stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,191100,9741831085,985,985,985,985,70020
20250116,191000,9741831085,985,985,985,985,0
20250116,190900,9741831085,985,985,985,985,0
20250116,190800,9741831085,985,985,985,985,0
20250116,190700,9741831085,985,985,985,985,0
20250116,190600,9741831085,985,985,985,985,0
20250116,190500,9741831085,985,985,985,985,0
20250116,190400,9741831085,985,985,985,985,0
20250116,190300,9741831085,985,985,985,985,0
20250116,190200,9741831085,985,985,985,985,0
20250116,190100,9741831085,985,985,985,985,0
20250116,190000,9741831085,985,985,985,985,0
20250116,185900,9741831085,985,985,985,985,0
20250116,185800,9741831085,985,985,985,985,0
20250116,185700,9741831085,985,985,985,985,0
20250116,185600,9741831085,985,985,985,985,0
20250116,185500,9741831085,985,985,985,985,0
20250116,185400,9741831085,985,985,985,985,0
20250116,185300,9741831085,985,985,985,985,0
20250116,185200,9741831085,985,985,985,985,0
20250116,185100,9741831085,985,985,985,985,0
20250116,185000,9741831085,985,985,985,985,0
20250116,184900,9741831085,985,985,985,985,0
20250116,184800,9741831085,985,985,985,985,0
20250116,184700,9741831085,985,985,985,985,0
20250116,184600,9741831085,985,985,985,985,0
20250116,184500,9741831085,985,985,985,985,0
20250116,184400,9741831085,985,985,985,985,0
20250116,184300,9741831085,985,985,985,985,0
20250116,184200,9741831085,985,985,985,985,0
20250116,184100,9741831085,985,985,985,985,70020
20250116,184000,9741831085,985,985,985,985,0
20250116,183900,9741831085,985,985,985,985,0
20250116,183800,9741831085,985,985,985,985,0
20250116,183700,9741831085,985,985,985,985,0
20250116,183600,9741831085,985,985,985,985,0
20250116,183500,9741831085,985,985,985,985,0
20250116,183400,9741831085,985,985,985,985,0
20250116,183300,9741831085,985,985,985,985,0
20250116,183200,9741831085,985,985,985,985,0
20250116,183100,9741831085,985,985,985,985,0
20250116,183000,9741831085,985,985,985,985,0
20250116,182900,9741831085,985,985,985,985,0
20250116,182800,9741831085,985,985,985,985,0
20250116,182700,9741831085,985,985,985,985,0
20250116,182600,9741831085,985,985,985,985,0
20250116,182500,9741831085,985,985,985,985,0
20250116,182400,9741831085,985,985,985,985,0
20250116,182300,9741831085,985,985,985,985,0
20250116,182200,9741831085,985,985,985,985,0
20250116,182100,9741831085,985,985,985,985,0
20250116,182000,9741831085,985,985,985,985,0
20250116,181900,9741831085,985,985,985,985,0
20250116,181800,9741831085,985,985,985,985,0
20250116,181700,9741831085,985,985,985,985,0
20250116,181600,9741831085,985,985,985,985,0
20250116,181500,9741831085,985,985,985,985,0
20250116,181400,9741831085,985,985,985,985,0
20250116,181300,9741831085,985,985,985,985,0
20250116,181200,9741831085,985,985,985,985,0
20250116,181100,9741831085,985,985,985,985,70020
20250116,181000,9741831085,985,985,985,985,0
20250116,180900,9741831085,985,985,985,985,0
20250116,180800,9741831085,985,985,985,985,0
20250116,180700,9741831085,985,985,985,985,0
20250116,180600,9741831085,985,985,985,985,0
20250116,180500,9741831085,985,985,985,985,0
20250116,180400,9741831085,985,985,985,985,0
20250116,180300,9741831085,985,985,985,985,0
20250116,180200,9741831085,985,985,985,985,0
20250116,180100,9741831085,985,985,985,985,0
20250116,180000,9741831085,985,985,985,985,0
20250116,175900,9741831085,985,985,985,985,0
20250116,175800,9741831085,985,985,985,985,0
20250116,175700,9741831085,985,985,985,985,0
20250116,175600,9741831085,985,985,985,985,0
20250116,175500,9741831085,985,985,985,985,0
20250116,175400,9741831085,985,985,985,985,0
20250116,175300,9741831085,985,985,985,985,0
