stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,184400,1014320820,779,779,779,779,5882
20250117,184300,1014320820,779,779,779,779,0
20250117,184200,1014320820,779,779,779,779,0
20250117,184100,1014320820,779,779,779,779,0
20250117,184000,1014320820,779,779,779,779,0
20250117,183900,1014320820,779,779,779,779,0
20250117,183800,1014320820,779,779,779,779,0
20250117,183700,1014320820,779,779,779,779,0
20250117,183600,1014320820,779,779,779,779,0
20250117,183500,1014320820,779,779,779,779,0
20250117,183400,1014320820,779,779,779,779,0
20250117,183300,1014320820,779,779,779,779,0
20250117,183200,1014320820,779,779,779,779,0
20250117,183100,1014320820,779,779,779,779,0
20250117,183000,1014320820,779,779,779,779,0
20250117,182900,1014320820,779,779,779,779,0
20250117,182800,1014320820,779,779,779,779,0
20250117,182700,1014320820,779,779,779,779,0
20250117,182600,1014320820,779,779,779,779,0
20250117,182500,1014320820,779,779,779,779,0
20250117,182400,1014320820,779,779,779,779,0
20250117,182300,1014320820,779,779,779,779,0
20250117,182200,1014320820,779,779,779,779,0
20250117,182100,1014320820,779,779,779,779,0
20250117,182000,1014320820,779,779,779,779,0
20250117,181900,1014320820,779,779,779,779,0
20250117,181800,1014320820,779,779,779,779,0
20250117,181700,1014320820,779,779,779,779,0
20250117,181600,1014320820,779,779,779,779,0
20250117,181500,1014320820,779,779,779,779,0
20250117,181400,1014320820,779,779,779,779,5882
20250117,181300,1014320820,779,779,779,779,0
20250117,181200,1014320820,779,779,779,779,0
20250117,181100,1014320820,779,779,779,779,0
20250117,181000,1014320820,779,779,779,779,0
20250117,180900,1014320820,779,779,779,779,0
20250117,180800,1014320820,779,779,779,779,0
20250117,180700,1014320820,779,779,779,779,0
20250117,180600,1014320820,779,779,779,779,0
20250117,180500,1014320820,779,779,779,779,0
20250117,180400,1014320820,779,779,779,779,0
20250117,180300,1014320820,779,779,779,779,0
20250117,180200,1014320820,779,779,779,779,0
20250117,180100,1014320820,779,779,779,779,0
20250117,180000,1014320820,779,779,779,779,0
20250117,175900,1014320820,779,779,779,779,0
20250117,175800,1014320820,779,779,779,779,0
20250117,175700,1014320820,779,779,779,779,0
20250117,175600,1014320820,779,779,779,779,0
20250117,175500,1014320820,779,779,779,779,0
20250117,175400,1014320820,779,779,779,779,0
20250117,175300,1014320820,779,779,779,779,0
20250117,175200,1014320820,779,779,779,779,0
20250117,175100,1014320820,779,779,779,779,0
20250117,175000,1014320820,779,779,779,779,0
20250117,174900,1014320820,779,779,779,779,0
20250117,174800,1014320820,779,779,779,779,0
20250117,174700,1014320820,779,779,779,779,0
20250117,174600,1014320820,779,779,779,779,0
20250117,174500,1014320820,779,779,779,779,0
20250117,174400,1014320820,779,779,779,779,5882
20250117,174300,1014320820,779,779,779,779,0
20250117,174200,1014320820,779,779,779,779,0
20250117,174100,1014320820,779,779,779,779,0
20250117,174000,1014320820,779,779,779,779,0
20250117,173900,1014320820,779,779,779,779,0
20250117,173800,1014320820,779,779,779,779,0
20250117,173700,1014320820,779,779,779,779,0
20250117,173600,1014320820,779,779,779,779,0
20250117,173500,1014320820,779,779,779,779,0
20250117,173400,1014320820,779,779,779,779,0
20250117,173300,1014320820,779,779,779,779,0
20250117,173200,1014320820,779,779,779,779,0
