stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,184400,8661730866,771,771,771,771,67946
20250115,184300,8661730866,771,771,771,771,0
20250115,184200,8661730866,771,771,771,771,0
20250115,184100,8661730866,771,771,771,771,0
20250115,184000,8661730866,771,771,771,771,0
20250115,183900,8661730866,771,771,771,771,0
20250115,183800,8661730866,771,771,771,771,0
20250115,183700,8661730866,771,771,771,771,0
20250115,183600,8661730866,771,771,771,771,0
20250115,183500,8661730866,771,771,771,771,0
20250115,183400,8661730866,771,771,771,771,0
20250115,183300,8661730866,771,771,771,771,0
20250115,183200,8661730866,771,771,771,771,0
20250115,183100,8661730866,771,771,771,771,0
20250115,183000,8661730866,771,771,771,771,0
20250115,182900,8661730866,771,771,771,771,0
20250115,182800,8661730866,771,771,771,771,0
20250115,182700,8661730866,771,771,771,771,0
20250115,182600,8661730866,771,771,771,771,0
20250115,182500,8661730866,771,771,771,771,0
20250115,182400,8661730866,771,771,771,771,0
20250115,182300,8661730866,771,771,771,771,0
20250115,182200,8661730866,771,771,771,771,0
20250115,182100,8661730866,771,771,771,771,0
20250115,182000,8661730866,771,771,771,771,0
20250115,181900,8661730866,771,771,771,771,0
20250115,181800,8661730866,771,771,771,771,0
20250115,181700,8661730866,771,771,771,771,0
20250115,181600,8661730866,771,771,771,771,0
20250115,181500,8661730866,771,771,771,771,0
20250115,181400,8661730866,771,771,771,771,67946
20250115,181300,8661730866,771,771,771,771,0
20250115,181200,8661730866,771,771,771,771,0
20250115,181100,8661730866,771,771,771,771,0
20250115,181000,8661730866,771,771,771,771,0
20250115,180900,8661730866,771,771,771,771,0
20250115,180800,8661730866,771,771,771,771,0
20250115,180700,8661730866,771,771,771,771,0
20250115,180600,8661730866,771,771,771,771,0
20250115,180500,8661730866,771,771,771,771,0
20250115,180400,8661730866,771,771,771,771,0
20250115,180300,8661730866,771,771,771,771,0
20250115,180200,8661730866,771,771,771,771,0
20250115,180100,8661730866,771,771,771,771,0
20250115,180000,8661730866,771,771,771,771,0
20250115,175900,8661730866,771,771,771,771,0
20250115,175800,8661730866,771,771,771,771,0
20250115,175700,8661730866,771,771,771,771,0
20250115,175600,8661730866,771,771,771,771,0
20250115,175500,8661730866,771,771,771,771,0
20250115,175400,8661730866,771,771,771,771,0
20250115,175300,8661730866,771,771,771,771,0
20250115,175200,8661730866,771,771,771,771,0
20250115,175100,8661730866,771,771,771,771,0
20250115,175000,8661730866,771,771,771,771,0
20250115,174900,8661730866,771,771,771,771,0
20250115,174800,8661730866,771,771,771,771,0
20250115,174700,8661730866,771,771,771,771,0
20250115,174600,8661730866,771,771,771,771,0
20250115,174500,8661730866,771,771,771,771,0
20250115,174400,8661730866,771,771,771,771,67946
20250115,174300,8661730866,771,771,771,771,0
20250115,174200,8661730866,771,771,771,771,0
20250115,174100,8661730866,771,771,771,771,0
20250115,174000,8661730866,771,771,771,771,0
20250115,173900,8661730866,771,771,771,771,0
20250115,173800,8661730866,771,771,771,771,0
20250115,173700,8661730866,771,771,771,771,0
20250115,173600,8661730866,771,771,771,771,0
20250115,173500,8661730866,771,771,771,771,0
20250115,173400,8661730866,771,771,771,771,0
20250115,173300,8661730866,771,771,771,771,0
20250115,173200,8661730866,771,771,771,771,0
20250115,173100,8661730866,771,771,771,771,0
20250115,173000,8661730866,771,771,771,771,0
