stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,183400,5785528170,972,972,972,972,54199
20250124,183300,5785528170,972,972,972,972,0
20250124,183200,5785528170,972,972,972,972,0
20250124,183100,5785528170,972,972,972,972,0
20250124,183000,5785528170,972,972,972,972,0
20250124,182900,5785528170,972,972,972,972,0
20250124,182800,5785528170,972,972,972,972,0
20250124,182700,5785528170,972,972,972,972,0
20250124,182600,5785528170,972,972,972,972,0
20250124,182500,5785528170,972,972,972,972,0
20250124,182400,5785528170,972,972,972,972,0
20250124,182300,5785528170,972,972,972,972,0
20250124,182200,5785528170,972,972,972,972,0
20250124,182100,5785528170,972,972,972,972,0
20250124,182000,5785528170,972,972,972,972,0
20250124,181900,5785528170,972,972,972,972,0
20250124,181800,5785528170,972,972,972,972,0
20250124,181700,5785528170,972,972,972,972,0
20250124,181600,5785528170,972,972,972,972,0
20250124,181500,5785528170,972,972,972,972,0
20250124,181400,5785528170,972,972,972,972,0
20250124,181300,5785528170,972,972,972,972,0
20250124,181200,5785528170,972,972,972,972,0
20250124,181100,5785528170,972,972,972,972,0
20250124,181000,5785528170,972,972,972,972,0
20250124,180900,5785528170,972,972,972,972,0
20250124,180800,5785528170,972,972,972,972,0
20250124,180700,5785528170,972,972,972,972,0
20250124,180600,5785528170,972,972,972,972,0
20250124,180500,5785528170,972,972,972,972,0
20250124,180400,5785528170,972,972,972,972,54199
20250124,180300,5785528170,972,972,972,972,0
20250124,180200,5785528170,972,972,972,972,0
20250124,180100,5785528170,972,972,972,972,0
20250124,180000,5785528170,972,972,972,972,0
20250124,175900,5785528170,972,972,972,972,0
20250124,175800,5785528170,972,972,972,972,0
20250124,175700,5785528170,972,972,972,972,0
20250124,175600,5785528170,972,972,972,972,0
20250124,175500,5785528170,972,972,972,972,0
20250124,175400,5785528170,972,972,972,972,0
20250124,175300,5785528170,972,972,972,972,0
20250124,175200,5785528170,972,972,972,972,0
20250124,175100,5785528170,972,972,972,972,0
20250124,175000,5785528170,972,972,972,972,0
20250124,174900,5785528170,972,972,972,972,0
20250124,174800,5785528170,972,972,972,972,0
20250124,174700,5785528170,972,972,972,972,0
20250124,174600,5785528170,972,972,972,972,0
20250124,174500,5785528170,972,972,972,972,0
20250124,174400,5785528170,972,972,972,972,0
20250124,174300,5785528170,972,972,972,972,0
20250124,174200,5785528170,972,972,972,972,0
20250124,174100,5785528170,972,972,972,972,0
20250124,174000,5785528170,972,972,972,972,0
20250124,173900,5785528170,972,972,972,972,0
20250124,173800,5785528170,972,972,972,972,0
20250124,173700,5785528170,972,972,972,972,0
20250124,173600,5785528170,972,972,972,972,0
20250124,173500,5785528170,972,972,972,972,0
20250124,173400,5785528170,972,972,972,972,54199
20250124,173300,5785528170,972,972,972,972,0
20250124,173200,5785528170,972,972,972,972,0
20250124,173100,5785528170,972,972,972,972,0
20250124,173000,5785528170,972,972,972,972,0
20250124,172900,5785528170,972,972,972,972,0
20250124,172800,5785528170,972,972,972,972,0
20250124,172700,5785528170,972,972,972,972,0
20250124,172600,5785528170,972,972,972,972,0
20250124,172500,5785528170,972,972,972,972,0
20250124,172400,5785528170,972,972,972,972,0
20250124,172300,5785528170,972,972,972,972,0
20250124,172200,5785528170,972,972,972,972,0
20250124,172100,5785528170,972,972,972,972,0