20250117,173100,1014320820,779,779,779,779,0
20250117,173000,1014320820,779,779,779,779,0
20250117,172900,1014320820,779,779,779,779,0
20250117,172800,1014320820,779,779,779,779,0
20250117,172700,1014320820,779,779,779,779,0
20250117,172600,1014320820,779,779,779,779,0
20250117,172500,1014320820,779,779,779,779,0
20250117,172400,1014320820,779,779,779,779,0
20250117,172300,1014320820,779,779,779,779,0
20250117,172200,1014320820,779,779,779,779,0
20250117,172100,1014320820,779,779,779,779,0
20250117,172000,1014320820,779,779,779,779,0
20250117,171900,1014320820,779,779,779,779,0
20250117,171800,1014320820,779,779,779,779,0
20250117,171700,1014320820,779,779,779,779,0
20250117,171600,1014320820,779,779,779,779,0
20250117,171500,1014320820,779,779,779,779,0
20250117,171400,1014320820,779,779,779,779,5882
20250117,171300,1014320820,779,779,779,779,0
20250117,171200,1014320820,779,779,779,779,0
20250117,171100,1014320820,779,779,779,779,0
20250117,171000,1014320820,779,779,779,779,0
20250117,170900,1014320820,779,779,779,779,0
20250117,170800,1014320820,779,779,779,779,0
20250117,170700,1014320820,779,779,779,779,0
20250117,170600,1014320820,779,779,779,779,0
20250117,170500,1014320820,779,779,779,779,0
20250117,170400,1014320820,779,779,779,779,0
20250117,170300,1014320820,779,779,779,779,0
20250117,170200,1014320820,779,779,779,779,0
20250117,170100,1014320820,779,779,779,779,0
20250117,170000,1014320820,779,779,779,779,0
20250117,165900,1014320820,779,779,779,779,0
20250117,165800,1014320820,779,779,779,779,0
20250117,165700,1014320820,779,779,779,779,0
20250117,165600,1014320820,779,779,779,779,0
20250117,165500,1014320820,779,779,779,779,0
20250117,165400,1014320820,779,779,779,779,0
20250117,165300,1014320820,779,779,779,779,0
20250117,165200,1014320820,779,779,779,779,0
20250117,165100,1014320820,779,779,779,779,0
20250117,165000,1014320820,779,779,779,779,0
20250117,164900,1014320820,779,779,779,779,0
20250117,164800,1014320820,779,779,779,779,0
20250117,164700,1014320820,779,779,779,779,0
20250117,164600,1014320820,779,779,779,779,0
20250117,164500,1014320820,779,779,779,779,0
20250117,164400,1014320820,779,779,779,779,5882
20250117,164300,1014320820,779,779,779,779,0
20250117,164200,1014320820,779,779,779,779,0
20250117,164100,1014320820,779,779,779,779,0
20250117,164000,1014320820,779,779,779,779,0
20250117,163900,1014320820,779,779,779,779,0
20250117,163800,1014320820,779,779,779,779,0
20250117,163700,1014320820,779,779,779,779,0
20250117,163600,1014320820,779,779,779,779,0
20250117,163500,1014320820,779,779,779,779,0
20250117,163400,1014320820,779,779,779,779,0
20250117,163300,1014320820,779,779,779,779,0
20250117,163200,1014320820,779,779,779,779,0
20250117,163100,1014320820,779,779,779,779,0
20250117,163000,1014320820,779,779,779,779,0
20250117,162900,1014320820,779,779,779,779,0
20250117,162800,1014320820,779,779,779,779,0
20250117,162700,1014320820,779,779,779,779,0
20250117,162600,1014320820,779,779,779,779,0
20250117,162500,1014320820,779,779,779,779,0
20250117,162400,1014320820,779,779,779,779,0
20250117,162300,1014320820,779,779,779,779,0
20250117,162200,1014320820,779,779,779,779,0
20250117,162100,1014320820,779,779,779,779,0
20250117,162000,1014320820,779,779,779,779,0
20250117,161900,1014320820,779,779,779,779,0
20250117,161800,1014320820,779,779,779,779,0