20250115,172900,8661730866,771,771,771,771,0
20250115,172800,8661730866,771,771,771,771,0
20250115,172700,8661730866,771,771,771,771,0
20250115,172600,8661730866,771,771,771,771,0
20250115,172500,8661730866,771,771,771,771,0
20250115,172400,8661730866,771,771,771,771,0
20250115,172300,8661730866,771,771,771,771,0
20250115,172200,8661730866,771,771,771,771,0
20250115,172100,8661730866,771,771,771,771,0
20250115,172000,8661730866,771,771,771,771,0
20250115,171900,8661730866,771,771,771,771,0
20250115,171800,8661730866,771,771,771,771,0
20250115,171700,8661730866,771,771,771,771,0
20250115,171600,8661730866,771,771,771,771,0
20250115,171500,8661730866,771,771,771,771,0
20250115,171400,8661730866,771,771,771,771,67946
20250115,171300,8661730866,771,771,771,771,0
20250115,171200,8661730866,771,771,771,771,0
20250115,171100,8661730866,771,771,771,771,0
20250115,171000,8661730866,771,771,771,771,0
20250115,170900,8661730866,771,771,771,771,0
20250115,170800,8661730866,771,771,771,771,0
20250115,170700,8661730866,771,771,771,771,0
20250115,170600,8661730866,771,771,771,771,0
20250115,170500,8661730866,771,771,771,771,0
20250115,170400,8661730866,771,771,771,771,0
20250115,170300,8661730866,771,771,771,771,0
20250115,170200,8661730866,771,771,771,771,0
20250115,170100,8661730866,771,771,771,771,0
20250115,170000,8661730866,771,771,771,771,0
20250115,165900,8661730866,771,771,771,771,0
20250115,165800,8661730866,771,771,771,771,0
20250115,165700,8661730866,771,771,771,771,0
20250115,165600,8661730866,771,771,771,771,0
20250115,165500,8661730866,771,771,771,771,0
20250115,165400,8661730866,771,771,771,771,0
20250115,165300,8661730866,771,771,771,771,0
20250115,165200,8661730866,771,771,771,771,0
20250115,165100,8661730866,771,771,771,771,0
20250115,165000,8661730866,771,771,771,771,0
20250115,164900,8661730866,771,771,771,771,0
20250115,164800,8661730866,771,771,771,771,0
20250115,164700,8661730866,771,771,771,771,0
20250115,164600,8661730866,771,771,771,771,0
20250115,164500,8661730866,771,771,771,771,0
20250115,164400,8661730866,771,771,771,771,67946
20250115,164300,8661730866,771,771,771,771,0
20250115,164200,8661730866,771,771,771,771,0
20250115,164100,8661730866,771,771,771,771,0
20250115,164000,8661730866,771,771,771,771,0
20250115,163900,8661730866,771,771,771,771,0
20250115,163800,8661730866,771,771,771,771,0
20250115,163700,8661730866,771,771,771,771,0
20250115,163600,8661730866,771,771,771,771,0
20250115,163500,8661730866,771,771,771,771,0
20250115,163400,8661730866,771,771,771,771,0
20250115,163300,8661730866,771,771,771,771,0
20250115,163200,8661730866,771,771,771,771,0
20250115,163100,8661730866,771,771,771,771,0
20250115,163000,8661730866,771,771,771,771,0
20250115,162900,8661730866,771,771,771,771,0
20250115,162800,8661730866,771,771,771,771,0
20250115,162700,8661730866,771,771,771,771,0
20250115,162600,8661730866,771,771,771,771,0
20250115,162500,8661730866,771,771,771,771,0
20250115,162400,8661730866,771,771,771,771,0
20250115,162300,8661730866,771,771,771,771,0
20250115,162200,8661730866,771,771,771,771,0
20250115,162100,8661730866,771,771,771,771,0
20250115,162000,8661730866,771,771,771,771,0
20250115,161900,8661730866,771,771,771,771,0
20250115,161800,8661730866,771,771,771,771,0
20250115,161700,8661730866,771,771,771,771,0
20250115,161600,8661730866,771,771,771,771,0
20250115,161500,8661730866,771,771,771,771,0
20250115,161400,8661730866,771,771,771,771,67946
