stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,184400,2210931940,790,790,790,790,33574
20250116,184300,2210931940,790,790,790,790,0
20250116,184200,2210931940,790,790,790,790,0
20250116,184100,2210931940,790,790,790,790,0
20250116,184000,2210931940,790,790,790,790,0
20250116,183900,2210931940,790,790,790,790,0
20250116,183800,2210931940,790,790,790,790,0
20250116,183700,2210931940,790,790,790,790,0
20250116,183600,2210931940,790,790,790,790,0
20250116,183500,2210931940,790,790,790,790,0
20250116,183400,2210931940,790,790,790,790,0
20250116,183300,2210931940,790,790,790,790,0
20250116,183200,2210931940,790,790,790,790,0
20250116,183100,2210931940,790,790,790,790,0
20250116,183000,2210931940,790,790,790,790,0
20250116,182900,2210931940,790,790,790,790,0
20250116,182800,2210931940,790,790,790,790,0
20250116,182700,2210931940,790,790,790,790,0
20250116,182600,2210931940,790,790,790,790,0
20250116,182500,2210931940,790,790,790,790,0
20250116,182400,2210931940,790,790,790,790,0
20250116,182300,2210931940,790,790,790,790,0
20250116,182200,2210931940,790,790,790,790,0
20250116,182100,2210931940,790,790,790,790,0
20250116,182000,2210931940,790,790,790,790,0
20250116,181900,2210931940,790,790,790,790,0
20250116,181800,2210931940,790,790,790,790,0
20250116,181700,2210931940,790,790,790,790,0
20250116,181600,2210931940,790,790,790,790,0
20250116,181500,2210931940,790,790,790,790,0
20250116,181400,2210931940,790,790,790,790,33574
20250116,181300,2210931940,790,790,790,790,0
20250116,181200,2210931940,790,790,790,790,0
20250116,181100,2210931940,790,790,790,790,0
20250116,181000,2210931940,790,790,790,790,0
20250116,180900,2210931940,790,790,790,790,0
20250116,180800,2210931940,790,790,790,790,0
20250116,180700,2210931940,790,790,790,790,0
20250116,180600,2210931940,790,790,790,790,0
20250116,180500,2210931940,790,790,790,790,0
20250116,180400,2210931940,790,790,790,790,0
20250116,180300,2210931940,790,790,790,790,0
20250116,180200,2210931940,790,790,790,790,0
20250116,180100,2210931940,790,790,790,790,0
20250116,180000,2210931940,790,790,790,790,0
20250116,175900,2210931940,790,790,790,790,0
20250116,175800,2210931940,790,790,790,790,0
20250116,175700,2210931940,790,790,790,790,0
20250116,175600,2210931940,790,790,790,790,0
20250116,175500,2210931940,790,790,790,790,0
20250116,175400,2210931940,790,790,790,790,0
20250116,175300,2210931940,790,790,790,790,0
20250116,175200,2210931940,790,790,790,790,0
20250116,175100,2210931940,790,790,790,790,0
20250116,175000,2210931940,790,790,790,790,0
20250116,174900,2210931940,790,790,790,790,0
20250116,174800,2210931940,790,790,790,790,0
20250116,174700,2210931940,790,790,790,790,0
20250116,174600,2210931940,790,790,790,790,0
20250116,174500,2210931940,790,790,790,790,0
20250116,174400,2210931940,790,790,790,790,33574
20250116,174300,2210931940,790,790,790,790,0
20250116,174200,2210931940,790,790,790,790,0
20250116,174100,2210931940,790,790,790,790,0
20250116,174000,2210931940,790,790,790,790,0
20250116,173900,2210931940,790,790,790,790,0
20250116,173800,2210931940,790,790,790,790,0
20250116,173700,2210931940,790,790,790,790,0
20250116,173600,2210931940,790,790,790,790,0
20250116,173500,2210931940,790,790,790,790,0
20250116,173400,2210931940,790,790,790,790,0
20250116,173300,2210931940,790,790,790,790,0
20250116,173200,2210931940,790,790,790,790,0
20250116,173100,2210931940,790,790,790,790,0