20250117,161700,1014320820,779,779,779,779,0
20250117,161600,1014320820,779,779,779,779,0
20250117,161500,1014320820,779,779,779,779,0
20250117,161400,1014320820,779,779,779,779,5882
20250117,161300,1014320820,779,779,779,779,0
20250117,161200,1014320820,779,779,779,779,0
20250117,161100,1014320820,779,779,779,779,0
20250117,161000,1014320820,779,779,779,779,0
20250117,160900,1014320820,779,779,779,779,0
20250117,160800,1014320820,779,779,779,779,0
20250117,160700,1014320820,779,779,779,779,0
20250117,160600,1014320820,779,779,779,779,0
20250117,160500,1014320820,779,779,779,779,0
20250117,160400,1014320820,779,779,779,779,0
20250117,160300,1014320820,779,779,779,779,0
20250117,160200,1014320820,779,779,779,779,0
20250117,160100,1014320820,779,779,779,779,0
20250117,160000,1014320820,779,779,779,779,0
20250117,155900,1014320820,779,779,779,779,0
20250117,155800,1014320820,779,779,779,779,0
20250117,155700,1014320820,779,779,779,779,0
20250117,155600,1014320820,779,779,779,779,0
20250117,155500,1014320820,779,779,779,779,0
20250117,155400,1014320820,779,779,779,779,0
20250117,155300,1014320820,779,779,779,779,0
20250117,155200,1014320820,779,779,779,779,0
20250117,155100,1014320820,779,779,779,779,0
20250117,155000,1014320820,779,779,779,779,0
20250117,154900,1014320820,779,779,779,779,0
20250117,154800,1014320820,779,779,779,779,0
20250117,154700,1014320820,779,779,779,779,0
20250117,154600,1014320820,779,779,779,779,0
20250117,154500,1014320820,779,779,779,779,0
20250117,154400,1014320820,779,779,779,779,5882
20250117,154300,1014320820,779,779,779,779,0
20250117,154200,1014320820,779,779,779,779,0
20250117,154100,1014320820,779,779,779,779,0
20250117,154000,1014320820,779,779,779,779,0
20250117,153900,1014320820,779,779,779,779,0
20250117,153800,1014320820,779,779,779,779,0
20250117,153700,1014320820,779,779,779,779,0
20250117,153600,1014320820,779,779,779,779,0
20250117,153500,1014320820,779,779,779,779,0
20250117,153400,1014320820,779,779,779,779,0
20250117,153300,1014320820,779,779,779,779,0
20250117,153200,1014320820,779,779,779,779,0
20250117,153100,1014320820,779,779,779,779,0
20250117,153000,1014320820,779,779,779,779,5882
20250117,152900,1009738742,782,782,782,782,0
20250117,152800,1009738742,782,782,782,782,0
20250117,152700,1009738742,782,782,782,782,0
20250117,152600,1009738742,782,782,782,782,0
20250117,152500,1009738742,782,782,782,782,0
20250117,152400,1009738742,782,782,782,782,0
20250117,152300,1009738742,782,782,782,782,0
20250117,152200,1009738742,782,782,782,782,0
20250117,152100,1009738742,782,782,782,782,0
20250117,152000,1009738742,782,782,782,782,0
20250117,151900,1009738742,782,779,782,779,5620
20250117,151800,1005352721,781,781,781,781,1
20250117,151700,1005351940,779,780,781,779,81
20250117,151600,1005288799,779,778,779,778,7346
20250117,151500,999567387,779,779,779,778,9113
20250117,151400,992472813,779,781,781,779,2815
20250117,151300,990277743,781,780,782,780,7601
20250117,151200,984347246,780,780,781,780,2432
20250117,151100,982450181,780,779,780,779,1003
20250117,151000,981668044,779,779,779,779,25
20250117,150900,981648569,779,779,779,779,23
20250117,150800,981630652,779,779,779,779,30
20250117,150700,981607282,779,779,779,778,11
20250117,150600,981598719,779,778,779,778,824
20250117,150500,980957645,778,779,779,778,5343
20250117,150400,976800290,780,778,780,778,1933