20250115,161300,8661730866,771,771,771,771,0
20250115,161200,8661730866,771,771,771,771,0
20250115,161100,8661730866,771,771,771,771,0
20250115,161000,8661730866,771,771,771,771,0
20250115,160900,8661730866,771,771,771,771,0
20250115,160800,8661730866,771,771,771,771,0
20250115,160700,8661730866,771,771,771,771,0
20250115,160600,8661730866,771,771,771,771,0
20250115,160500,8661730866,771,771,771,771,0
20250115,160400,8661730866,771,771,771,771,0
20250115,160300,8661730866,771,771,771,771,0
20250115,160200,8661730866,771,771,771,771,0
20250115,160100,8661730866,771,771,771,771,0
20250115,160000,8661730866,771,771,771,771,0
20250115,155900,8661730866,771,771,771,771,0
20250115,155800,8661730866,771,771,771,771,0
20250115,155700,8661730866,771,771,771,771,0
20250115,155600,8661730866,771,771,771,771,0
20250115,155500,8661730866,771,771,771,771,0
20250115,155400,8661730866,771,771,771,771,0
20250115,155300,8661730866,771,771,771,771,0
20250115,155200,8661730866,771,771,771,771,0
20250115,155100,8661730866,771,771,771,771,0
20250115,155000,8661730866,771,771,771,771,0
20250115,154900,8661730866,771,771,771,771,0
20250115,154800,8661730866,771,771,771,771,0
20250115,154700,8661730866,771,771,771,771,0
20250115,154600,8661730866,771,771,771,771,0
20250115,154500,8661730866,771,771,771,771,0
20250115,154400,8661730866,771,771,771,771,67946
20250115,154300,8661730866,771,771,771,771,0
20250115,154200,8661730866,771,771,771,771,0
20250115,154100,8661730866,771,771,771,771,0
20250115,154000,8661730866,771,771,771,771,0
20250115,153900,8661730866,771,771,771,771,0
20250115,153800,8661730866,771,771,771,771,0
20250115,153700,8661730866,771,771,771,771,0
20250115,153600,8661730866,771,771,771,771,0
20250115,153500,8661730866,771,771,771,771,0
20250115,153400,8661730866,771,771,771,771,0
20250115,153300,8661730866,771,771,771,771,0
20250115,153200,8661730866,771,771,771,771,0
20250115,153100,8661730866,771,771,771,771,0
20250115,153000,8661730866,771,771,771,771,67946
20250115,152900,8609344500,780,780,780,780,0
20250115,152800,8609344500,780,780,780,780,0
20250115,152700,8609344500,780,780,780,780,0
20250115,152600,8609344500,780,780,780,780,0
20250115,152500,8609344500,780,780,780,780,0
20250115,152400,8609344500,780,780,780,780,0
20250115,152300,8609344500,780,780,780,780,0
20250115,152200,8609344500,780,780,780,780,0
20250115,152100,8609344500,780,780,780,780,0
20250115,152000,8609344500,780,780,780,780,0
20250115,151900,8609344500,780,780,780,777,19017
20250115,151800,8594521220,777,779,780,777,14384
20250115,151700,8583336696,777,779,780,777,18501
20250115,151600,8568934518,779,780,780,778,13297
20250115,151500,8558577615,779,783,783,779,6998
20250115,151400,8553120445,783,781,784,779,58343
20250115,151300,8507605087,781,783,783,781,8866
20250115,151200,8500671560,785,786,786,784,1743
20250115,151100,8499303751,785,780,785,780,11871
20250115,151000,8490011098,783,782,783,780,27563
20250115,150900,8468467016,784,784,784,783,4351
20250115,150800,8465057871,784,783,785,783,155
20250115,150700,8464936234,783,781,785,780,3358
20250115,150600,8462311949,781,788,788,780,46824
20250115,150500,8425670112,788,787,788,787,3694
20250115,150400,8422759691,786,788,788,786,11
20250115,150300,8422751025,788,787,789,786,6981
20250115,150200,8417251428,787,785,787,785,10109
20250115,150100,8409301458,785,785,785,785,2021
20250115,150000,8407714973,785,787,787,784,6529
20250115,145900,8402592206,784,785,787,783,9254
