,806,807,806,3431
20250120,130400,177774762,807,807,807,807,0
20250120,130300,177774762,807,807,807,807,0
20250120,130200,177774762,807,807,807,807,0
20250120,130100,177774762,807,806,807,806,699
20250120,130000,177210689,806,806,806,806,0
20250120,125900,177210689,806,806,806,806,619
20250120,125800,176711775,805,805,805,805,0
20250120,125700,176711775,805,805,805,805,25
20250120,125600,176691650,805,805,805,805,0
20250120,125500,176691650,805,805,805,805,3
20250120,125400,176689235,805,805,805,805,0
20250120,125300,176689235,805,804,805,804,120
20250120,125200,176592642,804,804,804,804,84
20250120,125100,176525106,804,804,804,804,0
20250120,125000,176525106,804,804,804,804,8
20250120,124900,176518674,804,804,804,804,0
20250120,124800,176518674,804,804,804,804,0
20250120,124700,176518674,804,804,804,804,1247
20250120,124600,175516086,803,803,803,803,8
20250120,124500,175509662,803,803,803,803,0
20250120,124400,175509662,803,803,803,803,0
20250120,124300,175509662,803,803,803,803,0
20250120,124200,175509662,803,803,803,803,1277
20250120,124100,174484231,803,803,803,803,0
20250120,124000,174484231,803,803,803,803,0
20250120,123900,174484231,803,802,803,802,523
20250120,123800,174064781,802,803,803,802,2000
20250120,123700,172459827,803,803,803,803,0
20250120,123600,172459827,803,803,803,803,0
20250120,123500,172459827,803,803,803,803,8
20250120,123400,172453403,804,804,804,804,0
20250120,123300,172453403,804,804,804,804,0
20250120,123200,172453403,804,804,804,804,0
20250120,123100,172453403,804,804,804,804,0
20250120,123000,172453403,804,803,804,803,9
20250120,122900,172446175,803,803,803,803,0
20250120,122800,172446175,803,803,803,803,0
20250120,122700,172446175,803,803,803,803,698
20250120,122600,171885681,803,803,803,803,3
20250120,122500,171883272,803,803,803,803,0
20250120,122400,171883272,803,803,803,803,0
20250120,122300,171883272,803,803,803,803,200
20250120,122200,171722672,802,802,802,802,1400
20250120,122100,170599872,802,802,802,802,2000
20250120,122000,168995872,802,802,802,800,2007
20250120,121900,167389758,802,802,802,802,0
20250120,121800,167389758,802,802,802,802,0
20250120,121700,167389758,802,802,802,802,2001
20250120,121600,165784956,802,802,802,802,1
20250120,121500,165784154,801,802,802,801,399
20250120,121400,165464554,799,799,799,799,8
20250120,121300,165458162,802,802,802,802,0
20250120,121200,165458162,802,800,802,800,1054
20250120,121100,164614960,799,799,799,799,8
20250120,121000,164608568,802,802,802,802,2
20250120,120900,164606964,802,802,802,802,0
20250120,120800,164606964,802,802,802,802,625
20250120,120700,164105714,802,802,802,802,0
20250120,120600,164105714,802,799,802,799,311
20250120,120500,163857192,799,800,800,799,74
20250120,120400,163798005,802,800,802,800,1236
20250120,120300,162806749,802,802,802,802,0
20250120,120200,162806749,802,802,802,802,0
20250120,120100,162806749,802,802,802,802,0
20250120,120000,162806749,802,802,802,802,0
20250120,115900,162806749,802,802,802,802,1
20250120,115800,162805947,802,802,802,802,0
20250120,115700,162805947,802,802,802,802,0
20250120,115600,162805947,802,802,802,802,0
20250120,115500,162805947,802,802,802,802,2031
20250120,115400,161177085,799,798,799,798,1163
20250120,115300,160247856,797,797,797,797,8
20250120,115200,160241480,798,796,798,796,2
20250120,115100,160239886,796,796,796,796,308
20250120,115000,159994718,795,795,795,795,0
20250120,114900,159994718,795,796,796,795,7872
20250120,114800,153736278,795,796,796,795,1784
20250120,114700,152317798,795,795,795,795,0
20250120,114600,152317798,795,795,795,795,0
20250120,114500,152317798,795,800,800,795,8017
20250120,114400,145930430,800,800,800,800,1308
20250120,114300,144884030,800,801,801,800,1375