20250117,150300,975292568,778,778,778,778,21
20250117,150200,975276230,778,778,778,778,169
20250117,150100,975144748,778,778,778,778,1254
20250117,150000,974169136,778,778,779,778,13485
20250117,145900,963666135,778,778,778,778,266
20250117,145800,963459187,778,778,779,778,2112
20250117,145700,961814048,778,779,779,778,2823
20250117,145600,959617068,779,780,780,779,624
20250117,145500,959130969,779,780,780,779,14
20250117,145400,959120058,780,779,780,779,30
20250117,145300,959096686,779,779,779,779,23
20250117,145200,959078769,779,779,779,779,9
20250117,145100,959071758,780,780,780,779,700
20250117,145000,958525888,781,779,781,779,439
20250117,144900,958183904,779,781,781,779,5438
20250117,144800,953942067,781,782,782,780,6269
20250117,144700,949044020,782,782,782,782,23
20250117,144600,949026034,782,782,782,782,252
20250117,144500,948828970,782,782,782,782,31
20250117,144400,948804728,782,783,783,782,4172
20250117,144300,945538074,784,785,785,784,2150
20250117,144200,943852472,785,784,785,784,378
20250117,144100,943556119,784,784,785,784,35
20250117,144000,943528673,785,786,786,784,8
20250117,143900,943522394,786,784,786,784,4642
20250117,143800,939876856,784,784,785,783,1343
20250117,143700,938823145,783,783,783,783,1000
20250117,143600,938040145,783,782,783,780,8476
20250117,143500,931412081,782,782,782,782,30
20250117,143400,931388621,783,782,783,782,4
20250117,143300,931385492,782,782,783,782,41
20250117,143200,931353420,782,782,782,782,38
20250117,143100,931323704,783,783,786,782,3166
20250117,143000,928847370,781,780,785,780,2514
20250117,142900,926877628,780,780,780,780,28
20250117,142800,926855788,780,780,780,780,103
20250117,142700,926775448,780,781,782,780,883
20250117,142600,926086146,782,782,783,782,1302
20250117,142500,925067980,780,780,780,780,250
20250117,142400,924872980,780,781,781,780,131
20250117,142300,924770737,781,781,781,781,9
20250117,142200,924763708,780,780,780,780,2630
20250117,142100,922712308,780,780,780,780,46
20250117,142000,922676428,780,779,780,779,2564
20250117,141900,920676616,779,779,779,779,129
20250117,141800,920576125,781,779,781,779,1021
20250117,141700,919778766,779,779,779,779,9
20250117,141600,919771755,778,782,782,778,40
20250117,141500,919740603,782,783,783,779,4049
20250117,141400,916586342,783,782,783,779,1338
20250117,141300,915538920,782,779,782,779,49
20250117,141200,915500706,779,781,783,779,1352
20250117,141100,914446044,778,778,780,778,595
20250117,141000,913982807,778,778,778,778,1033
20250117,140900,913179133,778,777,778,777,29
20250117,140800,913156577,778,778,778,778,3
20250117,140700,913154243,777,777,777,777,1517
20250117,140600,911975534,777,777,777,777,29
20250117,140500,911953001,777,777,777,777,0
20250117,140400,911953001,777,778,778,777,1467
20250117,140300,910811707,778,777,778,777,218
20250117,140200,910642145,777,778,778,777,4435
20250117,140100,907192761,778,778,778,778,2259
20250117,140000,905435259,778,778,778,778,12964
20250117,135900,895349267,779,779,779,779,3300
20250117,135800,892778567,779,778,779,778,31
20250117,135700,892754440,778,779,779,778,30
20250117,135600,892731094,778,779,779,778,1882
20250117,135500,891265463,778,779,779,778,2246
20250117,135400,889516487,780,779,780,779,32
20250117,135300,889491556,779,779,779,779,9
20250117,135200,889484545,779,779,779,779,22
20250117,135100,889467407,779,779,779,779,3398