20250124,172000,5785528170,972,972,972,972,0
20250124,171900,5785528170,972,972,972,972,0
20250124,171800,5785528170,972,972,972,972,0
20250124,171700,5785528170,972,972,972,972,0
20250124,171600,5785528170,972,972,972,972,0
20250124,171500,5785528170,972,972,972,972,0
20250124,171400,5785528170,972,972,972,972,0
20250124,171300,5785528170,972,972,972,972,0
20250124,171200,5785528170,972,972,972,972,0
20250124,171100,5785528170,972,972,972,972,0
20250124,171000,5785528170,972,972,972,972,0
20250124,170900,5785528170,972,972,972,972,0
20250124,170800,5785528170,972,972,972,972,0
20250124,170700,5785528170,972,972,972,972,0
20250124,170600,5785528170,972,972,972,972,0
20250124,170500,5785528170,972,972,972,972,0
20250124,170400,5785528170,972,972,972,972,54199
20250124,170300,5785528170,972,972,972,972,0
20250124,170200,5785528170,972,972,972,972,0
20250124,170100,5785528170,972,972,972,972,0
20250124,170000,5785528170,972,972,972,972,0
20250124,165900,5785528170,972,972,972,972,0
20250124,165800,5785528170,972,972,972,972,0
20250124,165700,5785528170,972,972,972,972,0
20250124,165600,5785528170,972,972,972,972,0
20250124,165500,5785528170,972,972,972,972,0
20250124,165400,5785528170,972,972,972,972,0
20250124,165300,5785528170,972,972,972,972,0
20250124,165200,5785528170,972,972,972,972,0
20250124,165100,5785528170,972,972,972,972,0
20250124,165000,5785528170,972,972,972,972,0
20250124,164900,5785528170,972,972,972,972,0
20250124,164800,5785528170,972,972,972,972,0
20250124,164700,5785528170,972,972,972,972,0
20250124,164600,5785528170,972,972,972,972,0
20250124,164500,5785528170,972,972,972,972,0
20250124,164400,5785528170,972,972,972,972,0
20250124,164300,5785528170,972,972,972,972,0
20250124,164200,5785528170,972,972,972,972,0
20250124,164100,5785528170,972,972,972,972,0
20250124,164000,5785528170,972,972,972,972,0
20250124,163900,5785528170,972,972,972,972,0
20250124,163800,5785528170,972,972,972,972,0
20250124,163700,5785528170,972,972,972,972,0
20250124,163600,5785528170,972,972,972,972,0
20250124,163500,5785528170,972,972,972,972,0
20250124,163400,5785528170,972,972,972,972,54199
20250124,163300,5785528170,972,972,972,972,0
20250124,163200,5785528170,972,972,972,972,0
20250124,163100,5785528170,972,972,972,972,0
20250124,163000,5785528170,972,972,972,972,0
20250124,162900,5785528170,972,972,972,972,0
20250124,162800,5785528170,972,972,972,972,0
20250124,162700,5785528170,972,972,972,972,0
20250124,162600,5785528170,972,972,972,972,0
20250124,162500,5785528170,972,972,972,972,0
20250124,162400,5785528170,972,972,972,972,0
20250124,162300,5785528170,972,972,972,972,0
20250124,162200,5785528170,972,972,972,972,0
20250124,162100,5785528170,972,972,972,972,0
20250124,162000,5785528170,972,972,972,972,0
20250124,161900,5785528170,972,972,972,972,0
20250124,161800,5785528170,972,972,972,972,0
20250124,161700,5785528170,972,972,972,972,0
20250124,161600,5785528170,972,972,972,972,0
20250124,161500,5785528170,972,972,972,972,0
20250124,161400,5785528170,972,972,972,972,0
20250124,161300,5785528170,972,972,972,972,0
20250124,161200,5785528170,972,972,972,972,0
20250124,161100,5785528170,972,972,972,972,0
20250124,161000,5785528170,972,972,972,972,0
20250124,160900,5785528170,972,972,972,972,0
20250124,160800,5785528170,972,972,972,972,0
20250124,160700,5785528170,972,972,972,972,0
20250124,160600,5785528170,972,972,972,972,0
20250124,160500,5785528170,972,972,972,972,0
