stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,184400,658203043,783,783,783,783,9986
20250120,184300,658203043,783,783,783,783,0
20250120,184200,658203043,783,783,783,783,0
20250120,184100,658203043,783,783,783,783,0
20250120,184000,658203043,783,783,783,783,0
20250120,183900,658203043,783,783,783,783,0
20250120,183800,658203043,783,783,783,783,0
20250120,183700,658203043,783,783,783,783,0
20250120,183600,658203043,783,783,783,783,0
20250120,183500,658203043,783,783,783,783,0
20250120,183400,658203043,783,783,783,783,0
20250120,183300,658203043,783,783,783,783,0
20250120,183200,658203043,783,783,783,783,0
20250120,183100,658203043,783,783,783,783,0
20250120,183000,658203043,783,783,783,783,0
20250120,182900,658203043,783,783,783,783,0
20250120,182800,658203043,783,783,783,783,0
20250120,182700,658203043,783,783,783,783,0
20250120,182600,658203043,783,783,783,783,0
20250120,182500,658203043,783,783,783,783,0
20250120,182400,658203043,783,783,783,783,0
20250120,182300,658203043,783,783,783,783,0
20250120,182200,658203043,783,783,783,783,0
20250120,182100,658203043,783,783,783,783,0
20250120,182000,658203043,783,783,783,783,0
20250120,181900,658203043,783,783,783,783,0
20250120,181800,658203043,783,783,783,783,0
20250120,181700,658203043,783,783,783,783,0
20250120,181600,658203043,783,783,783,783,0
20250120,181500,658203043,783,783,783,783,0
20250120,181400,658203043,783,783,783,783,9986
20250120,181300,658203043,783,783,783,783,0
20250120,181200,658203043,783,783,783,783,0
20250120,181100,658203043,783,783,783,783,0
20250120,181000,658203043,783,783,783,783,0
20250120,180900,658203043,783,783,783,783,0
20250120,180800,658203043,783,783,783,783,0
20250120,180700,658203043,783,783,783,783,0
20250120,180600,658203043,783,783,783,783,0
20250120,180500,658203043,783,783,783,783,0
20250120,180400,658203043,783,783,783,783,0
20250120,180300,658203043,783,783,783,783,0
20250120,180200,658203043,783,783,783,783,0
20250120,180100,658203043,783,783,783,783,0
20250120,180000,658203043,783,783,783,783,0
20250120,175900,658203043,783,783,783,783,0
20250120,175800,658203043,783,783,783,783,0
20250120,175700,658203043,783,783,783,783,0
20250120,175600,658203043,783,783,783,783,0
20250120,175500,658203043,783,783,783,783,0
20250120,175400,658203043,783,783,783,783,0
20250120,175300,658203043,783,783,783,783,0
20250120,175200,658203043,783,783,783,783,0
20250120,175100,658203043,783,783,783,783,0
20250120,175000,658203043,783,783,783,783,0
20250120,174900,658203043,783,783,783,783,0
20250120,174800,658203043,783,783,783,783,0
20250120,174700,658203043,783,783,783,783,0
20250120,174600,658203043,783,783,783,783,0
20250120,174500,658203043,783,783,783,783,0
20250120,174400,658203043,783,783,783,783,9986
20250120,174300,658203043,783,783,783,783,0
20250120,174200,658203043,783,783,783,783,0
20250120,174100,658203043,783,783,783,783,0
20250120,174000,658203043,783,783,783,783,0
20250120,173900,658203043,783,783,783,783,0
20250120,173800,658203043,783,783,783,783,0
20250120,173700,658203043,783,783,783,783,0
20250120,173600,658203043,783,783,783,783,0
20250120,173500,658203043,783,783,783,783,0
20250120,173400,658203043,783,783,783,783,0
20250120,173300,658203043,783,783,783,783,0
20250120,173200,658203043,783,783,783,783,0
20250120,173100,658203043,783,783,783,783,0
20250120,173000,658203043,783,783,783,783,0
20250120,172900,658203043,783,783,783,783,0
20250120,172800,658203043,783,783,783,783,0
20250120,172700,658203043,783,783,783,783,0
20250120,172600,658203043,783,783,783,783,0
20250120,172500,658203043,783,783,783,783,0
20250120,172400,658203043,783,783,783,783,0
20250120,172300,658203043,783,783,783,783,0
20250120,172200,658203043,783,783,783,783,0
20250120,172100,658203043,783,783,783,783,0
20250120,172000,658203043,783,783,783,783,0
20250120,171900,658203043,783,783,783,783,0
20250120,171800,658203043,783,783,783,783,0
20250120,171700,658203043,783,783,783,783,0
20250120,171600,658203043,783,783,783,783,0
20250120,171500,658203043,783,783,783,783,0