20250116,175200,9741831085,985,985,985,985,0
20250116,175100,9741831085,985,985,985,985,0
20250116,175000,9741831085,985,985,985,985,0
20250116,174900,9741831085,985,985,985,985,0
20250116,174800,9741831085,985,985,985,985,0
20250116,174700,9741831085,985,985,985,985,0
20250116,174600,9741831085,985,985,985,985,0
20250116,174500,9741831085,985,985,985,985,0
20250116,174400,9741831085,985,985,985,985,0
20250116,174300,9741831085,985,985,985,985,0
20250116,174200,9741831085,985,985,985,985,0
20250116,174100,9741831085,985,985,985,985,70020
20250116,174000,9741831085,985,985,985,985,0
20250116,173900,9741831085,985,985,985,985,0
20250116,173800,9741831085,985,985,985,985,0
20250116,173700,9741831085,985,985,985,985,0
20250116,173600,9741831085,985,985,985,985,0
20250116,173500,9741831085,985,985,985,985,0
20250116,173400,9741831085,985,985,985,985,0
20250116,173300,9741831085,985,985,985,985,0
20250116,173200,9741831085,985,985,985,985,0
20250116,173100,9741831085,985,985,985,985,0
20250116,173000,9741831085,985,985,985,985,0
20250116,172900,9741831085,985,985,985,985,0
20250116,172800,9741831085,985,985,985,985,0
20250116,172700,9741831085,985,985,985,985,0
20250116,172600,9741831085,985,985,985,985,0
20250116,172500,9741831085,985,985,985,985,0
20250116,172400,9741831085,985,985,985,985,0
20250116,172300,9741831085,985,985,985,985,0
20250116,172200,9741831085,985,985,985,985,0
20250116,172100,9741831085,985,985,985,985,0
20250116,172000,9741831085,985,985,985,985,0
20250116,171900,9741831085,985,985,985,985,0
20250116,171800,9741831085,985,985,985,985,0
20250116,171700,9741831085,985,985,985,985,0
20250116,171600,9741831085,985,985,985,985,0
20250116,171500,9741831085,985,985,985,985,0
20250116,171400,9741831085,985,985,985,985,0
20250116,171300,9741831085,985,985,985,985,0
20250116,171200,9741831085,985,985,985,985,0
20250116,171100,9741831085,985,985,985,985,70020
20250116,171000,9741831085,985,985,985,985,0
20250116,170900,9741831085,985,985,985,985,0
20250116,170800,9741831085,985,985,985,985,0
20250116,170700,9741831085,985,985,985,985,0
20250116,170600,9741831085,985,985,985,985,0
20250116,170500,9741831085,985,985,985,985,0
20250116,170400,9741831085,985,985,985,985,0
20250116,170300,9741831085,985,985,985,985,0
20250116,170200,9741831085,985,985,985,985,0
20250116,170100,9741831085,985,985,985,985,0
20250116,170000,9741831085,985,985,985,985,0
20250116,165900,9741831085,985,985,985,985,0
20250116,165800,9741831085,985,985,985,985,0
20250116,165700,9741831085,985,985,985,985,0
20250116,165600,9741831085,985,985,985,985,0
20250116,165500,9741831085,985,985,985,985,0
20250116,165400,9741831085,985,985,985,985,0
20250116,165300,9741831085,985,985,985,985,0
20250116,165200,9741831085,985,985,985,985,0
20250116,165100,9741831085,985,985,985,985,0
20250116,165000,9741831085,985,985,985,985,0
20250116,164900,9741831085,985,985,985,985,0
20250116,164800,9741831085,985,985,985,985,0
20250116,164700,9741831085,985,985,985,985,0
20250116,164600,9741831085,985,985,985,985,0
20250116,164500,9741831085,985,985,985,985,0
20250116,164400,9741831085,985,985,985,985,0
20250116,164300,9741831085,985,985,985,985,0
20250116,164200,9741831085,985,985,985,985,0
20250116,164100,9741831085,985,985,985,985,70020
20250116,164000,9741831085,985,985,985,985,0
20250116,163900,9741831085,985,985,985,985,0
20250116,163800,9741831085,985,985,985,985,0
20250116,163700,9741831085,985,985,985,985,0
20250116,163600,9741831085,985,985,985,985,0
20250116,163500,9741831085,985,985,985,985,0
20250116,163400,9741831085,985,985,985,985,0
20250116,163300,9741831085,985,985,985,985,0