20250124,160400,5785528170,972,972,972,972,54199
20250124,160300,5785528170,972,972,972,972,0
20250124,160200,5785528170,972,972,972,972,0
20250124,160100,5785528170,972,972,972,972,0
20250124,160000,5785528170,972,972,972,972,0
20250124,155900,5785528170,972,972,972,972,0
20250124,155800,5785528170,972,972,972,972,0
20250124,155700,5785528170,972,972,972,972,0
20250124,155600,5785528170,972,972,972,972,0
20250124,155500,5785528170,972,972,972,972,0
20250124,155400,5785528170,972,972,972,972,0
20250124,155300,5785528170,972,972,972,972,0
20250124,155200,5785528170,972,972,972,972,0
20250124,155100,5785528170,972,972,972,972,0
20250124,155000,5785528170,972,972,972,972,0
20250124,154900,5785528170,972,972,972,972,0
20250124,154800,5785528170,972,972,972,972,0
20250124,154700,5785528170,972,972,972,972,0
20250124,154600,5785528170,972,972,972,972,0
20250124,154500,5785528170,972,972,972,972,0
20250124,154400,5785528170,972,972,972,972,0
20250124,154300,5785528170,972,972,972,972,0
20250124,154200,5785528170,972,972,972,972,0
20250124,154100,5785528170,972,972,972,972,0
20250124,154000,5785528170,972,972,972,972,0
20250124,153900,5785528170,972,972,972,972,0
20250124,153800,5785528170,972,972,972,972,0
20250124,153700,5785528170,972,972,972,972,0
20250124,153600,5785528170,972,972,972,972,0
20250124,153500,5785528170,972,972,972,972,0
20250124,153400,5785528170,972,972,972,972,54199
20250124,153300,5785528170,972,972,972,972,0
20250124,153200,5785528170,972,972,972,972,0
20250124,153100,5785528170,972,972,972,972,0
20250124,153000,5785528170,972,972,972,972,54199
20250124,152900,5732846742,972,972,972,972,0
20250124,152800,5732846742,972,972,972,972,0
20250124,152700,5732846742,972,972,972,972,0
20250124,152600,5732846742,972,972,972,972,0
20250124,152500,5732846742,972,972,972,972,0
20250124,152400,5732846742,972,972,972,972,0
20250124,152300,5732846742,972,972,972,972,0
20250124,152200,5732846742,972,972,972,972,0
20250124,152100,5732846742,972,972,972,972,0
20250124,152000,5732846742,972,972,972,972,0
20250124,151900,5732846742,972,975,976,970,83460
20250124,151800,5651774448,976,976,977,973,37714
20250124,151700,5615012808,976,976,977,975,5073
20250124,151600,5610061605,976,976,976,976,16031
20250124,151500,5594415349,975,975,976,975,18794
20250124,151400,5576077836,975,975,976,975,24777
20250124,151300,5551917484,975,975,975,974,39181
20250124,151200,5513722590,975,974,975,974,7197
20250124,151100,5506709003,974,975,975,974,29352
20250124,151000,5478105325,974,974,975,974,4132
20250124,150900,5474080695,974,974,975,973,15358
20250124,150800,5459132086,974,974,974,973,8921
20250124,150700,5450443151,973,973,974,973,9422
20250124,150600,5441271437,974,973,974,973,5058
20250124,150500,5436347496,973,973,974,973,7773
20250124,150400,5428783169,974,974,974,973,2278
20250124,150300,5426566097,974,974,974,973,6630
20250124,150200,5420111968,974,973,974,973,4516
20250124,150100,5415714410,974,973,974,973,4362
20250124,150000,5411470180,975,975,975,973,1052
20250124,145900,5410446324,975,973,975,972,11124
20250124,145800,5399626869,973,975,975,973,18770
20250124,145700,5381347150,975,975,976,975,30114
20250124,145600,5351985226,975,975,976,975,12150
20250124,145500,5340138526,975,975,975,974,10011
20250124,145400,5330379416,975,974,975,974,17489
20250124,145300,5313327895,974,974,975,974,4844
20250124,145200,5308607860,974,974,975,974,385