20250115,145800,8395326353,783,785,785,782,19456
20250115,145700,8380076979,785,786,786,785,3448
20250115,145600,8377369267,786,788,788,786,5217
20250115,145500,8373264718,788,788,788,787,3770
20250115,145400,8370294432,788,786,788,786,2196
20250115,145300,8368564150,785,789,789,785,5721
20250115,145200,8364065306,789,789,789,786,1984
20250115,145100,8362501926,789,788,789,788,4295
20250115,145000,8359113428,788,787,789,787,2510
20250115,144900,8357137543,787,788,789,787,3860
20250115,144800,8354098767,788,787,788,787,5515
20250115,144700,8349757661,787,787,789,787,10546
20250115,144600,8341445792,788,787,788,787,2802
20250115,144500,8339240480,787,787,788,787,3130
20250115,144400,8336776857,787,789,789,787,10454
20250115,144300,8328543653,789,785,789,785,11524
20250115,144200,8319456750,785,785,789,785,1831
20250115,144100,8318014164,789,789,790,788,2001
20250115,144000,8316434119,789,784,789,784,13675
20250115,143900,8305670302,784,785,785,784,8670
20250115,143800,8298871514,784,783,785,783,8775
20250115,143700,8291993792,783,784,784,783,2895
20250115,143600,8289726006,783,784,784,783,1799
20250115,143500,8288316551,783,786,786,783,10577
20250115,143400,8280024449,786,786,786,786,2948
20250115,143300,8277707321,786,786,787,784,6575
20250115,143200,8272544807,782,781,784,781,8424
20250115,143100,8265958130,781,787,787,781,2523
20250115,143000,8263982303,785,788,788,785,2478
20250115,142900,8262033390,787,786,790,786,26194
20250115,142800,8241380909,786,780,786,780,17649
20250115,142700,8227538942,779,783,783,779,9426
20250115,142600,8220181236,782,781,782,781,15609
20250115,142500,8207988971,781,782,782,781,2191
20250115,142400,8206277615,782,782,782,781,1462
20250115,142300,8205135046,782,783,783,781,1178
20250115,142200,8204213680,783,783,783,783,120
20250115,142100,8204119720,783,783,783,780,4203
20250115,142000,8200831808,783,783,783,783,352
20250115,141900,8200556192,782,783,783,782,3030
20250115,141800,8198185156,783,784,785,780,9523
20250115,141700,8190724004,784,784,785,780,15854
20250115,141600,8178329194,785,785,785,783,822
20250115,141500,8177684768,785,785,785,781,740
20250115,141400,8177104348,785,780,785,780,3147
20250115,141300,8174644632,780,779,780,776,5281
20250115,141200,8170536410,780,778,780,777,700
20250115,141100,8169991930,778,777,778,775,4925
20250115,141000,8166165685,777,780,780,777,3831
20250115,140900,8163182316,780,776,780,774,20294
20250115,140800,8147419870,775,780,780,771,43237
20250115,140700,8113889236,780,778,781,778,8375
20250115,140600,8107353668,778,778,778,776,27875
20250115,140500,8085691829,778,781,781,778,6755
20250115,140400,8080418657,781,779,781,779,6065
20250115,140300,8075687909,778,781,781,778,1074
20250115,140200,8074851406,781,780,781,778,6755
20250115,140100,8069583972,780,781,781,780,3607
20250115,140000,8066767027,778,779,782,778,10355
20250115,135900,8058697529,779,785,785,779,8429
20250115,135800,8052120220,785,783,785,783,689
20250115,135700,8051579855,785,779,785,779,1728
20250115,135600,8050228896,779,779,779,779,4212
20250115,135500,8046947748,779,781,781,778,9216
20250115,135400,8039774849,781,778,782,777,21314
20250115,135300,8023188885,778,779,779,775,18662
20250115,135200,8008701792,777,780,780,777,2461
20250115,135100,8006786896,779,780,780,779,3192
20250115,135000,8004297411,780,778,781,778,708
20250115,134900,8003745844,780,778,786,775,22500
20250115,134800,7986233327,778,779,779,778,14332