20250116,173000,2210931940,790,790,790,790,0
20250116,172900,2210931940,790,790,790,790,0
20250116,172800,2210931940,790,790,790,790,0
20250116,172700,2210931940,790,790,790,790,0
20250116,172600,2210931940,790,790,790,790,0
20250116,172500,2210931940,790,790,790,790,0
20250116,172400,2210931940,790,790,790,790,0
20250116,172300,2210931940,790,790,790,790,0
20250116,172200,2210931940,790,790,790,790,0
20250116,172100,2210931940,790,790,790,790,0
20250116,172000,2210931940,790,790,790,790,0
20250116,171900,2210931940,790,790,790,790,0
20250116,171800,2210931940,790,790,790,790,0
20250116,171700,2210931940,790,790,790,790,0
20250116,171600,2210931940,790,790,790,790,0
20250116,171500,2210931940,790,790,790,790,0
20250116,171400,2210931940,790,790,790,790,33574
20250116,171300,2210931940,790,790,790,790,0
20250116,171200,2210931940,790,790,790,790,0
20250116,171100,2210931940,790,790,790,790,0
20250116,171000,2210931940,790,790,790,790,0
20250116,170900,2210931940,790,790,790,790,0
20250116,170800,2210931940,790,790,790,790,0
20250116,170700,2210931940,790,790,790,790,0
20250116,170600,2210931940,790,790,790,790,0
20250116,170500,2210931940,790,790,790,790,0
20250116,170400,2210931940,790,790,790,790,0
20250116,170300,2210931940,790,790,790,790,0
20250116,170200,2210931940,790,790,790,790,0
20250116,170100,2210931940,790,790,790,790,0
20250116,170000,2210931940,790,790,790,790,0
20250116,165900,2210931940,790,790,790,790,0
20250116,165800,2210931940,790,790,790,790,0
20250116,165700,2210931940,790,790,790,790,0
20250116,165600,2210931940,790,790,790,790,0
20250116,165500,2210931940,790,790,790,790,0
20250116,165400,2210931940,790,790,790,790,0
20250116,165300,2210931940,790,790,790,790,0
20250116,165200,2210931940,790,790,790,790,0
20250116,165100,2210931940,790,790,790,790,0
20250116,165000,2210931940,790,790,790,790,0
20250116,164900,2210931940,790,790,790,790,0
20250116,164800,2210931940,790,790,790,790,0
20250116,164700,2210931940,790,790,790,790,0
20250116,164600,2210931940,790,790,790,790,0
20250116,164500,2210931940,790,790,790,790,0
20250116,164400,2210931940,790,790,790,790,33574
20250116,164300,2210931940,790,790,790,790,0
20250116,164200,2210931940,790,790,790,790,0
20250116,164100,2210931940,790,790,790,790,0
20250116,164000,2210931940,790,790,790,790,0
20250116,163900,2210931940,790,790,790,790,0
20250116,163800,2210931940,790,790,790,790,0
20250116,163700,2210931940,790,790,790,790,0
20250116,163600,2210931940,790,790,790,790,0
20250116,163500,2210931940,790,790,790,790,0
20250116,163400,2210931940,790,790,790,790,0
20250116,163300,2210931940,790,790,790,790,0
20250116,163200,2210931940,790,790,790,790,0
20250116,163100,2210931940,790,790,790,790,0
20250116,163000,2210931940,790,790,790,790,0
20250116,162900,2210931940,790,790,790,790,0
20250116,162800,2210931940,790,790,790,790,0
20250116,162700,2210931940,790,790,790,790,0
20250116,162600,2210931940,790,790,790,790,0
20250116,162500,2210931940,790,790,790,790,0
20250116,162400,2210931940,790,790,790,790,0
20250116,162300,2210931940,790,790,790,790,0
20250116,162200,2210931940,790,790,790,790,0
20250116,162100,2210931940,790,790,790,790,0
20250116,162000,2210931940,790,790,790,790,0
20250116,161900,2210931940,790,790,790,790,0
20250116,161800,2210931940,790,790,790,790,0
20250116,161700,2210931940,790,790,790,790,0
20250116,161600,2210931940,790,790,790,790,0
20250116,161500,2210931940,790,790,790,790,0