20250116,163200,9741831085,985,985,985,985,0
20250116,163100,9741831085,985,985,985,985,0
20250116,163000,9741831085,985,985,985,985,0
20250116,162900,9741831085,985,985,985,985,0
20250116,162800,9741831085,985,985,985,985,0
20250116,162700,9741831085,985,985,985,985,0
20250116,162600,9741831085,985,985,985,985,0
20250116,162500,9741831085,985,985,985,985,0
20250116,162400,9741831085,985,985,985,985,0
20250116,162300,9741831085,985,985,985,985,0
20250116,162200,9741831085,985,985,985,985,0
20250116,162100,9741831085,985,985,985,985,0
20250116,162000,9741831085,985,985,985,985,0
20250116,161900,9741831085,985,985,985,985,0
20250116,161800,9741831085,985,985,985,985,0
20250116,161700,9741831085,985,985,985,985,0
20250116,161600,9741831085,985,985,985,985,0
20250116,161500,9741831085,985,985,985,985,0
20250116,161400,9741831085,985,985,985,985,0
20250116,161300,9741831085,985,985,985,985,0
20250116,161200,9741831085,985,985,985,985,0
20250116,161100,9741831085,985,985,985,985,70020
20250116,161000,9741831085,985,985,985,985,0
20250116,160900,9741831085,985,985,985,985,0
20250116,160800,9741831085,985,985,985,985,0
20250116,160700,9741831085,985,985,985,985,0
20250116,160600,9741831085,985,985,985,985,0
20250116,160500,9741831085,985,985,985,985,0
20250116,160400,9741831085,985,985,985,985,0
20250116,160300,9741831085,985,985,985,985,0
20250116,160200,9741831085,985,985,985,985,0
20250116,160100,9741831085,985,985,985,985,0
20250116,160000,9741831085,985,985,985,985,0
20250116,155900,9741831085,985,985,985,985,0
20250116,155800,9741831085,985,985,985,985,0
20250116,155700,9741831085,985,985,985,985,0
20250116,155600,9741831085,985,985,985,985,0
20250116,155500,9741831085,985,985,985,985,0
20250116,155400,9741831085,985,985,985,985,0
20250116,155300,9741831085,985,985,985,985,0
20250116,155200,9741831085,985,985,985,985,0
20250116,155100,9741831085,985,985,985,985,0
20250116,155000,9741831085,985,985,985,985,0
20250116,154900,9741831085,985,985,985,985,0
20250116,154800,9741831085,985,985,985,985,0
20250116,154700,9741831085,985,985,985,985,0
20250116,154600,9741831085,985,985,985,985,0
20250116,154500,9741831085,985,985,985,985,0
20250116,154400,9741831085,985,985,985,985,0
20250116,154300,9741831085,985,985,985,985,0
20250116,154200,9741831085,985,985,985,985,0
20250116,154100,9741831085,985,985,985,985,70020
20250116,154000,9741831085,985,985,985,985,0
20250116,153900,9741831085,985,985,985,985,0
20250116,153800,9741831085,985,985,985,985,0
20250116,153700,9741831085,985,985,985,985,0
20250116,153600,9741831085,985,985,985,985,0
20250116,153500,9741831085,985,985,985,985,0
20250116,153400,9741831085,985,985,985,985,0
20250116,153300,9741831085,985,985,985,985,0
20250116,153200,9741831085,985,985,985,985,0
20250116,153100,9741831085,985,985,985,985,0
20250116,153000,9741831085,985,985,985,985,70020
20250116,152900,9672861385,985,985,985,985,0
20250116,152800,9672861385,985,985,985,985,0
20250116,152700,9672861385,985,985,985,985,0
20250116,152600,9672861385,985,985,985,985,0
20250116,152500,9672861385,985,985,985,985,0
20250116,152400,9672861385,985,985,985,985,0
20250116,152300,9672861385,985,985,985,985,0
20250116,152200,9672861385,985,985,985,985,0
20250116,152100,9672861385,985,985,985,985,0
20250116,152000,9672861385,985,985,985,985,0
20250116,151900,9672861385,985,982,986,981,31298
20250116,151800,9642123148,982,983,985,982,17384
20250116,151700,9625025113,984,984,986,983,972
20250116,151600,9624069052,986,986,986,981,2717
20250116,151500,9621393147,986,984,990,979,15788
20250116,151400,9605821750,984,981,989,981,10633