20250124,145100,5308232757,974,975,975,974,1891
20250124,145000,5306390205,975,975,975,972,5007
20250124,144900,5301518009,975,974,975,973,13833
20250124,144800,5288048995,974,973,974,973,8112
20250124,144700,5280154901,973,973,973,973,23724
20250124,144600,5257071449,972,972,973,972,5881
20250124,144500,5251355058,971,971,972,971,103
20250124,144400,5251255044,972,971,972,971,120
20250124,144300,5251138436,972,973,973,972,2040
20250124,144200,5249155206,973,973,973,971,2058
20250124,144100,5247155481,972,972,972,971,9068
20250124,144000,5238342264,972,972,972,972,6407
20250124,143900,5232114660,972,972,972,972,174
20250124,143800,5231945532,972,972,972,971,3986
20250124,143700,5228071508,972,973,973,972,149
20250124,143600,5227926571,973,972,973,972,768
20250124,143500,5227179357,973,971,973,971,28277
20250124,143400,5199702976,972,972,972,971,1303
20250124,143300,5198436461,972,973,973,971,7083
20250124,143200,5191552040,973,973,973,972,10066
20250124,143100,5181765662,972,973,973,972,697
20250124,143000,5181087636,973,973,973,972,37
20250124,142900,5181051644,971,974,974,971,1350
20250124,142800,5179739123,975,971,975,971,4869
20250124,142700,5174999855,975,974,975,971,2054
20250124,142600,5173001318,974,975,975,971,17481
20250124,142500,5156004478,975,973,976,973,1074
20250124,142400,5154959342,973,973,976,973,1208
20250124,142300,5153781412,972,975,975,972,12152
20250124,142200,5141958978,976,975,976,975,5266
20250124,142100,5136824102,976,976,976,976,2199
20250124,142000,5134677878,976,975,976,975,5161
20250124,141900,5129643972,976,976,976,975,789
20250124,141800,5128874090,976,976,976,975,5717
20250124,141700,5123294519,976,975,977,975,4008
20250124,141600,5119382817,975,975,975,975,1742
20250124,141500,5117684367,976,976,976,976,3625
20250124,141400,5114146367,975,975,976,975,19605
20250124,141300,5095029983,975,971,975,971,30856
20250124,141200,5065012415,972,972,972,971,2375
20250124,141100,5062705915,972,972,972,971,5540
20250124,141000,5057321515,972,972,972,972,3178
20250124,140900,5054232499,972,972,973,972,5151
20250124,140800,5049222726,973,972,973,972,1644
20250124,140700,5047624685,973,973,974,973,2780
20250124,140600,5044919740,973,974,974,973,840
20250124,140500,5044102074,974,975,975,973,4564
20250124,140400,5039655810,975,975,975,974,2152
20250124,140300,5037557640,975,976,976,975,10286
20250124,140200,5027524798,975,978,978,975,3256
20250124,140100,5024345970,978,978,978,977,11523
20250124,140000,5013080672,978,978,979,977,12507
20250124,135900,5000847984,978,979,979,978,19619
20250124,135800,4981657049,979,978,979,978,20651
20250124,135700,4961449202,978,978,978,976,5868
20250124,135600,4955715150,978,975,979,975,42681
20250124,135500,4914027559,975,970,975,970,29852
20250124,135400,4884967152,969,972,972,969,4668
20250124,135300,4880439391,971,971,972,971,4885
20250124,135200,4875695175,971,972,972,971,1104
20250124,135100,4874622172,972,972,972,971,10312
20250124,135000,4864601033,971,971,971,971,1032
20250124,134900,4863598961,971,970,971,969,4999
20250124,134800,4858750549,969,969,970,969,5473
20250124,134700,4853442258,970,968,970,968,16217
20250124,134600,4837734447,968,968,968,967,2329
20250124,134500,4835482096,967,968,968,967,9698
20250124,134400,4826101091,968,968,969,967,5547
20250124,134300,4820733215,969,970,970,968,3179
20250124,134200,4817652463,970,972,972,967,41240
20250124,134100,4777674538,972,971,972,971,551