20250116,161400,2210931940,790,790,790,790,33574
20250116,161300,2210931940,790,790,790,790,0
20250116,161200,2210931940,790,790,790,790,0
20250116,161100,2210931940,790,790,790,790,0
20250116,161000,2210931940,790,790,790,790,0
20250116,160900,2210931940,790,790,790,790,0
20250116,160800,2210931940,790,790,790,790,0
20250116,160700,2210931940,790,790,790,790,0
20250116,160600,2210931940,790,790,790,790,0
20250116,160500,2210931940,790,790,790,790,0
20250116,160400,2210931940,790,790,790,790,0
20250116,160300,2210931940,790,790,790,790,0
20250116,160200,2210931940,790,790,790,790,0
20250116,160100,2210931940,790,790,790,790,0
20250116,160000,2210931940,790,790,790,790,0
20250116,155900,2210931940,790,790,790,790,0
20250116,155800,2210931940,790,790,790,790,0
20250116,155700,2210931940,790,790,790,790,0
20250116,155600,2210931940,790,790,790,790,0
20250116,155500,2210931940,790,790,790,790,0
20250116,155400,2210931940,790,790,790,790,0
20250116,155300,2210931940,790,790,790,790,0
20250116,155200,2210931940,790,790,790,790,0
20250116,155100,2210931940,790,790,790,790,0
20250116,155000,2210931940,790,790,790,790,0
20250116,154900,2210931940,790,790,790,790,0
20250116,154800,2210931940,790,790,790,790,0
20250116,154700,2210931940,790,790,790,790,0
20250116,154600,2210931940,790,790,790,790,0
20250116,154500,2210931940,790,790,790,790,0
20250116,154400,2210931940,790,790,790,790,33574
20250116,154300,2210931940,790,790,790,790,0
20250116,154200,2210931940,790,790,790,790,0
20250116,154100,2210931940,790,790,790,790,0
20250116,154000,2210931940,790,790,790,790,0
20250116,153900,2210931940,790,790,790,790,0
20250116,153800,2210931940,790,790,790,790,0
20250116,153700,2210931940,790,790,790,790,0
20250116,153600,2210931940,790,790,790,790,0
20250116,153500,2210931940,790,790,790,790,0
20250116,153400,2210931940,790,790,790,790,0
20250116,153300,2210931940,790,790,790,790,0
20250116,153200,2210931940,790,790,790,790,0
20250116,153100,2210931940,790,790,790,790,0
20250116,153000,2210931940,790,790,790,790,33574
20250116,152900,2184408480,784,784,784,784,0
20250116,152800,2184408480,784,784,784,784,0
20250116,152700,2184408480,784,784,784,784,0
20250116,152600,2184408480,784,784,784,784,0
20250116,152500,2184408480,784,784,784,784,0
20250116,152400,2184408480,784,784,784,784,0
20250116,152300,2184408480,784,784,784,784,0
20250116,152200,2184408480,784,784,784,784,0
20250116,152100,2184408480,784,784,784,784,0
20250116,152000,2184408480,784,784,784,784,0
20250116,151900,2184408480,784,784,784,784,2186
20250116,151800,2182694656,784,782,785,782,7488
20250116,151700,2176821026,785,785,785,785,864
20250116,151600,2176142786,785,785,785,784,1002
20250116,151500,2175356226,783,783,784,782,18211
20250116,151400,2161098707,784,785,785,784,500
20250116,151300,2160706607,783,783,785,783,648
20250116,151200,2160198351,783,784,784,783,2
20250116,151100,2160196784,784,784,784,784,1836
20250116,151000,2158757360,784,784,784,784,1020
20250116,150900,2157957680,784,784,784,784,722
20250116,150800,2157391632,784,783,784,783,117
20250116,150700,2157300018,783,781,783,781,1226
20250116,150600,2156342087,781,781,781,781,4
20250116,150500,2156338963,781,780,785,780,19602
20250116,150400,2141007659,780,780,780,780,131
20250116,150300,2140905479,777,777,777,777,19
20250116,150200,2140890716,780,779,780,779,964
20250116,150100,2140139181,779,778,779,777,2650