20250116,151300,9595353049,981,983,983,981,6253
20250116,151200,9589215293,983,987,989,983,21763
20250116,151100,9567721951,987,984,987,983,15163
20250116,151000,9552781313,984,982,984,982,2475
20250116,150900,9550349359,982,981,982,981,5437
20250116,150800,9545010738,981,984,984,981,10735
20250116,150700,9534467589,984,984,985,983,24740
20250116,150600,9510125967,984,985,985,984,7047
20250116,150500,9503191515,985,983,985,983,9743
20250116,150400,9493597152,983,984,985,983,1216
20250116,150300,9492400613,984,984,985,981,6738
20250116,150200,9485766673,984,976,985,976,35617
20250116,150100,9450853001,976,976,976,975,2479
20250116,150000,9448435442,976,976,977,975,1865
20250116,145900,9446615189,976,975,976,974,1322
20250116,145800,9445326218,974,973,975,971,2833
20250116,145700,9442570249,972,975,975,972,2602
20250116,145600,9440039403,975,970,977,970,6321
20250116,145500,9433892001,970,977,977,970,31932
20250116,145400,9402832337,977,974,978,971,7508
20250116,145300,9395514527,974,978,978,974,8871
20250116,145200,9386858472,978,977,979,973,8430
20250116,145100,9378646846,977,978,980,972,8464
20250116,145000,9370380515,976,978,980,972,18985
20250116,144900,9351826699,979,983,983,975,11700
20250116,144800,9340380386,980,985,985,980,1896
20250116,144700,9338516909,985,980,986,979,7456
20250116,144600,9331191663,980,978,980,975,8825
20250116,144500,9322563790,978,981,981,978,2623
20250116,144400,9319996206,980,979,981,978,4433
20250116,144300,9315653263,980,984,984,980,1477
20250116,144200,9314203740,984,989,989,978,26571
20250116,144100,9288203316,989,986,989,978,44575
20250116,144000,9244406047,985,988,989,985,2796
20250116,143900,9241651667,985,984,988,982,16162
20250116,143800,9225761209,984,986,986,983,11004
20250116,143700,9214921045,985,989,990,985,706
20250116,143600,9214224366,991,987,991,981,16605
20250116,143500,9197841278,988,992,992,988,41121
20250116,143400,9157192762,992,994,994,992,710
20250116,143300,9156487867,994,998,998,992,20980
20250116,143200,9135640249,997,994,998,992,17956
20250116,143100,9117780158,994,988,994,986,64842
20250116,143000,9053588947,987,986,988,986,8540
20250116,142900,9045164987,986,991,992,986,5104
20250116,142800,9040121043,991,984,995,984,42093
20250116,142700,8998434961,983,979,983,979,6502
20250116,142600,8992053045,979,977,980,976,6352
20250116,142500,8985840419,977,980,981,977,2866
20250116,142400,8983031484,979,981,981,979,1403
20250116,142300,8981657262,981,977,981,976,4206
20250116,142200,8977539545,980,977,983,975,14680
20250116,142100,8963145272,980,971,980,971,7944
20250116,142000,8955395178,971,971,973,970,9520
20250116,141900,8946143860,971,977,980,970,46527
20250116,141800,8900878235,978,985,985,977,53426
20250116,141700,8848482566,988,982,989,982,16927
20250116,141600,8831795660,982,984,986,982,5363
20250116,141500,8826521740,983,985,987,982,10236
20250116,141400,8816452902,986,979,988,977,37024
20250116,141300,8780086326,979,978,981,978,11921
20250116,141200,8768405874,978,978,980,978,5691
20250116,141100,8762831750,979,977,979,975,6541
20250116,141000,8756434700,978,977,979,976,1142
20250116,140900,8755319639,977,980,980,975,20462
20250116,140800,8735307839,980,980,982,979,13071
20250116,140700,8722484287,980,980,981,975,20735
20250116,140600,8702212998,980,971,980,970,23006
20250116,140500,8679804868,971,967,971,965,47849
20250116,140400,8633538044,967,973,973,967,81206
20250116,140300,8554838002,973,973,973,970,24538
20250116,140200,8531007534,971,971,974,970,33391
20250116,140100,8498570254,971,978,978,971,75313
20250116,140000,8425214537,979,981,983,978,36803