20250117,135000,886820365,779,781,781,779,5206
20250117,134900,882756396,782,781,782,781,405
20250117,134800,882439889,781,783,783,781,209
20250117,134700,882276300,781,781,781,781,9
20250117,134600,882269271,781,783,783,781,46
20250117,134500,882233301,781,781,781,781,31
20250117,134400,882209090,781,781,781,781,9
20250117,134300,882202061,781,781,781,781,21
20250117,134200,882185660,781,783,784,781,2162
20250117,134100,880490809,781,781,783,781,3010
20250117,134000,878133999,781,781,781,781,47
20250117,133900,878097292,781,781,781,781,9
20250117,133800,878090263,783,783,783,781,401
20250117,133700,877776303,781,780,781,780,46
20250117,133600,877740383,782,779,782,779,210
20250117,133500,877576676,779,779,780,779,109
20250117,133400,877491665,778,778,779,778,2804
20250117,133300,875307503,778,778,778,778,0
20250117,133200,875307503,778,778,778,778,479
20250117,133100,874934841,778,779,779,778,96
20250117,133000,874860103,779,779,779,778,840
20250117,132900,874205746,779,780,780,779,7
20250117,132800,874200292,779,779,779,778,5055
20250117,132700,870267453,778,780,780,778,12647
20250117,132600,860417071,780,780,780,780,27
20250117,132500,860396011,780,780,780,779,56
20250117,132400,860352357,780,779,780,779,168
20250117,132300,860221385,780,779,780,779,1017
20250117,132200,859429112,779,783,783,779,6243
20250117,132100,854559869,781,781,781,781,3
20250117,132000,854557526,781,781,783,781,76
20250117,131900,854498070,781,782,782,780,30
20250117,131800,854474665,780,780,780,780,9
20250117,131700,854467645,780,780,780,780,1027
20250117,131600,853666585,780,780,780,780,29
20250117,131500,853643965,783,780,783,780,10
20250117,131400,853636162,780,782,782,780,10283
20250117,131300,845607419,782,784,784,782,31
20250117,131200,845583175,782,782,782,782,9
20250117,131100,845576137,782,782,783,782,29
20250117,131000,845553455,782,782,782,782,8530
20250117,130900,838882995,782,782,784,782,3149
20250117,130800,836420475,782,782,782,782,20
20250117,130700,836404835,782,782,782,782,28
20250117,130600,836382939,784,782,784,782,15
20250117,130500,836371202,782,782,782,782,33
20250117,130400,836345396,782,782,782,782,30
20250117,130300,836321936,784,782,784,782,10
20250117,130200,836314114,782,782,784,782,692
20250117,130100,835772940,782,782,782,782,29
20250117,130000,835750262,782,782,784,782,11
20250117,125900,835741658,782,782,782,782,33
20250117,125800,835715852,782,784,784,782,26
20250117,125700,835695516,782,782,782,782,10
20250117,125600,835687696,782,782,782,782,49
20250117,125500,835649378,782,782,782,782,2887
20250117,125400,833391744,781,782,782,781,21
20250117,125300,833375332,781,781,781,781,51
20250117,125200,833335501,782,784,784,782,139
20250117,125100,833226801,782,782,782,782,10
20250117,125000,833218981,782,782,782,782,53
20250117,124900,833177535,784,782,784,782,54
20250117,124800,833135207,781,784,784,781,58
20250117,124700,833089756,781,782,782,781,5256
20250117,124600,828980596,782,782,782,782,11
20250117,124500,828971994,783,782,783,782,212
20250117,124400,828806209,782,783,783,782,46
20250117,124300,828770235,783,783,783,783,10
20250117,124200,828762405,784,784,784,784,1
20250117,124100,828761621,781,782,782,781,1053
20250117,124000,827938185,782,782,782,782,208
20250117,123900,827775529,782,784,784,782,4
20250117,123800,827772399,782,783,783,782,50
20250117,123700,827733296,782,783,783,782,673