20250115,134700,7975079018,779,785,785,779,13111
20250115,134600,7964824301,787,786,787,786,8524
20250115,134500,7958124408,787,786,787,786,2310
20250115,134400,7956308582,786,789,789,786,2986
20250115,134300,7953959274,789,786,789,786,3243
20250115,134200,7951410270,786,790,790,786,7839
20250115,134100,7945237211,790,789,790,788,15132
20250115,134000,7933288150,788,785,788,785,29967
20250115,133900,7909738445,785,782,785,782,236
20250115,133800,7909553890,782,780,785,780,14908
20250115,133700,7897909488,781,779,781,779,1090
20250115,133600,7897060158,779,779,780,778,15824
20250115,133500,7884740995,779,781,782,779,1653
20250115,133400,7883450178,781,780,785,780,4501
20250115,133300,7879928889,780,781,781,779,6381
20250115,133200,7874951158,781,782,782,781,1212
20250115,133100,7874003955,780,780,780,779,9861
20250115,133000,7866312466,782,778,782,778,31317
20250115,132900,7841906222,778,783,783,778,16085
20250115,132800,7829359386,784,784,784,782,16849
20250115,132700,7816165853,784,786,786,784,10081
20250115,132600,7808257506,786,791,792,785,22070
20250115,132500,7790883298,792,789,793,788,10070
20250115,132400,7782923181,789,790,793,786,12514
20250115,132300,7773049269,790,790,791,783,38473
20250115,132200,7742705061,790,794,795,790,5660
20250115,132100,7738224931,795,789,796,788,34578
20250115,132000,7710738721,789,791,791,789,4491
20250115,131900,7707192245,793,789,793,789,14012
20250115,131800,7696112703,787,792,792,787,4619
20250115,131700,7692467308,792,789,794,789,48289
20250115,131600,7654197199,788,789,789,788,2910
20250115,131500,7651901210,789,787,790,787,5797
20250115,131400,7647325904,786,787,790,786,34284
20250115,131300,7620278266,786,785,787,784,3616
20250115,131200,7617439686,785,783,785,783,23931
20250115,131100,7598661147,785,782,787,782,22453
20250115,131000,7581029236,785,780,785,780,9780
20250115,130900,7573372902,777,780,782,775,34314
20250115,130800,7546634191,780,782,782,779,5850
20250115,130700,7542073778,781,781,781,781,700
20250115,130600,7541527078,782,779,783,777,4669
20250115,130500,7537890375,780,780,780,776,10293
20250115,130400,7529878716,779,783,785,779,7490
20250115,130300,7524026046,786,786,786,786,590
20250115,130200,7523562306,783,783,786,783,5189
20250115,130100,7519494722,783,783,783,782,1978
20250115,130000,7517946997,783,784,787,782,7195
20250115,125900,7512305192,785,785,786,782,6481
20250115,125800,7507222404,784,782,785,782,5999
20250115,125700,7502518065,782,780,786,778,27992
20250115,125600,7480620247,780,781,781,780,14189
20250115,125500,7469550322,780,780,780,779,1859
20250115,125400,7468101002,780,782,782,780,10523
20250115,125300,7459886634,782,776,784,776,37891
20250115,125200,7430369478,776,776,777,774,32527
20250115,125100,7405148855,776,776,776,775,7746
20250115,125000,7399139601,777,778,779,777,13670
20250115,124900,7388505971,778,777,778,777,5550
20250115,124800,7384192517,777,778,779,777,6991
20250115,124700,7378753456,778,771,778,771,32075
20250115,124600,7353920562,772,776,778,770,34932
20250115,124500,7326934417,776,784,784,776,44059
20250115,124400,7292616160,781,778,785,774,56323
20250115,124300,7248848287,776,777,782,776,13169
20250115,124200,7238603177,776,783,784,776,45739
20250115,124100,7202890137,785,783,787,781,20142
20250115,124000,7187132763,785,783,786,780,28630
20250115,123900,7164753456,786,786,793,782,100351
20250115,123800,7085796392,787,785,787,784,29732
20250115,123700,7062425582,786,783,790,779,26670