20250124,134000,4777139507,975,975,975,974,11198
20250124,133900,4766224294,975,975,975,974,651
20250124,133800,4765589619,975,974,975,970,16813
20250124,133700,4749228016,974,973,974,973,1737
20250124,133600,4747537668,974,975,976,973,9742
20250124,133500,4738042357,975,974,976,973,5548
20250124,133400,4732633328,975,972,975,972,6067
20250124,133300,4726735281,972,971,972,971,2674
20250124,133200,4724137100,972,972,972,971,5677
20250124,133100,4718619065,972,968,972,968,8241
20250124,133000,4710620641,968,969,972,967,32961
20250124,132900,4678697013,969,969,970,967,28583
20250124,132800,4651029459,970,971,971,969,18709
20250124,132700,4632891887,971,970,971,970,7923
20250124,132600,4625200438,972,971,972,970,23837
20250124,132500,4602072422,970,972,972,970,8242
20250124,132400,4594076438,972,971,972,970,16284
20250124,132300,4578274651,971,972,972,971,11304
20250124,132200,4567297251,972,973,973,971,6328
20250124,132100,4561142579,973,975,975,973,18988
20250124,132000,4542631975,975,972,976,970,14073
20250124,131900,4528961329,972,972,974,971,26969
20250124,131800,4502767865,972,974,974,972,36930
20250124,131700,4466852284,977,975,977,974,10989
20250124,131600,4456130803,977,977,978,975,21905
20250124,131500,4434725920,978,981,982,977,83655
20250124,131400,4352828955,982,982,983,981,75273
20250124,131300,4278905784,982,981,982,980,28383
20250124,131200,4251050353,981,981,982,980,36093
20250124,131100,4215642162,980,979,980,979,48342
20250124,131000,4168277026,979,978,979,977,27344
20250124,130900,4141553523,977,976,978,976,16698
20250124,130800,4125250771,976,979,979,974,25730
20250124,130700,4100102707,979,979,980,978,32328
20250124,130600,4068454132,979,978,979,975,32269
20250124,130500,4036889272,978,979,979,978,9724
20250124,130400,4027372173,978,975,979,975,15391
20250124,130300,4012326460,977,975,977,975,11852
20250124,130200,4000756201,976,975,976,975,4859
20250124,130100,3996013825,975,974,976,974,8234
20250124,130000,3987982586,974,974,974,973,13930
20250124,125900,3974414796,974,974,975,973,42722
20250124,125800,3932771228,974,972,975,972,26200
20250124,125700,3907259919,972,972,972,971,4592
20250124,125600,3902796595,972,973,973,972,5048
20250124,125500,3897885201,973,972,974,969,19011
20250124,125400,3879408028,972,970,973,970,17942
20250124,125300,3861975480,970,969,970,969,4949
20250124,125200,3857178862,969,969,969,969,6206
20250124,125100,3851165248,969,970,970,969,26903
20250124,125000,3825069438,970,969,970,968,8512
20250124,124900,3816821058,969,969,969,969,2399
20250124,124800,3814496427,969,969,969,969,1353
20250124,124700,3813185370,969,969,969,969,2272
20250124,124600,3810983802,969,968,969,968,1773
20250124,124500,3809265899,968,968,968,967,3947
20250124,124400,3805447604,968,967,968,967,6478
20250124,124300,3799176916,968,965,969,964,31508
20250124,124200,3768684023,965,964,965,964,6025
20250124,124100,3762869923,965,964,965,964,13813
20250124,124000,3749544600,963,964,964,963,2001
20250124,123900,3747617077,964,964,964,963,706
20250124,123800,3746936579,964,965,965,963,657
20250124,123700,3746303825,965,965,965,965,615
20250124,123600,3745710350,965,964,965,964,9700
20250124,123500,3736357353,964,963,964,962,20448
20250124,123400,3716655670,963,962,963,962,90
20250124,123300,3716569030,963,960,963,960,13444
20250124,123200,3703652963,960,961,962,960,18531
20250124,123100,3685858585,962,962,962,961,3558