20250116,135900,8389157772,980,987,987,980,92209
20250116,135800,8298514738,987,986,987,985,71482
20250116,135700,8228058508,986,988,990,986,34786
20250116,135600,8193713988,988,989,991,988,7966
20250116,135500,8185838166,988,990,995,987,38952
20250116,135400,8147315112,990,992,996,989,27874
20250116,135300,8119679354,992,994,996,992,59527
20250116,135200,8060564112,994,986,994,986,67838
20250116,135100,7993541686,987,989,990,986,91636
20250116,135000,7903060109,988,993,995,988,76571
20250116,134900,7827194992,994,1000,1000,992,57125
20250116,134800,7770263125,998,998,1000,995,40431
20250116,134700,7729949478,996,1004,1004,995,45086
20250116,134600,7684897136,1003,1007,1009,1003,56458
20250116,134500,7628193748,1007,1008,1010,1004,17471
20250116,134400,7610600936,1008,1006,1010,1002,89533
20250116,134300,7520617943,1005,1014,1018,1004,71493
20250116,134200,7448372508,1014,1010,1015,1004,132256
20250116,134100,7314688961,1012,990,1012,988,118009
20250116,134000,7196743960,988,1001,1012,987,203758
20250116,133900,6993626032,997,1028,1029,997,435318
20250116,133800,6549269278,1026,1027,1033,1024,461137
20250116,133700,6075465802,1020,1020,1020,1020,0
20250116,133600,6075465802,1020,1018,1020,1018,137205
20250116,133500,5935620216,1019,1010,1020,1008,267284
20250116,133400,5664808289,1013,1000,1013,1000,177951
20250116,133300,5485491584,1000,995,1002,993,71154
20250116,133200,5414417912,996,997,999,996,30339
20250116,133100,5384165903,996,990,998,990,24145
20250116,133000,5360166802,990,993,994,987,62798
20250116,132900,5298023156,993,992,996,992,32154
20250116,132800,5266081185,994,991,995,990,28691
20250116,132700,5237624802,990,995,996,990,33164
20250116,132600,5204699263,996,997,1001,993,79150
20250116,132500,5125835809,997,999,1004,995,248279
20250116,132400,4877725985,999,998,1000,997,200998
20250116,132300,4676981780,998,989,998,988,84906
20250116,132200,4592594899,989,990,993,989,32547
20250116,132100,4560337412,990,995,995,990,64731
20250116,132000,4496029306,995,994,996,990,53602
20250116,131900,4442761983,994,984,995,984,98224
20250116,131800,4345550851,985,982,989,982,64593
20250116,131700,4281898091,982,978,984,977,81383
20250116,131600,4202045667,978,976,978,973,2598
20250116,131500,4199509374,975,975,976,974,12245
20250116,131400,4187570276,975,974,976,974,9967
20250116,131300,4177852527,974,970,978,970,8569
20250116,131200,4169494132,970,977,978,969,26691
20250116,131100,4143519898,979,982,983,975,14301
20250116,131000,4129534323,980,984,985,978,175199
20250116,130900,3957276215,983,968,985,965,154113
20250116,130800,3806295845,968,973,974,967,27213
20250116,130700,3779891927,974,978,980,969,26592
20250116,130600,3753948459,977,971,977,969,32544
20250116,130500,3722296025,971,970,974,970,19569
20250116,130400,3703283521,970,972,972,966,17719
20250116,130300,3686085114,974,977,980,962,67301
20250116,130200,3620603183,978,967,978,966,48342
20250116,130100,3573624263,968,969,969,967,1709
20250116,130000,3571969560,967,967,974,966,28064
20250116,125900,3544812854,967,967,969,967,2782
20250116,125800,3542122137,967,969,970,967,9614
20250116,125700,3532811421,968,968,971,966,53395
20250116,125600,3481051053,966,968,969,966,2139
20250116,125500,3478981343,968,960,970,959,42618
20250116,125400,3437833911,961,960,961,958,4211
20250116,125300,3433790844,957,965,966,957,13208
20250116,125200,3421096712,966,968,969,964,16283
20250116,125100,3405328476,969,966,969,962,18484
20250116,125000,3387475862,967,967,970,966,31056
20250116,124900,3357390317,967,962,967,962,22026
20250116,124800,3336144425,963,958,963,958,37326
20250116,124700,3300311502,959,957,960,957,82912