20250115,123600,7041468393,786,775,786,773,69670
20250115,123500,6987106933,775,774,776,772,35432
20250115,123400,6959706978,774,776,780,773,27346
20250115,123300,6938539148,776,778,778,772,17644
20250115,123200,6924858428,778,783,784,777,13671
20250115,123100,6914202684,784,777,788,761,132531
20250115,123000,6811889021,776,784,784,776,108119
20250115,122900,6727505905,784,784,787,784,4310
20250115,122800,6724124855,784,784,788,784,22908
20250115,122700,6706157550,784,788,790,784,47384
20250115,122600,6668920594,789,784,789,782,15122
20250115,122500,6657040777,784,785,785,781,36815
20250115,122400,6628217812,785,783,786,780,65866
20250115,122300,6576748212,782,791,791,782,34680
20250115,122200,6549465791,791,788,796,788,41357
20250115,122100,6516810491,787,782,790,782,55548
20250115,122000,6473132785,782,787,788,780,91782
20250115,121900,6401294107,787,786,790,784,81298
20250115,121800,6337388354,786,794,794,783,77609
20250115,121700,6276307710,794,793,799,787,126220
20250115,121600,6176408022,793,807,807,784,233549
20250115,121500,5990498543,807,808,809,805,85925
20250115,121400,5921249206,808,809,811,806,36239
20250115,121300,5891973519,811,810,812,809,50485
20250115,121200,5851049574,810,808,812,806,70214
20250115,121100,5794319085,809,813,814,809,142272
20250115,121000,5678930594,813,815,815,805,188504
20250115,120900,5526077552,815,817,823,815,120821
20250115,120800,5427049236,819,813,824,810,201030
20250115,120700,5262702586,811,816,816,805,119366
20250115,120600,5166040757,816,811,829,811,203308
20250115,120500,4999159931,809,810,823,808,243523
20250115,120400,4800246987,810,832,838,803,407569
20250115,120300,4465457675,832,855,858,832,564831
20250115,120200,3988390798,856,840,859,839,776172
20250115,120100,3330268514,840,817,843,814,973563
20250115,120000,2524318322,809,809,809,809,0
20250115,115900,2524318322,809,809,809,809,0
20250115,115800,2524318322,809,798,809,792,293447
20250115,115700,2288809973,798,780,807,779,545206
20250115,115600,1853989613,781,779,784,774,57067
20250115,115500,1809352388,779,789,790,778,104318
20250115,115400,1727482403,786,770,790,769,180542
20250115,115300,1585964196,770,779,779,767,57707
20250115,115200,1541358816,779,778,780,774,67494
20250115,115100,1488862001,779,767,784,767,163555
20250115,115000,1361608138,766,763,767,762,9440
20250115,114900,1354388292,766,762,768,762,41215
20250115,114800,1322871867,762,766,767,751,55950
20250115,114700,1280438385,767,769,769,758,55556
20250115,114600,1238050203,769,758,772,758,131306
20250115,114500,1137077663,762,762,762,757,8608
20250115,114400,1130530918,759,764,767,756,45554
20250115,114300,1095781558,765,758,765,755,86962
20250115,114200,1029519955,758,751,758,751,8920
20250115,114100,1022774462,751,751,753,751,3584
20250115,114000,1020078061,752,750,752,750,4348
20250115,113900,1016809431,751,751,751,748,2524
20250115,113800,1014914507,748,750,750,748,916
20250115,113700,1014228918,748,750,750,748,6700
20250115,113600,1009216122,751,750,751,750,1000
20250115,113500,1008465123,751,751,751,751,0
20250115,113400,1008465123,751,751,751,751,0
20250115,113300,1008465123,751,751,751,751,1
20250115,113200,1008464372,751,751,751,751,1898
20250115,113100,1007038974,752,749,752,749,762
20250115,113000,1006468143,749,752,752,749,1407
20250115,112900,1005410898,750,749,750,749,2745
20250115,112800,1003353941,749,750,750,749,16664
20250115,112700,990872105,748,751,751,748,4670