20250124,123000,3682438801,961,963,963,961,13347
20250124,122900,3669605640,963,962,963,961,7961
20250124,122800,3661941040,963,962,963,962,2737
20250124,122700,3659307478,962,963,963,962,8739
20250124,122600,3650899247,964,964,964,964,510
20250124,122500,3650407607,963,964,964,963,2496
20250124,122400,3648002229,964,964,964,963,1625
20250124,122300,3646435926,964,964,964,964,640
20250124,122200,3645818966,963,962,963,962,978
20250124,122100,3644877657,962,961,963,961,3810
20250124,122000,3641213880,962,963,963,961,5991
20250124,121900,3635451387,962,963,963,962,2017
20250124,121800,3633509216,963,963,963,960,6339
20250124,121700,3627419528,961,963,965,961,8413
20250124,121600,3619319632,963,962,963,961,9946
20250124,121500,3609759519,962,962,962,962,2823
20250124,121400,3607043793,962,961,962,961,2269
20250124,121300,3604861562,961,961,961,961,1392
20250124,121200,3603523850,961,962,962,961,18669
20250124,121100,3585573087,963,963,964,963,9267
20250124,121000,3576646146,963,965,966,963,9776
20250124,120900,3567223382,966,966,966,964,59665
20250124,120800,3509635350,966,968,969,966,12235
20250124,120700,3497789433,969,968,969,968,19681
20250124,120600,3478719935,968,967,968,967,12671
20250124,120500,3466465536,967,967,968,967,456
20250124,120400,3466024362,967,967,968,967,6400
20250124,120300,3459829666,967,966,967,965,8186
20250124,120200,3451921330,966,969,969,966,22652
20250124,120100,3430017129,969,968,969,968,5660
20250124,120000,3424535435,968,968,969,967,9669
20250124,115900,3415174294,968,966,968,966,8643
20250124,115800,3406816227,966,968,968,965,14010
20250124,115700,3393263668,967,966,967,965,9006
20250124,115600,3384557621,966,964,966,964,13620
20250124,115500,3371415354,965,966,966,964,7851
20250124,115400,3363846572,966,966,966,963,5790
20250124,115300,3358259776,964,965,966,963,10266
20250124,115200,3348354209,964,966,966,963,51536
20250124,115100,3298628058,968,966,968,966,6916
20250124,115000,3291940619,969,966,969,965,39997
20250124,114900,3253297704,967,967,968,967,33089
20250124,114800,3221300614,967,966,967,966,17709
20250124,114700,3204191477,966,965,966,964,6659
20250124,114600,3197763658,965,964,965,964,2360
20250124,114500,3195487318,965,965,965,962,6161
20250124,114400,3189547390,964,964,965,964,43199
20250124,114300,3147872963,964,965,965,964,5765
20250124,114200,3142310791,965,965,965,962,8073
20250124,114100,3134528824,964,963,965,963,22713
20250124,114000,3112641446,964,962,964,962,13850
20250124,113900,3099306279,962,962,963,962,8529
20250124,113800,3091101038,962,959,962,959,15548
20250124,113700,3076161970,960,959,960,959,1327
20250124,113600,3074888051,960,959,960,959,1428
20250124,113500,3073518323,959,958,961,958,4390
20250124,113400,3069303779,960,960,960,958,1528
20250124,113300,3067838651,960,960,961,960,6879
20250124,113200,3061232660,960,961,961,960,6085
20250124,113100,3055391004,961,961,963,960,10601
20250124,113000,3045198257,962,961,962,960,8146
20250124,112900,3037367727,960,961,961,960,3902
20250124,112800,3033620805,960,961,961,959,3339
20250124,112700,3030414805,961,961,961,958,5598
20250124,112600,3025035862,961,961,961,958,2456
20250124,112500,3022681567,962,961,962,958,13588
20250124,112400,3009628634,961,962,963,959,6728
20250124,112300,3003158134,962,957,962,955,23160
20250124,112200,2980962149,957,956,957,955,3295
20250124,112100,2977812817,956,956,956,955,7041