20250116,150000,2138076350,779,779,779,779,129
20250116,145900,2137975859,779,778,779,777,8615
20250116,145800,2131281825,777,776,777,776,9850
20250116,145700,2123628385,775,778,778,775,30243
20250116,145600,2100133306,779,779,780,779,4306
20250116,145500,2096777643,779,780,780,779,194
20250116,145400,2096626444,780,780,780,780,0
20250116,145300,2096626444,780,777,780,777,53
20250116,145200,2096585260,777,778,778,777,2000
20250116,145100,2095029869,778,778,778,778,30
20250116,145000,2095006529,778,778,778,778,10
20250116,144900,2094998749,781,778,781,778,459
20250116,144800,2094641632,778,778,778,778,4
20250116,144700,2094638520,778,779,779,778,4770
20250116,144600,2090927459,778,778,778,778,820
20250116,144500,2090289499,778,779,782,778,1900
20250116,144400,2088809570,780,780,782,780,6012
20250116,144300,2084120208,781,781,781,781,965
20250116,144200,2083366543,781,781,781,781,241
20250116,144100,2083178322,779,780,780,779,2741
20250116,144000,2081042184,780,780,780,780,6
20250116,143900,2081037504,780,781,781,780,1286
20250116,143800,2080034419,781,779,781,779,300
20250116,143700,2079800319,780,780,780,780,6529
20250116,143600,2074707699,781,781,781,781,1435
20250116,143500,2073586964,781,781,781,781,3813
20250116,143400,2070609011,781,781,781,781,956
20250116,143300,2069862375,782,781,782,781,1419
20250116,143200,2068754128,780,780,780,780,1
20250116,143100,2068753348,780,781,781,780,747
20250116,143000,2068170091,780,780,780,779,5228
20250116,142900,2064092995,780,783,783,780,8584
20250116,142800,2057393237,783,785,785,783,209
20250116,142700,2057229320,785,785,785,785,42
20250116,142600,2057196350,783,783,783,783,149
20250116,142500,2057079683,782,783,783,782,13827
20250116,142400,2046265934,783,785,786,783,2907
20250116,142300,2043988086,786,786,786,786,69
20250116,142200,2043933852,786,786,786,786,70
20250116,142100,2043878832,786,786,786,786,75
20250116,142000,2043819882,786,786,786,786,800
20250116,141900,2043191082,786,786,786,786,2841
20250116,141800,2040958056,786,785,787,783,544
20250116,141700,2040531855,785,787,787,785,2738
20250116,141600,2038380373,787,787,787,783,3923
20250116,141500,2035307194,787,784,787,784,63
20250116,141400,2035257796,784,785,787,784,12517
20250116,141300,2025444428,785,787,787,785,2758
20250116,141200,2023279360,785,787,787,785,70
20250116,141100,2023224272,788,788,788,788,69
20250116,141000,2023169900,788,788,788,788,83
20250116,140900,2023104496,788,787,788,787,2238
20250116,140800,2021342339,787,787,787,785,4300
20250116,140700,2017965289,785,786,787,785,1796
20250116,140600,2016552346,786,785,786,785,141
20250116,140500,2016441620,785,788,788,785,7704
20250116,140400,2010381543,788,788,789,788,9080
20250116,140300,2003224405,788,789,789,787,324
20250116,140200,2002969253,789,789,789,789,69
20250116,140100,2002914812,789,788,789,788,718
20250116,140000,2002348344,788,787,789,787,13746
20250116,135900,1991517167,787,784,787,784,105
20250116,135800,1991434820,787,784,787,784,900
20250116,135700,1990728171,787,785,787,785,4
20250116,135600,1990725028,784,781,787,781,13684
20250116,135500,1980002116,780,780,780,780,0
20250116,135400,1980002116,780,782,782,780,3872
20250116,135300,1976978950,780,783,783,780,6089
20250116,135200,1972220970,784,784,784,784,500
20250116,135100,1971828970,784,784,787,781,12694
20250116,135000,1961874683,784,783,784,781,565
20250116,134900,1961432618,785,785,785,785,7