20250115,112600,987378147,748,750,751,748,9216
20250115,112500,980463760,749,748,749,748,620
20250115,112400,979999480,749,749,749,749,0
20250115,112300,979999480,749,749,749,749,450
20250115,112200,979662430,749,749,749,749,0
20250115,112100,979662430,749,749,749,749,14
20250115,112000,979651944,750,749,750,749,952
20250115,111900,978938376,748,750,750,748,2559
20250115,111800,977022619,750,749,750,749,2111
20250115,111700,975440639,750,750,751,750,948
20250115,111600,974728717,750,750,750,750,1050
20250115,111500,973941217,749,749,749,749,94
20250115,111400,973870811,750,750,750,750,1339
20250115,111300,972866561,750,750,750,750,15
20250115,111200,972855311,750,750,750,750,501
20250115,111100,972479561,750,750,750,750,516
20250115,111000,972092561,750,751,751,750,504
20250115,110900,971714557,751,750,751,750,5579
20250115,110800,967526707,750,750,751,750,7715
20250115,110700,961739957,747,747,750,747,10711
20250115,110600,953728627,747,746,747,746,4583
20250115,110500,950308308,745,745,745,745,0
20250115,110400,950308308,745,744,745,744,6410
20250115,110300,945538268,747,747,747,744,12875
20250115,110200,935947473,748,747,748,747,3167
20250115,110100,933581531,747,747,747,747,452
20250115,110000,933243887,747,748,748,744,1899
20250115,105900,931828872,748,749,749,748,2425
20250115,105800,930014936,750,753,755,750,3571
20250115,105700,927333077,751,753,755,751,1040
20250115,105600,926548818,753,750,753,750,1947
20250115,105500,925085950,750,750,750,750,5
20250115,105400,925082200,750,749,750,749,840
20250115,105300,924452914,748,749,749,748,36
20250115,105200,924425960,749,750,750,748,275
20250115,105100,924220131,748,748,750,748,6226
20250115,105000,919553921,749,749,754,747,48185
20250115,104900,883496066,748,755,755,748,18393
20250115,104800,869701168,755,757,757,753,18986
20250115,104700,855397310,757,756,759,756,14292
20250115,104600,844554853,756,757,757,753,17117
20250115,104500,831635753,757,750,758,750,34744
20250115,104400,805402805,752,746,753,746,41418
20250115,104300,774363425,747,747,747,744,3875
20250115,104200,771474546,747,748,748,747,2094
20250115,104100,769910278,748,747,748,746,15564
20250115,104000,758289882,747,748,750,746,26071
20250115,103900,738791224,748,746,748,746,42169
20250115,103800,707299814,746,745,746,745,4158
20250115,103700,704200797,744,744,745,744,5654
20250115,103600,699991894,745,744,746,743,39515
20250115,103500,670558045,743,744,745,743,1709
20250115,103400,669286523,745,743,745,742,6140
20250115,103300,664721685,743,744,744,743,1520
20250115,103200,663590865,744,744,744,743,508
20250115,103100,663213413,744,742,744,742,11054
20250115,103000,654998077,742,742,742,742,3670
20250115,102900,652274937,741,741,742,741,911
20250115,102800,651599778,742,741,742,741,10000
20250115,102700,644189777,742,742,742,742,6
20250115,102600,644185325,741,739,741,739,7524
20250115,102500,638611639,738,738,738,738,60
20250115,102400,638567359,737,738,740,737,5230
20250115,102300,634712669,740,740,740,740,1799
20250115,102200,633381409,741,741,741,740,4793
20250115,102100,629830796,741,740,741,740,3760
20250115,102000,627048141,737,737,739,737,11826
20250115,101900,618318029,737,738,738,737,1612
20250115,101800,617129113,738,738,738,738,2155
20250115,101700,615538723,738,738,738,738,450
20250115,101600,615206623,737,737,737,736,7717
20250115,101500,609519195,735,737,737,735,115
20250115,101400,609434636,735,735,735,735,969
20250115,101300,608722421,735,735,735,735,9