20250117,123600,827206943,785,784,785,784,9
20250117,123500,827199886,783,783,783,783,54
20250117,123400,827157604,783,785,785,783,17
20250117,123300,827144291,783,784,784,783,21
20250117,123200,827127832,783,784,784,783,34
20250117,123100,827101202,786,783,786,782,323
20250117,123000,826847780,782,781,782,781,33
20250117,122900,826822005,782,782,783,782,23
20250117,122800,826804018,782,782,782,781,608
20250117,122700,826329157,781,783,783,781,17228
20250117,122600,812873125,783,784,784,783,2259
20250117,122500,811104327,783,784,784,783,212
20250117,122400,810938129,783,783,783,783,33
20250117,122300,810912290,783,784,784,783,23
20250117,122200,810894280,783,783,783,783,10
20250117,122100,810886450,783,783,783,783,30
20250117,122000,810862960,783,783,783,783,113
20250117,121900,810774481,783,783,783,783,14
20250117,121800,810763519,784,782,784,782,31
20250117,121700,810739275,782,782,782,782,22
20250117,121600,810722071,782,784,784,782,12
20250117,121500,810712683,782,783,784,782,33
20250117,121400,810686853,783,783,787,783,1363
20250117,121300,809615979,782,782,782,782,3
20250117,121200,809613633,784,781,784,781,644
20250117,121100,809110055,781,782,782,781,1936
20250117,121000,807596124,782,782,782,782,0
20250117,120900,807596124,782,782,784,782,2355
20250117,120800,805754512,782,784,784,782,418
20250117,120700,805427208,784,784,784,783,50
20250117,120600,805388011,783,783,783,783,638
20250117,120500,804888457,783,783,784,783,75
20250117,120400,804829712,784,782,784,782,1524
20250117,120300,803637853,781,780,781,780,51
20250117,120200,803598063,780,781,781,780,1654
20250117,120100,802306631,781,781,781,780,1773
20250117,120000,800921921,781,781,781,781,54
20250117,115900,800879747,781,780,781,780,217
20250117,115800,800710273,780,779,780,779,4
20250117,115700,800707156,780,779,780,779,3322
20250117,115600,798119311,779,780,780,779,277
20250117,115500,797903261,780,779,780,779,10
20250117,115400,797895468,779,780,782,779,6967
20250117,115300,792461597,780,780,780,780,223
20250117,115200,792287657,780,780,780,780,10
20250117,115100,792279857,780,780,783,780,40
20250117,115000,792248654,780,780,780,780,173
20250117,114900,792113714,780,780,780,780,10
20250117,114800,792105914,780,780,783,780,3403
20250117,114700,789451571,780,780,780,780,10
20250117,114600,789443771,780,780,780,780,30
20250117,114500,789420371,780,782,783,780,21405
20250117,114400,772709011,782,782,782,782,162
20250117,114300,772582327,782,782,782,782,60
20250117,114200,772535407,782,782,783,782,48
20250117,114100,772497870,782,782,782,782,10
20250117,114000,772490050,782,782,782,782,637
20250117,113900,771991916,783,782,783,782,49
20250117,113800,771953597,783,782,783,782,119
20250117,113700,771860421,782,782,783,782,34
20250117,113600,771833832,782,782,782,782,31
20250117,113500,771809590,782,782,782,782,3
20250117,113400,771807244,782,783,783,782,103
20250117,113300,771726625,783,782,783,782,276
20250117,113200,771510547,782,782,782,782,474
20250117,113100,771139879,782,783,783,782,110
20250117,113000,771053759,783,783,784,783,201
20250117,112900,770896375,783,783,783,783,12
20250117,112800,770886979,782,782,783,782,29
20250117,112700,770864300,782,782,784,781,1192
20250117,112600,769933031,782,781,782,781,4
20250117,112500,769929906,781,781,784,781,61
20250117,112400,769882253,781,781,784,781,22