20250116,124600,3220763481,957,952,957,952,16423
20250116,124500,3205074167,951,951,952,951,5465
20250116,124400,3199872873,951,950,952,949,3733
20250116,124300,3196327683,950,950,951,950,5320
20250116,124200,3191269683,950,950,951,948,3346
20250116,124100,3188093847,952,951,952,947,8235
20250116,124000,3180280177,950,950,951,950,4648
20250116,123900,3175864541,950,950,952,950,17571
20250116,123800,3159162061,952,950,953,950,31542
20250116,123700,3129142971,950,950,952,950,4870
20250116,123600,3124515581,950,953,953,949,15224
20250116,123500,3110035633,952,951,952,951,3987
20250116,123400,3106241795,952,950,952,950,10451
20250116,123300,3096302381,953,954,955,950,10736
20250116,123200,3086072904,954,949,955,949,38031
20250116,123100,3049920823,949,948,949,948,12394
20250116,123000,3038160425,948,947,949,946,11848
20250116,122900,3026933925,946,943,947,943,2552
20250116,122800,3024518768,943,945,945,941,17675
20250116,122700,3007850942,946,946,946,944,9446
20250116,122600,2998925023,946,946,946,945,4536
20250116,122500,2994633972,946,945,946,944,4364
20250116,122400,2990507957,945,943,945,943,2975
20250116,122300,2987698629,943,943,943,942,830
20250116,122200,2986915979,944,944,944,944,0
20250116,122100,2986915979,944,946,946,944,4092
20250116,122000,2983051119,945,947,948,945,7229
20250116,121900,2976205544,946,946,947,944,3473
20250116,121800,2972917780,944,944,947,944,6509
20250116,121700,2966758713,944,943,944,942,7578
20250116,121600,2959605443,941,939,944,937,1395
20250116,121500,2958292377,940,941,942,937,21449
20250116,121400,2938142924,942,943,944,942,3327
20250116,121300,2935006840,944,942,944,942,3757
20250116,121200,2931466644,942,943,944,942,9324
20250116,121100,2922678674,943,946,946,942,14916
20250116,121000,2908587598,947,948,948,947,4392
20250116,120900,2904428274,948,949,949,947,160
20250116,120800,2904276554,949,950,950,947,3206
20250116,120700,2901237132,950,947,950,947,669
20250116,120600,2900601753,943,947,953,943,15240
20250116,120500,2886170281,947,949,949,947,2835
20250116,120400,2883484189,949,953,953,948,7597
20250116,120300,2876266452,952,951,952,950,6531
20250116,120200,2870058170,951,950,952,950,603
20250116,120100,2869484866,953,952,954,949,34866
20250116,120000,2836308858,951,952,952,949,3356
20250116,115900,2833116838,953,947,953,946,11991
20250116,115800,2821741259,947,948,950,947,4264
20250116,115700,2817700142,948,951,953,948,3736
20250116,115600,2814146176,953,942,953,942,21025
20250116,115500,2794206582,946,945,946,942,10256
20250116,115400,2784520107,946,946,948,946,4332
20250116,115300,2780421049,949,948,949,945,1813
20250116,115200,2778700796,944,942,950,942,24156
20250116,115100,2755852255,942,940,942,939,12498
20250116,115000,2744110899,939,945,945,939,3828
20250116,114900,2740511448,940,949,949,940,11889
20250116,114800,2729283011,949,953,953,949,9168
20250116,114700,2720568694,953,952,954,952,5783
20250116,114600,2715054590,952,955,957,950,23068
20250116,114500,2693096896,953,951,955,950,9819
20250116,114400,2683757065,951,953,953,950,17921
20250116,114300,2666727176,953,954,956,946,28450
20250116,114200,2639679873,954,946,955,946,34870
20250116,114100,2606539685,946,945,946,943,7633
20250116,114000,2599325917,946,946,946,943,5163
20250116,113900,2594442886,946,940,946,939,8632
20250116,113800,2586302501,940,936,941,936,9808
20250116,113700,2577102179,936,932,936,931,7100
20250116,113600,2570472565,932,938,938,932,10139
20250116,113500,2561003739,938,937,940,937,2745
20250116,113400,2558431403,937,937,938,937,2152
20250116,113300,2556414960,938,935,938,933,7137