20250116,134800,1961427123,785,785,785,785,1
20250116,134700,1961426338,783,785,785,783,13076
20250116,134600,1951176643,787,787,787,787,0
20250116,134500,1951176643,787,787,787,787,1103
20250116,134400,1950308582,786,786,786,786,10
20250116,134300,1950300722,787,787,787,787,2
20250116,134200,1950299148,786,787,787,786,102
20250116,134100,1950218974,787,787,787,787,6
20250116,134000,1950214252,787,786,787,786,11471
20250116,133900,1941188384,786,786,786,783,4640
20250116,133800,1937543636,786,786,786,786,1000
20250116,133700,1936757636,786,786,786,785,5
20250116,133600,1936753709,783,783,783,783,0
20250116,133500,1936753709,783,785,785,782,9318
20250116,133400,1929457415,785,785,785,785,376
20250116,133300,1929162255,785,785,785,785,1
20250116,133200,1929161470,785,782,785,782,2
20250116,133100,1929159903,785,785,785,785,0
20250116,133000,1929159903,785,785,785,785,3
20250116,132900,1929157548,785,785,785,785,209
20250116,132800,1928993483,783,785,785,781,15043
20250116,132700,1917237897,785,785,785,785,1
20250116,132600,1917237112,785,785,785,785,166
20250116,132500,1917106802,785,785,785,785,0
20250116,132400,1917106802,785,784,785,784,501
20250116,132300,1916713518,785,785,785,785,2
20250116,132200,1916711948,783,785,785,783,12601
20250116,132100,1906845352,785,782,785,782,10676
20250116,132000,1898489360,782,780,782,780,509
20250116,131900,1898091327,777,780,781,777,67
20250116,131800,1898039202,780,777,780,777,761
20250116,131700,1897447902,780,780,780,777,5003
20250116,131600,1893560523,778,778,778,778,9100
20250116,131500,1886480723,780,778,780,778,38
20250116,131400,1886451157,780,780,780,780,500
20250116,131300,1886061157,780,780,780,780,13
20250116,131200,1886051017,780,779,780,777,12711
20250116,131100,1876160377,779,779,779,779,0
20250116,131000,1876160377,779,780,780,779,5796
20250116,130900,1871640283,780,779,780,777,15934
20250116,130800,1859238206,779,783,783,772,317312
20250116,130700,1613253607,786,786,786,786,0
20250116,130600,1613253607,786,783,786,783,4
20250116,130500,1613250472,782,786,786,782,4607
20250116,130400,1609647677,786,786,786,785,84
20250116,130300,1609581663,786,784,786,783,13598
20250116,130200,1598927278,785,785,785,785,5
20250116,130100,1598923353,785,785,785,785,152
20250116,130000,1598804033,786,784,786,784,1358
20250116,125900,1597739265,785,789,789,785,11602
20250116,125800,1588627668,789,789,789,789,100
20250116,125700,1588548768,789,789,789,789,0
20250116,125600,1588548768,789,789,789,789,315
20250116,125500,1588300233,789,789,789,789,1
20250116,125400,1588299444,789,788,789,788,102
20250116,125300,1588219067,788,787,788,787,230
20250116,125200,1588038054,787,787,787,787,1123
20250116,125100,1587154253,787,785,787,785,450
20250116,125000,1586800991,785,785,785,784,1278
20250116,124900,1585797762,785,786,786,784,8498
20250116,124800,1579128919,787,790,790,787,4333
20250116,124700,1575716738,789,789,789,789,10000
20250116,124600,1567826738,790,790,790,790,19
20250116,124500,1567811728,790,788,790,788,48
20250116,124400,1567773900,788,788,788,788,6
20250116,124300,1567769172,788,788,788,788,964
20250116,124200,1567009540,790,789,790,789,1400
20250116,124100,1565903840,790,790,790,790,0
20250116,124000,1565903840,790,790,790,790,4
20250116,123900,1565900680,789,788,789,788,132
20250116,123800,1565796557,788,789,789,788,157
20250116,123700,1565672793,790,789,790,789,12
20250116,123600,1565663324,789,785,789,785,463