20250120,114200,143783810,801,801,801,801,1200
20250120,114100,142822610,801,801,801,801,8
20250120,114000,142816202,801,801,802,801,94
20250120,113900,142740907,801,801,801,801,0
20250120,113800,142740907,801,801,801,801,0
20250120,113700,142740907,801,801,801,801,0
20250120,113600,142740907,801,801,801,801,0
20250120,113500,142740907,801,801,801,801,23
20250120,113400,142722484,801,801,801,801,350
20250120,113300,142442134,800,800,801,800,2839
20250120,113200,140170126,800,800,800,800,208
20250120,113100,140003726,800,800,800,800,0
20250120,113000,140003726,800,800,800,800,0
20250120,112900,140003726,800,800,800,800,4
20250120,112800,140000526,801,801,801,801,53
20250120,112700,139958073,801,801,801,801,170
20250120,112600,139821903,800,801,801,800,1531
20250120,112500,138597102,801,801,801,801,12
20250120,112400,138587490,800,801,801,800,24
20250120,112300,138568270,801,801,801,800,6
20250120,112200,138563468,801,800,801,800,4005
20250120,112100,135359467,801,801,801,800,583
20250120,112000,134892784,801,802,802,801,1587
20250120,111900,133621567,801,801,801,801,0
20250120,111800,133621567,801,801,801,801,0
20250120,111700,133621567,801,801,801,801,8
20250120,111600,133615159,801,801,801,801,0
20250120,111500,133615159,801,801,801,801,0
20250120,111400,133615159,801,801,801,801,8
20250120,111300,133608751,802,802,802,802,0
20250120,111200,133608751,802,801,802,801,211
20250120,111100,133439537,800,800,800,800,199
20250120,111000,133280337,800,800,800,800,8
20250120,110900,133273937,800,801,801,800,500
20250120,110800,132873551,801,801,801,801,8
20250120,110700,132867143,801,801,801,801,0
20250120,110600,132867143,801,801,801,801,20
20250120,110500,132851123,801,801,801,801,0
20250120,110400,132851123,801,801,801,800,1784
20250120,110300,131423335,801,801,801,801,500
20250120,110200,131022835,802,801,802,800,338
20250120,110100,130752055,802,802,802,802,0
20250120,110000,130752055,802,801,802,801,1055
20250120,105900,129906945,801,802,802,801,64
20250120,105800,129855625,801,802,802,801,2109
20250120,105700,128166311,801,802,802,801,11
20250120,105600,128157497,802,802,802,802,6
20250120,105500,128152685,801,801,801,801,8
20250120,105400,128146277,802,803,803,802,238
20250120,105300,127955399,802,803,803,802,10
20250120,105200,127947377,803,803,803,803,1
20250120,105100,127946574,802,802,802,802,35
20250120,105000,127918504,803,803,803,803,150
20250120,104900,127798054,803,803,803,803,0
20250120,104800,127798054,803,801,803,801,9
20250120,104700,127790843,801,801,801,801,0
20250120,104600,127790843,801,801,801,801,108
20250120,104500,127704335,801,801,801,801,0
20250120,104400,127704335,801,801,801,801,8
20250120,104300,127697927,801,801,801,801,0
20250120,104200,127697927,801,801,801,801,0
20250120,104100,127697927,801,801,801,801,8
20250120,104000,127691519,801,801,801,801,0
20250120,103900,127691519,801,801,801,801,2808
20250120,103800,125442311,801,802,802,801,514
20250120,103700,125030592,802,802,802,802,0
20250120,103600,125030592,802,802,802,802,8
20250120,103500,125024176,803,803,803,803,0
20250120,103400,125024176,803,804,804,803,376
20250120,103300,124721881,804,804,804,804,11
20250120,103200,124713037,804,804,804,804,303
20250120,103100,124469425,804,804,804,804,0
20250120,103000,124469425,804,804,804,804,1
20250120,102900,124468621,802,802,802,802,1000
20250120,102800,123666621,802,802,802,802,8
20250120,102700,123660205,802,802,802,802,0
20250120,102600,123660205,802,803,803,802,500
20250120,102500,123259202,802,802,802,802,8
20250120,102400,123252786,804,804,804,804,1589
20250120,102300,121975230,804,804,804,804,20
20250120,102200,121959150,802,802,802,802,8