20250117,112300,769865067,784,781,784,781,41
20250117,112200,769832971,782,781,782,781,44
20250117,112100,769798605,782,782,783,782,4631
20250117,112000,766177161,782,782,782,782,1532
20250117,111900,764979137,782,783,783,782,52
20250117,111800,764938472,784,782,784,782,158
20250117,111700,764814914,782,782,784,782,616
20250117,111600,764333200,782,782,782,782,44
20250117,111500,764298792,782,782,784,782,25
20250117,111400,764279240,782,783,783,782,1010
20250117,111300,763489399,782,784,784,782,5787
20250117,111200,758960944,784,786,787,784,25
20250117,111100,758941303,783,783,783,783,10
20250117,111000,758933473,783,783,786,783,41
20250117,110900,758901364,783,783,783,783,596
20250117,110800,758434696,786,786,787,783,3139
20250117,110700,755967470,786,783,787,783,1163
20250117,110600,755053489,786,786,786,786,1001
20250117,110500,754266703,783,784,786,783,2410
20250117,110400,752377903,783,783,783,783,48
20250117,110300,752340319,784,783,784,783,1304
20250117,110200,751318880,783,783,784,783,210
20250117,110100,751154250,784,783,784,783,635
20250117,110000,750656443,784,783,784,783,2
20250117,105900,750654876,783,783,783,783,10
20250117,105800,750647046,783,783,784,783,243
20250117,105700,750456583,783,783,783,783,134
20250117,105600,750351661,783,784,784,783,236
20250117,105500,750166644,784,784,784,784,56
20250117,105400,750122740,784,784,784,784,25
20250117,105300,750103140,783,783,784,783,803
20250117,105200,749473600,786,783,786,783,730
20250117,105100,748902007,783,783,786,783,626
20250117,105000,748410626,783,784,784,782,2277
20250117,104900,746628892,784,785,785,784,1050
20250117,104800,745804791,785,783,785,783,18
20250117,104700,745790688,783,783,783,783,2
20250117,104600,745789122,783,785,785,783,48
20250117,104500,745751500,783,785,785,782,2443
20250117,104400,743833772,782,782,782,782,30
20250117,104300,743810312,782,783,786,782,3117
20250117,104200,741367244,784,781,784,780,2310
20250117,104100,739556241,779,784,785,779,49235
20250117,104000,701068026,784,786,786,784,5052
20250117,103900,697102078,786,787,787,786,2500
20250117,103800,695135021,787,789,789,787,7716
20250117,103700,689052638,789,789,791,789,826
20250117,103600,688399292,791,789,791,789,11
20250117,103500,688390611,790,790,790,789,3268
20250117,103400,685808937,790,791,791,790,25
20250117,103300,685789169,791,791,791,788,11260
20250117,103200,676900441,791,791,791,791,55
20250117,103100,676856936,791,791,791,791,503
20250117,103000,676459063,791,794,794,791,16
20250117,102900,676446389,791,791,791,791,48
20250117,102800,676408421,794,791,794,791,290
20250117,102700,676179022,791,794,794,791,11
20250117,102600,676170318,791,791,791,791,801
20250117,102500,675536727,794,791,794,791,4172
20250117,102400,672236624,788,788,789,788,2442
20250117,102300,670309956,789,790,790,789,2100
20250117,102200,668651056,790,790,790,790,1
20250117,102100,668650266,787,787,788,784,3900
20250117,102000,665581337,787,790,790,785,33888
20250117,101900,638889362,790,791,792,790,8957
20250117,101800,631804751,791,792,792,791,66
20250117,101700,631752529,792,793,795,792,16457
20250117,101600,618693552,793,793,793,793,5445
20250117,101500,614375667,793,796,796,793,27358
20250117,101400,592631825,796,796,796,796,1037
20250117,101300,591806373,796,799,799,796,230
20250117,101200,591622903,799,799,799,796,270
20250117,101100,591407575,799,798,801,798,733