20250116,123500,1565298949,787,787,787,787,1616
20250116,123400,1564027157,789,789,789,789,100
20250116,123300,1563948257,789,786,789,785,4001
20250116,123200,1560804890,786,789,789,786,69
20250116,123100,1560750596,788,788,788,788,1
20250116,123000,1560749808,789,786,789,786,333
20250116,122900,1560488067,789,789,790,785,6841
20250116,122800,1555099323,789,790,790,789,411
20250116,122700,1554775041,790,790,791,790,568
20250116,122600,1554325820,790,790,790,790,150
20250116,122500,1554207320,790,790,790,790,500
20250116,122400,1553812320,791,790,791,790,2766
20250116,122300,1551627179,791,790,791,790,3574
20250116,122200,1548802711,790,792,792,790,2876
20250116,122100,1546525055,790,790,790,790,3
20250116,122000,1546522685,790,791,791,790,25
20250116,121900,1546502925,789,790,792,789,569
20250116,121800,1546053930,790,790,792,790,167
20250116,121700,1545921998,790,790,790,790,1314
20250116,121600,1544883938,792,792,792,791,7095
20250116,121500,1539268943,795,794,795,794,1723
20250116,121400,1537899747,794,793,794,793,2008
20250116,121300,1536307400,793,789,793,789,6137
20250116,121200,1531453475,788,789,789,788,6642
20250116,121100,1526219514,789,789,790,788,3187
20250116,121000,1523705991,789,789,789,788,10860
20250116,120900,1515141809,790,790,790,790,9
20250116,120800,1515134699,790,790,790,790,7
20250116,120700,1515129169,790,791,791,790,2421
20250116,120600,1513215473,791,791,792,791,390
20250116,120500,1512906982,791,791,791,791,565
20250116,120400,1512460067,791,791,791,791,270
20250116,120300,1512246497,791,792,792,791,31
20250116,120200,1512221974,790,789,790,789,2988
20250116,120100,1509864441,788,790,790,788,4184
20250116,120000,1506564089,790,792,792,790,2106
20250116,115900,1504899933,792,791,792,791,89
20250116,115800,1504829528,791,792,792,790,4545
20250116,115700,1501235281,792,795,795,791,15982
20250116,115600,1488576696,796,800,800,796,25952
20250116,115500,1467888367,798,797,799,797,953
20250116,115400,1467128499,797,796,798,795,8353
20250116,115300,1460476324,798,798,798,798,1253
20250116,115200,1459476430,798,800,800,795,32326
20250116,115100,1433719445,800,795,800,794,30111
20250116,115000,1409709643,795,795,804,795,29650
20250116,114900,1386031658,795,795,799,793,11021
20250116,114800,1377270879,795,785,804,785,89341
20250116,114700,1305936138,786,789,789,786,4158
20250116,114600,1302658436,790,788,790,788,2005
20250116,114500,1301075302,785,789,789,785,7072
20250116,114400,1295508611,789,786,789,786,3329
20250116,114300,1292886234,786,786,786,786,87
20250116,114200,1292817852,786,786,786,786,10
20250116,114100,1292809992,785,785,785,785,1001
20250116,114000,1292024207,786,786,786,786,51
20250116,113900,1291984121,786,786,786,786,5
20250116,113800,1291980191,784,784,784,784,30
20250116,113700,1291956671,784,785,785,784,7459
20250116,113600,1286101357,787,787,787,787,72
20250116,113500,1286044693,787,787,787,787,162
20250116,113400,1285917199,785,785,785,785,1000
20250116,113300,1285132199,787,787,787,787,0
20250116,113200,1285132199,787,787,787,787,600
20250116,113100,1284659999,787,786,787,785,1129
20250116,113000,1283773224,787,787,787,787,332
20250116,112900,1283511940,787,787,787,786,109
20250116,112800,1283426240,788,788,788,788,0
20250116,112700,1283426240,788,787,788,787,1634
20250116,112600,1282140281,787,785,787,785,150
20250116,112500,1282022331,784,786,786,784,8461