20250116,113200,2549729676,935,940,940,933,20207
20250116,113100,2530838582,939,938,941,935,13031
20250116,113000,2518633525,935,938,942,935,22908
20250116,112900,2497133413,938,944,945,938,29459
20250116,112800,2469388478,944,945,945,943,4502
20250116,112700,2465139348,943,946,950,943,25783
20250116,112600,2440770163,947,953,956,945,37889
20250116,112500,2404797239,953,956,957,953,4047
20250116,112400,2400930256,951,952,957,951,52792
20250116,112300,2350581749,951,950,954,948,10438
20250116,112200,2340656895,951,956,959,945,23351
20250116,112100,2318454669,957,948,957,948,8943
20250116,112000,2309935938,948,944,950,944,21581
20250116,111900,2289462861,944,944,950,944,7124
20250116,111800,2282716750,945,947,950,942,10585
20250116,111700,2272720239,949,950,954,943,30338
20250116,111600,2243967897,950,943,958,943,33215
20250116,111500,2212482961,943,951,957,943,39314
20250116,111400,2175109766,953,946,958,944,16364
20250116,111300,2159537396,945,957,966,945,61926
20250116,111200,2100576899,957,970,970,949,99579
20250116,111100,2005494435,970,955,980,954,143835
20250116,111000,1866272565,955,967,977,952,170557
20250116,110900,1701078585,967,967,970,948,112286
20250116,110800,1592850445,967,949,967,947,207027
20250116,110700,1394918609,949,947,950,917,162626
20250116,110600,1242851793,948,944,953,940,170344
20250116,110500,1081374444,947,943,951,936,114568
20250116,110400,973049217,945,917,947,917,103324
20250116,110300,876220277,917,915,917,912,32072
20250116,110200,846874493,914,913,914,911,13960
20250116,110100,834127561,913,911,913,911,12579
20250116,110000,822653926,910,910,912,910,14077
20250116,105900,809843840,912,912,912,912,1790
20250116,105800,808211360,909,911,912,909,13782
20250116,105700,795682021,912,909,912,909,1178
20250116,105600,794610286,908,908,908,908,2
20250116,105500,794608470,910,908,910,908,4
20250116,105400,794604834,906,907,912,906,746
20250116,105300,793927269,907,907,910,905,7412
20250116,105200,787194333,905,905,905,905,6875
20250116,105100,780972458,907,903,907,903,1243
20250116,105000,779850008,903,904,904,901,3805
20250116,104900,776416908,904,905,905,904,3490
20250116,104800,773260248,905,904,905,902,5104
20250116,104700,768651427,904,905,905,904,2098
20250116,104600,766754088,905,905,905,905,168
20250116,104500,766602048,905,905,905,905,0
20250116,104400,766602048,905,907,907,905,8231
20250116,104300,759145871,909,909,909,909,500
20250116,104200,758691371,909,910,910,909,3789
20250116,104100,755246620,912,909,912,907,1020
20250116,104000,754316488,907,908,912,907,5868
20250116,103900,748989007,907,910,912,907,1183
20250116,103800,747913675,911,907,911,907,15003
20250116,103700,734261697,905,908,909,905,7128
20250116,103600,727795419,906,906,908,905,3008
20250116,103500,725070170,906,906,906,906,568
20250116,103400,724555562,906,906,906,906,0
20250116,103300,724555562,906,906,907,906,2885
20250116,103200,721941663,906,906,906,906,1221
20250116,103100,720835437,906,908,908,906,770
20250116,103000,720137081,908,906,908,906,121
20250116,102900,720027218,906,908,908,906,1150
20250116,102800,718985298,906,907,907,906,172
20250116,102700,718829465,909,909,909,909,100
20250116,102600,718738565,909,909,909,909,1
20250116,102500,718737656,910,908,910,905,846
20250116,102400,717971497,906,907,908,906,298
20250116,102300,717701483,907,907,907,907,0
20250116,102200,717701483,907,907,907,907,3000
20250116,102100,714980483,905,904,905,903,3884
20250116,102000,711468545,904,903,904,903,1713
20250116,101900,709921494,904,908,908,904,15069
20250116,101800,696281742,907,908,908,907,119
20250116,101700,696173761,908,909,909,908,1812