20250117,101000,590822451,797,797,797,797,1075
20250117,100900,589965676,796,795,798,795,2692
20250117,100800,587822635,795,797,799,795,4873
20250117,100700,583943500,798,797,798,797,2614
20250117,100600,581857636,797,801,802,794,12798
20250117,100500,571656419,801,802,802,801,854
20250117,100400,570972358,802,802,802,802,660
20250117,100300,570443038,802,801,802,799,6067
20250117,100200,565592765,801,801,801,799,11872
20250117,100100,556101040,802,799,802,799,103
20250117,100000,556018734,801,797,801,796,19629
20250117,095900,540329981,799,800,800,799,7050
20250117,095800,534690031,800,795,800,795,8706
20250117,095700,527740238,794,797,797,794,7472
20250117,095600,521799909,797,797,797,797,50
20250117,095500,521760059,797,799,799,795,15721
20250117,095400,509247155,799,799,799,797,31
20250117,095300,509222426,799,798,799,796,2231
20250117,095200,507440521,799,797,799,797,3544
20250117,095100,504612625,797,799,799,797,3000
20250117,095000,502220595,799,798,799,798,27
20250117,094900,502199048,798,798,799,798,1941
20250117,094800,500649233,798,797,798,797,493
20250117,094700,500256111,797,796,797,796,2469
20250117,094600,498289166,795,796,796,795,1467
20250117,094500,497122219,797,796,797,796,70
20250117,094400,497066430,796,797,797,796,400
20250117,094300,496747930,797,799,799,796,7128
20250117,094200,491064902,800,800,800,798,2130
20250117,094100,489362902,799,800,800,799,5966
20250117,094000,484595061,801,799,801,798,7533
20250117,093900,478576278,799,800,802,799,17708
20250117,093800,464405492,800,802,802,800,1977
20250117,093700,462823527,801,801,802,801,5060
20250117,093600,458765443,802,803,803,801,18968
20250117,093500,443551126,803,802,804,802,6639
20250117,093400,438223014,801,802,802,799,1128
20250117,093300,437320159,802,802,803,800,14038
20250117,093200,426072122,804,801,804,800,8507
20250117,093100,419253967,802,803,803,802,519
20250117,093000,418837629,804,808,808,803,18790
20250117,092900,403688982,810,802,810,800,20656
20250117,092800,387038953,801,801,803,801,5700
20250117,092700,382469504,803,804,804,802,10897
20250117,092600,373720098,803,804,807,802,21182
20250117,092500,356648361,803,808,809,803,15168
20250117,092400,344432252,809,806,809,803,12220
20250117,092300,334603658,806,809,815,806,79770
20250117,092200,269963359,806,805,808,800,26577
20250117,092100,248553613,804,798,805,798,25796
20250117,092000,227861685,801,799,801,799,15898
20250117,091900,215128118,798,806,806,798,22437
20250117,091800,197149089,806,805,809,802,18047
20250117,091700,182593740,805,805,805,798,29590
20250117,091600,158832406,805,790,805,790,25325
20250117,091500,138589207,789,789,789,789,200
20250117,091400,138431407,789,790,790,789,2211
20250117,091300,136685515,789,787,789,779,7237
20250117,091200,131010641,779,779,780,779,171
20250117,091100,130877431,778,785,785,777,36557
20250117,091000,102327638,789,786,789,785,7391
20250117,090900,96518443,786,786,786,786,3199
20250117,090800,94004029,786,786,786,786,58
20250117,090700,93958441,790,795,795,786,22641
20250117,090600,76034686,795,796,796,795,3323
20250117,090500,73392899,795,798,798,795,10402
20250117,090400,65095400,798,798,807,798,34232
20250117,090300,37664603,798,790,799,790,24570
20250117,090200,18088653,787,785,787,785,5525
20250117,090100,13745953,786,782,786,782,2671
20250117,090000,11656827,783,790,790,782,14789