20250116,112400,1275377126,788,787,788,787,34
20250116,112300,1275350367,787,787,787,787,2150
20250116,112200,1273658317,787,784,787,784,13080
20250116,112100,1263388432,784,784,784,782,1021
20250116,112000,1262588988,783,784,784,783,305
20250116,111900,1262349875,784,785,785,783,290
20250116,111800,1262122337,785,783,785,782,5722
20250116,111700,1257638794,782,785,785,778,26610
20250116,111600,1236871439,785,782,785,781,502
20250116,111500,1236479301,785,782,785,781,1501
20250116,111400,1235307012,781,784,785,780,13803
20250116,111300,1224513832,784,788,788,784,8115
20250116,111200,1218142061,788,787,788,787,2140
20250116,111100,1216456914,787,788,788,787,245
20250116,111000,1216264042,788,787,789,787,1057
20250116,110900,1215431181,788,788,788,788,1101
20250116,110800,1214563593,788,790,790,788,254
20250116,110700,1214363341,788,789,790,788,632
20250116,110600,1213865295,790,793,793,789,5334
20250116,110500,1209650199,790,789,793,789,11010
20250116,110400,1200922877,787,789,789,787,6176
20250116,110300,1196061865,789,789,789,789,21
20250116,110200,1196045296,788,788,788,788,3075
20250116,110100,1193622196,788,791,791,788,2936
20250116,110000,1191303758,790,790,791,790,8772
20250116,105900,1184373877,790,792,792,790,19532
20250116,105800,1168925185,792,793,793,792,1332
20250116,105700,1167870089,793,793,794,791,3795
20250116,105600,1164867337,791,792,792,791,6545
20250116,105500,1159689093,791,792,792,791,3775
20250116,105400,1156700801,793,793,794,792,692
20250116,105300,1156152681,793,794,794,791,6431
20250116,105200,1151054402,793,793,794,791,3336
20250116,105100,1148413082,793,792,795,788,17618
20250116,105000,1134497088,792,799,799,791,256616
20250116,104900,930496654,799,801,801,797,18673
20250116,104800,915564797,802,806,807,800,53007
20250116,104700,873034376,807,799,809,799,65365
20250116,104600,820453532,799,798,804,795,29027
20250116,104500,797291299,797,784,809,784,304042
20250116,104400,554700603,783,783,783,783,1553
20250116,104300,553484604,784,784,784,784,1499
20250116,104200,552309388,785,783,785,783,9122
20250116,104100,545151583,783,783,783,781,5266
20250116,104000,541028307,782,778,782,776,15549
20250116,103900,528890839,776,777,778,776,290
20250116,103800,528665529,777,777,777,777,2760
20250116,103700,526521009,776,780,780,776,3360
20250116,103600,523913410,780,777,780,777,313
20250116,103500,523669317,780,778,780,776,9239
20250116,103400,516487539,779,779,780,779,1730
20250116,103300,515139868,779,781,781,779,101
20250116,103200,515061187,779,779,780,779,3643
20250116,103100,512220859,779,779,779,779,793
20250116,103000,511603112,779,777,779,776,1982
20250116,102900,510061568,776,776,776,776,0
20250116,102800,510061568,776,776,776,776,4145
20250116,102700,506845048,776,775,776,775,845
20250116,102600,506190172,776,776,776,776,129
20250116,102500,506090068,775,775,775,775,400
20250116,102400,505780068,775,776,776,772,59944
20250116,102300,459300105,777,777,777,777,0
20250116,102200,459300105,777,777,777,777,25
20250116,102100,459280680,776,776,776,776,6141
20250116,102000,454515264,776,776,776,776,1
20250116,101900,454514488,776,778,778,776,914
20250116,101800,453805222,777,777,777,777,15
20250116,101700,453793567,779,779,779,776,82
20250116,101600,453729896,776,777,777,776,2620
20250116,101500,451696022,778,778,778,778,12
20250116,101400,451686686,777,777,777,777,626
20250116,101300,451200284,777,776,777,776,1386