20250116,101600,694527765,909,909,909,909,1610
20250116,101500,693064275,909,909,909,908,272
20250116,101400,692817127,908,907,908,906,2922
20250116,101300,690164857,908,907,909,907,1597
20250116,101200,688714781,907,908,909,907,1005
20250116,101100,687802243,909,905,910,904,2411
20250116,101000,685621074,907,907,911,907,203
20250116,100900,685436949,911,907,911,907,2
20250116,100800,685435131,911,911,913,903,30607
20250116,100700,657725187,913,911,913,910,12659
20250116,100600,646188525,911,909,911,909,6809
20250116,100500,639993464,908,908,909,907,9060
20250116,100400,631766888,908,907,908,906,1005
20250116,100300,630855844,909,907,909,906,142
20250116,100200,630726894,909,904,909,902,1855
20250116,100100,629051668,902,903,903,900,6090
20250116,100000,623561888,900,904,904,900,6084
20250116,095900,618083384,905,907,907,904,655
20250116,095800,617490752,900,908,908,900,14386
20250116,095700,604507260,908,903,908,903,263
20250116,095600,604268736,907,905,908,901,6243
20250116,095500,598637422,902,905,906,902,1769
20250116,095400,597041007,905,902,905,902,665
20250116,095300,596439588,902,902,903,902,2488
20250116,095200,594195407,904,904,904,904,12
20250116,095100,594184559,902,904,905,902,7007
20250116,095000,587853803,905,908,908,905,2414
20250116,094900,585666346,908,909,910,908,351
20250116,094800,585347498,907,908,908,907,1598
20250116,094700,583896693,910,909,910,908,2348
20250116,094600,581761571,911,909,911,909,20914
20250116,094500,562739735,909,908,909,908,3063
20250116,094400,559955668,908,906,910,906,1625
20250116,094300,558482853,906,905,906,904,535
20250116,094200,557998974,906,906,906,904,529
20250116,094100,557520704,904,901,906,900,61797
20250116,094000,501836334,901,903,905,901,20317
20250116,093900,483500838,904,906,906,904,403
20250116,093800,483136320,906,909,909,904,12418
20250116,093700,471882065,908,910,911,908,2797
20250116,093600,469341276,910,912,912,909,6255
20250116,093500,463643063,912,912,912,912,165
20250116,093400,463492583,913,911,913,910,2822
20250116,093300,460920942,911,912,913,910,7663
20250116,093200,453936785,911,913,916,911,8542
20250116,093100,446138090,916,915,916,911,3105
20250116,093000,443297323,911,917,917,911,3889
20250116,092900,439740646,916,916,917,913,7573
20250116,092800,432813780,915,909,915,909,3373
20250116,092700,429738859,910,905,910,905,607
20250116,092600,429187706,905,907,907,905,1256
20250116,092500,428050526,908,906,908,903,2729
20250116,092400,425579651,905,904,905,904,20
20250116,092300,425561570,904,906,908,904,1859
20250116,092200,423879733,905,906,908,905,9321
20250116,092100,415435028,906,906,908,903,1975
20250116,092000,413646537,904,903,908,903,915
20250116,091900,412816415,901,905,906,901,22381
20250116,091800,392597976,905,905,905,904,1906
20250116,091700,390873207,905,906,906,904,10000
20250116,091600,381829534,907,906,907,904,3124
20250116,091500,378999387,907,912,912,907,9462
20250116,091400,370410223,913,915,917,908,10876
20250116,091300,360496828,914,914,917,914,1797
20250116,091200,358853616,912,919,919,910,17831
20250116,091100,342572989,919,908,919,908,9588
20250116,091000,333848033,909,903,909,902,1268
20250116,090900,332701454,899,899,903,896,96452
20250116,090800,246116956,899,899,899,896,5507
20250116,090700,241174139,896,897,900,895,20264
20250116,090600,223009021,897,895,898,894,15365
20250116,090500,209245420,895,903,905,895,37382
20250116,090400,175683812,903,904,904,902,5801
20250116,090300,170447165,902,904,905,901,36919
20250116,090200,137141131,902,924,924,902,61159
20250116,090100,81497908,923,926,935,920,39368
20250116,090000,44840726,922,928,928,919,47529