20250115,101200,608715806,739,737,739,737,965
20250115,101100,608004597,737,735,739,735,1051
20250115,101000,607232048,735,737,737,735,3491
20250115,100900,604663181,737,737,737,737,551
20250115,100800,604257094,737,739,739,737,947
20250115,100700,603558179,740,740,740,740,10
20250115,100600,603550779,740,739,740,739,75
20250115,100500,603495347,740,740,740,740,630
20250115,100400,603029147,740,740,740,740,1
20250115,100300,603028407,740,740,740,740,15
20250115,100200,603017307,740,741,741,738,21
20250115,100100,603001772,741,736,741,736,15355
20250115,100000,591667452,736,738,738,736,1357
20250115,095900,590668696,739,736,739,736,7944
20250115,095800,584809927,736,735,736,735,605
20250115,095700,584364648,736,736,736,736,294
20250115,095600,584148264,736,735,736,735,802
20250115,095500,583558792,735,732,736,730,15924
20250115,095400,571918972,730,732,736,730,25786
20250115,095300,553077237,732,732,732,730,1029
20250115,095200,552325840,732,732,732,732,272
20250115,095100,552126736,732,733,736,730,40815
20250115,095000,522253907,736,736,736,733,26
20250115,094900,522234831,734,735,735,733,1015
20250115,094800,521489841,735,732,735,732,6479
20250115,094700,516742171,732,731,732,730,8190
20250115,094600,510755522,731,733,733,730,13946
20250115,094500,500574193,734,734,735,734,7
20250115,094400,500569053,734,734,737,731,35868
20250115,094300,474309071,734,737,737,730,10588
20250115,094200,466554701,737,734,737,734,10031
20250115,094100,459175428,735,733,735,733,10735
20250115,094000,451306150,733,733,733,729,12307
20250115,093900,442324324,733,733,733,729,95
20250115,093800,442254825,733,731,733,728,270
20250115,093700,442057652,731,732,732,729,6963
20250115,093600,436974255,732,732,732,732,11
20250115,093500,436966203,731,732,732,731,112
20250115,093400,436884330,732,730,732,729,3005
20250115,093300,434693170,730,732,734,730,8645
20250115,093200,428374290,734,735,735,734,309
20250115,093100,428147180,735,735,735,735,205
20250115,093000,427996505,735,730,735,729,9585
20250115,092900,420994664,730,730,730,730,17
20250115,092800,420982254,730,730,730,730,114
20250115,092700,420899034,730,727,730,726,33837
20250115,092600,396299782,730,734,734,726,7853
20250115,092500,390585933,734,729,735,727,9377
20250115,092400,383743960,730,732,732,728,13447
20250115,092300,373923117,735,736,736,732,1393
20250115,092200,372902981,734,737,738,734,2887
20250115,092100,370783436,738,730,738,729,6682
20250115,092000,365897234,730,732,733,730,4241
20250115,091900,362798967,733,737,738,730,59436
20250115,091800,319222904,738,741,741,738,1151
20250115,091700,318373356,739,742,743,738,31181
20250115,091600,295221992,743,743,744,740,19197
20250115,091500,280990900,743,742,743,741,1922
20250115,091400,279564832,742,741,743,740,4258
20250115,091300,276408237,742,742,743,737,17245
20250115,091200,263661378,741,744,744,741,6524
20250115,091100,258821874,743,746,746,742,10242
20250115,091000,251210682,747,746,749,742,22727
20250115,090900,234221403,746,746,748,746,31044
20250115,090800,211017534,746,736,746,734,41329
20250115,090700,180390966,733,736,736,733,6373
20250115,090600,175716059,736,740,740,734,68046
20250115,090500,125497836,740,738,742,738,10976
20250115,090400,117364427,737,744,744,736,30633
20250115,090300,94698690,744,740,744,738,32914
20250115,090200,70281081,739,738,745,738,25217
20250115,090100,51630007,738,737,738,736,17440
20250115,090000,38775321,737,736,738,731,52681