20250116,101200,450124462,776,776,776,776,1013
20250116,101100,449338374,779,779,779,779,727
20250116,101000,448772041,779,777,779,776,448
20250116,100900,448423485,778,778,778,778,1380
20250116,100800,447349845,778,779,779,778,296
20250116,100700,447119269,778,777,778,777,7541
20250116,100600,441252628,777,778,778,777,2730
20250116,100500,439131414,778,778,778,777,113
20250116,100400,439043563,779,779,779,779,2
20250116,100300,439042005,779,780,780,779,2
20250116,100200,439040446,780,780,780,780,163
20250116,100100,438913306,777,780,780,777,3019
20250116,100000,436558576,780,777,780,777,577
20250116,095900,436109922,777,777,777,777,0
20250116,095800,436109922,777,780,781,777,2547
20250116,095700,434129993,780,777,780,777,766
20250116,095600,433534506,777,780,780,777,4279
20250116,095500,430201422,780,780,781,780,7221
20250116,095400,424567250,780,779,780,778,16
20250116,095300,424554779,778,781,781,778,11587
20250116,095200,415508755,781,776,781,776,9514
20250116,095100,408088395,776,776,776,776,1335
20250116,095000,407052435,776,777,777,776,9303
20250116,094900,399832107,777,775,777,775,601
20250116,094800,399366330,777,774,777,774,4618
20250116,094700,395784738,774,774,774,774,3618
20250116,094600,392984406,774,774,774,774,505
20250116,094500,392593536,775,772,775,772,9325
20250116,094400,385374317,771,772,772,771,3284
20250116,094300,382841353,771,768,772,768,9789
20250116,094200,375310000,768,770,771,763,40381
20250116,094100,344317114,768,771,772,768,12968
20250116,094000,334329352,771,775,775,771,5315
20250116,093900,330226364,774,779,779,772,57431
20250116,093800,285716457,780,780,780,780,1501
20250116,093700,284545677,779,779,779,779,160
20250116,093600,284421037,778,778,778,778,227
20250116,093500,284244431,778,778,778,778,1775
20250116,093400,282863481,777,775,778,775,332
20250116,093300,282605219,775,774,776,774,10168
20250116,093200,274724494,776,775,776,775,2857
20250116,093100,272510318,775,776,776,774,8338
20250116,093000,266053101,778,777,779,777,1107
20250116,092900,265192423,778,777,778,775,2782
20250116,092800,263033276,777,780,780,777,20124
20250116,092700,247382451,779,782,785,779,1639
20250116,092600,246100072,785,779,785,778,13462
20250116,092500,235560730,780,777,780,777,572
20250116,092400,235115776,778,781,782,778,1264
20250116,092300,234131398,783,781,783,781,4116
20250116,092200,230914132,781,772,783,772,12024
20250116,092100,221580592,771,773,775,771,14752
20250116,092000,210179112,773,771,773,770,4477
20250116,091900,206727253,773,773,773,772,3115
20250116,091800,204319359,773,773,773,773,0
20250116,091700,204319359,773,772,776,768,28878
20250116,091600,182046524,773,773,773,772,1999
20250116,091500,180501348,773,775,775,773,2915
20250116,091400,178244053,775,774,775,774,3018
20250116,091300,175907880,778,772,778,772,10260
20250116,091200,167971331,769,770,772,768,2298
20250116,091100,166202683,770,769,770,769,1435
20250116,091000,165099053,768,768,776,768,2033
20250116,090900,163537061,768,773,773,768,13476
20250116,090800,153144565,773,777,778,773,11699
20250116,090700,144081262,778,776,778,776,954
20250116,090600,143340157,776,781,781,776,8078
20250116,090500,137055687,781,783,783,779,6340
20250116,090400,132108873,780,774,787,774,32605
20250116,090300,106589325,774,780,780,774,13708
20250116,090200,95951603,781,773,782,773,57903
20250116,090100,50981910,773,762,773,759,9617
20250116,090000,43617237,757,761,763,755,57463