20250124,112000,2971084532,956,955,956,954,12635
20250124,111900,2959019815,954,957,957,954,17382
20250124,111800,2942418119,957,957,959,957,4774
20250124,111700,2937846989,959,959,962,957,16400
20250124,111600,2922123699,962,962,962,960,8823
20250124,111500,2913642774,961,961,961,956,44367
20250124,111400,2871084191,960,959,961,959,7285
20250124,111300,2864089627,960,959,960,959,6736
20250124,111200,2857628351,959,961,961,957,34941
20250124,111100,2824098685,961,959,961,958,20223
20250124,111000,2804687235,959,960,961,958,40013
20250124,110900,2766268250,960,958,960,958,8301
20250124,110800,2758311271,958,957,958,956,8775
20250124,110700,2749913229,957,954,957,954,49348
20250124,110600,2702741158,955,954,955,954,2148
20250124,110500,2700691913,954,954,955,954,2944
20250124,110400,2697882109,955,954,955,954,7367
20250124,110300,2690852124,955,955,955,954,5285
20250124,110200,2685805258,955,954,955,953,10428
20250124,110100,2675856835,954,954,954,954,282
20250124,110000,2675587807,954,954,954,954,208
20250124,105900,2675389375,954,954,954,953,2028
20250124,105800,2673454687,954,953,954,953,4985
20250124,105700,2668703477,953,952,953,952,328
20250124,105600,2668391119,952,952,952,952,9824
20250124,105500,2659038671,952,953,953,952,413
20250124,105400,2658645409,950,952,953,950,15052
20250124,105300,2644339420,952,951,952,950,13815
20250124,105200,2631193543,951,949,951,948,12048
20250124,105100,2619759597,948,949,949,948,2816
20250124,105000,2617087277,949,949,950,949,8562
20250124,104900,2608961816,950,950,950,948,10055
20250124,104800,2599423281,950,950,950,950,2307
20250124,104700,2597231631,950,949,950,949,4935
20250124,104600,2592543529,949,949,949,949,1233
20250124,104500,2591373412,950,950,950,950,6107
20250124,104400,2585571762,950,949,950,949,2494
20250124,104300,2583202663,949,948,949,948,1079
20250124,104200,2582178697,948,948,948,948,5122
20250124,104100,2577323041,948,949,949,948,3813
20250124,104000,2573707201,949,949,949,948,3317
20250124,103900,2570559371,949,950,950,949,1885
20250124,103800,2568769382,950,950,950,947,7791
20250124,103700,2561383087,950,950,951,947,31145
20250124,103600,2531821379,950,952,953,950,34715
20250124,103500,2498820005,952,952,953,952,3768
20250124,103400,2495230339,952,953,953,952,5979
20250124,103300,2489537162,953,953,954,951,12879
20250124,103200,2477254152,952,953,954,952,3257
20250124,103100,2474149900,953,952,954,952,6468
20250124,103000,2467983767,952,952,954,951,25890
20250124,102900,2443335413,953,952,953,952,2235
20250124,102800,2441207080,952,952,952,951,8844
20250124,102700,2432792397,951,952,952,951,3047
20250124,102600,2429892170,952,952,952,951,10446
20250124,102500,2419958010,951,951,951,950,4375
20250124,102400,2415798885,951,952,952,951,7501
20250124,102300,2408663215,952,952,952,952,14898
20250124,102200,2394480319,952,952,952,951,13129
20250124,102100,2381981513,951,951,952,951,11782
20250124,102000,2370766832,951,950,952,950,5193
20250124,101900,2365826801,951,952,953,950,18011
20250124,101800,2348692867,951,952,953,951,12927
20250124,101700,2336393878,952,951,953,951,2195
20250124,101600,2334304214,952,956,957,952,28694
20250124,101500,2306925282,957,956,957,955,55256
20250124,101400,2254119058,956,955,956,953,22503
20250124,101300,2232624943,955,955,956,954,14844
20250124,101200,2218451684,954,951,955,949,63058
20250124,101100,2158420095,949,953,953,949,23317
20250124,101000,2136237917,954,952,954,950,35055