20250120,102100,121952734,804,804,804,804,0
20250120,102000,121952734,804,802,804,802,33
20250120,101900,121926218,804,804,804,804,1
20250120,101800,121925414,802,802,802,802,17
20250120,101700,121911780,803,803,803,803,0
20250120,101600,121911780,803,804,804,803,509
20250120,101500,121503023,802,802,802,802,8
20250120,101400,121496607,804,804,804,804,4
20250120,101300,121493391,804,804,804,804,0
20250120,101200,121493391,804,804,804,804,0
20250120,101100,121493391,804,804,804,804,31
20250120,101000,121468467,804,802,804,802,18
20250120,100900,121454011,804,804,804,804,50
20250120,100800,121413811,804,804,804,804,3
20250120,100700,121411399,804,802,804,802,73
20250120,100600,121352827,804,804,804,804,5
20250120,100500,121348807,802,803,803,802,6006
20250120,100400,116526877,803,803,804,803,4509
20250120,100300,112906141,804,804,804,804,180
20250120,100200,112761421,804,804,804,804,1093
20250120,100100,111882649,804,804,804,804,91
20250120,100000,111809485,804,804,805,803,76
20250120,095900,111748414,804,804,804,804,106
20250120,095800,111663190,804,804,804,804,0
20250120,095700,111663190,804,804,804,804,6602
20250120,095600,106355182,804,804,804,804,16
20250120,095500,106342318,804,804,804,804,657
20250120,095400,105814090,804,805,805,804,137
20250120,095300,105703922,804,804,804,804,0
20250120,095200,105703922,804,804,804,804,2217
20250120,095100,103921454,805,806,806,805,1007
20250120,095000,103110815,805,805,805,805,10
20250120,094900,103102765,805,805,805,804,521
20250120,094800,102683363,805,805,805,805,964
20250120,094700,101907343,804,805,805,804,36
20250120,094600,101878366,805,805,805,805,1
20250120,094500,101877561,804,804,804,804,0
20250120,094400,101877561,804,806,806,804,600
20250120,094300,101394161,806,805,806,805,213
20250120,094200,101222661,805,805,805,804,64
20250120,094100,101171144,805,805,805,805,334
20250120,094000,100902274,806,806,806,806,16
20250120,093900,100889378,806,805,806,804,10020
20250120,093800,92832258,806,806,806,806,1
20250120,093700,92831452,806,806,806,806,4
20250120,093600,92828228,806,806,807,806,2488
20250120,093500,90822890,804,804,804,804,691
20250120,093400,90267326,804,804,804,804,104
20250120,093300,90183710,804,804,804,804,54
20250120,093200,90140294,804,804,804,804,0
20250120,093100,90140294,804,804,804,804,1251
20250120,093000,89134490,806,806,806,806,0
20250120,092900,89134490,806,806,806,806,4
20250120,092800,89131266,807,807,807,807,0
20250120,092700,89131266,807,807,807,807,0
20250120,092600,89131266,807,804,807,804,139
20250120,092500,89019253,805,804,805,804,10966
20250120,092400,80192489,804,804,804,804,1
20250120,092300,80191685,804,804,804,804,177
20250120,092200,80049377,804,804,804,804,1
20250120,092100,80048573,804,802,804,802,1438
20250120,092000,78894541,804,804,804,804,34
20250120,091900,78867205,804,804,804,804,2
20250120,091800,78865597,804,804,805,804,1019
20250120,091700,78046318,803,803,803,803,7846
20250120,091600,71745980,803,803,803,803,6444
20250120,091500,66571448,803,803,803,803,740
20250120,091400,65977228,803,806,806,801,4897
20250120,091300,62044936,803,803,803,803,0
20250120,091200,62044936,803,801,803,801,6620
20250120,091100,56742116,800,799,800,799,3418
20250120,091000,54008134,796,799,799,796,196
20250120,090900,53851788,799,796,799,793,4945
20250120,090800,49915970,796,797,797,796,2225
20250120,090700,48144865,797,798,798,796,3185
20250120,090600,45609111,798,800,800,798,2771
20250120,090500,43396657,800,800,801,798,6921
20250120,090400,37859567,803,803,803,800,8062
20250120,090300,31409536,800,807,807,800,24108
20250120,090200,12043547,804,804,804,804,1274
20250120,090100,11019251,804,805,805,803,1225
20250120,090000,10034386,805,810,810,805,12133