20250124,100900,2102842816,953,948,953,948,29278
20250124,100800,2075034064,948,943,948,942,65144
20250124,100700,2013474622,942,942,943,942,4424
20250124,100600,2009305547,942,942,943,942,8471
20250124,100500,2001324039,942,942,943,942,1461
20250124,100400,1999947720,942,944,944,942,6654
20250124,100300,1993672998,944,941,944,941,10320
20250124,100200,1983947063,941,940,941,939,16681
20250124,100100,1968265459,939,939,939,939,5026
20250124,100000,1963546045,939,940,940,939,5475
20250124,095900,1958401942,940,939,940,939,4616
20250124,095800,1954063679,939,941,941,938,892
20250124,095700,1953225454,938,943,943,938,14985
20250124,095600,1939133117,943,944,944,941,25921
20250124,095500,1914687211,944,945,945,944,23739
20250124,095400,1892268050,945,945,946,944,6210
20250124,095300,1886398515,944,944,945,943,18149
20250124,095200,1869263956,945,944,945,944,20244
20250124,095100,1850142378,944,942,944,939,31253
20250124,095000,1820699108,941,938,941,938,19621
20250124,094900,1802268867,939,939,939,937,15787
20250124,094800,1787451852,939,940,940,938,5391
20250124,094700,1782390944,940,942,942,940,20653
20250124,094600,1762965243,942,943,943,934,27237
20250124,094500,1737364327,943,939,943,937,72783
20250124,094400,1668962768,938,939,941,938,9957
20250124,094300,1659611291,938,935,940,934,41539
20250124,094200,1620750098,936,933,936,929,33525
20250124,094100,1589487589,933,932,933,930,18154
20250124,094000,1572568898,932,929,932,929,8312
20250124,093900,1564836746,929,927,929,926,21069
20250124,093800,1545301458,927,924,927,924,7896
20250124,093700,1537997919,924,926,927,924,21210
20250124,093600,1518389007,925,925,927,924,19519
20250124,093500,1500333280,925,923,926,922,50422
20250124,093400,1453741277,923,925,925,923,16267
20250124,093300,1438717348,925,926,926,924,26400
20250124,093200,1414299750,926,928,928,924,77400
20250124,093100,1342705617,928,929,929,927,41149
20250124,093000,1304543292,929,929,930,928,9268
20250124,092900,1295934330,929,930,931,928,15057
20250124,092800,1281951309,930,931,933,928,14469
20250124,092700,1268498173,933,934,937,931,20859
20250124,092600,1249061238,930,930,932,930,21469
20250124,092500,1229077332,929,932,932,929,52026
20250124,092400,1180669722,932,936,937,932,29508
20250124,092300,1153150962,935,934,936,930,5611
20250124,092200,1147915146,936,936,936,930,39426
20250124,092100,1111190706,936,942,942,933,43672
20250124,092000,1070276081,941,946,946,940,38025
20250124,091900,1034425222,946,945,946,943,14842
20250124,091800,1020400755,945,941,945,941,39123
20250124,091700,983495185,941,939,941,937,17898
20250124,091600,966684475,939,939,939,937,6101
20250124,091500,960959759,939,939,940,936,8848
20250124,091400,952652765,938,937,940,936,32161
20250124,091300,922471599,936,932,936,930,57628
20250124,091200,868719419,930,930,932,930,19177
20250124,091100,850854118,930,926,932,926,36742
20250124,091000,816759873,926,925,930,925,46730
20250124,090900,773442136,925,928,931,921,57044
20250124,090800,720622659,930,928,932,921,73202
20250124,090700,652585645,928,916,929,915,102576
20250124,090600,558101432,915,916,923,915,222061
20250124,090500,354239519,916,925,925,916,112008
20250124,090400,251061952,925,939,940,924,105754
20250124,090300,152531488,939,941,942,939,40874
20250124,090200,114115029,941,944,944,940,28171
20250124,090100,87622045,944,949,951,940,17386
20250124,090000,71202325,951,950,954,940,75142