20250120,171400,658203043,783,783,783,783,9986
20250120,171300,658203043,783,783,783,783,0
20250120,171200,658203043,783,783,783,783,0
20250120,171100,658203043,783,783,783,783,0
20250120,171000,658203043,783,783,783,783,0
20250120,170900,658203043,783,783,783,783,0
20250120,170800,658203043,783,783,783,783,0
20250120,170700,658203043,783,783,783,783,0
20250120,170600,658203043,783,783,783,783,0
20250120,170500,658203043,783,783,783,783,0
20250120,170400,658203043,783,783,783,783,0
20250120,170300,658203043,783,783,783,783,0
20250120,170200,658203043,783,783,783,783,0
20250120,170100,658203043,783,783,783,783,0
20250120,170000,658203043,783,783,783,783,0
20250120,165900,658203043,783,783,783,783,0
20250120,165800,658203043,783,783,783,783,0
20250120,165700,658203043,783,783,783,783,0
20250120,165600,658203043,783,783,783,783,0
20250120,165500,658203043,783,783,783,783,0
20250120,165400,658203043,783,783,783,783,0
20250120,165300,658203043,783,783,783,783,0
20250120,165200,658203043,783,783,783,783,0
20250120,165100,658203043,783,783,783,783,0
20250120,165000,658203043,783,783,783,783,0
20250120,164900,658203043,783,783,783,783,0
20250120,164800,658203043,783,783,783,783,0
20250120,164700,658203043,783,783,783,783,0
20250120,164600,658203043,783,783,783,783,0
20250120,164500,658203043,783,783,783,783,0
20250120,164400,658203043,783,783,783,783,9986
20250120,164300,658203043,783,783,783,783,0
20250120,164200,658203043,783,783,783,783,0
20250120,164100,658203043,783,783,783,783,0
20250120,164000,658203043,783,783,783,783,0
20250120,163900,658203043,783,783,783,783,0
20250120,163800,658203043,783,783,783,783,0
20250120,163700,658203043,783,783,783,783,0
20250120,163600,658203043,783,783,783,783,0
20250120,163500,658203043,783,783,783,783,0
20250120,163400,658203043,783,783,783,783,0
20250120,163300,658203043,783,783,783,783,0
20250120,163200,658203043,783,783,783,783,0
20250120,163100,658203043,783,783,783,783,0
20250120,163000,658203043,783,783,783,783,0
20250120,162900,658203043,783,783,783,783,0
20250120,162800,658203043,783,783,783,783,0
20250120,162700,658203043,783,783,783,783,0
20250120,162600,658203043,783,783,783,783,0
20250120,162500,658203043,783,783,783,783,0
20250120,162400,658203043,783,783,783,783,0
20250120,162300,658203043,783,783,783,783,0
20250120,162200,658203043,783,783,783,783,0
20250120,162100,658203043,783,783,783,783,0
20250120,162000,658203043,783,783,783,783,0
20250120,161900,658203043,783,783,783,783,0
20250120,161800,658203043,783,783,783,783,0
20250120,161700,658203043,783,783,783,783,0
20250120,161600,658203043,783,783,783,783,0
20250120,161500,658203043,783,783,783,783,0
20250120,161400,658203043,783,783,783,783,9986
20250120,161300,658203043,783,783,783,783,0
20250120,161200,658203043,783,783,783,783,0
20250120,161100,658203043,783,783,783,783,0
20250120,161000,658203043,783,783,783,783,0
20250120,160900,658203043,783,783,783,783,0
20250120,160800,658203043,783,783,783,783,0
20250120,160700,658203043,783,783,783,783,0
20250120,160600,658203043,783,783,783,783,0
20250120,160500,658203043,783,783,783,783,0
20250120,160400,658203043,783,783,783,783,0
20250120,160300,658203043,783,783,783,783,0
20250120,160200,658203043,783,783,783,783,0
20250120,160100,658203043,783,783,783,783,0
20250120,160000,658203043,783,783,783,783,0
20250120,155900,658203043,783,783,783,783,0
20250120,155800,658203043,783,783,783,783,0
20250120,155700,658203043,783,783,783,783,0
20250120,155600,658203043,783,783,783,783,0
20250120,155500,658203043,783,783,783,783,0
20250120,155400,658203043,783,783,783,783,0
20250120,155300,658203043,783,783,783,783,0
20250120,155200,658203043,783,783,783,783,0
20250120,155100,658203043,783,783,783,783,0
20250120,155000,658203043,783,783,783,783,0
20250120,154900,658203043,783,783,783,783,0
20250120,154800,658203043,783,783,783,783,0
20250120,154700,658203043,783,783,783,783,0
20250120,154600,658203043,783,783,783,783,0
20250120,154500,658203043,783,783,783,783,0
20250120,154400,658203043,783,783,783,783,9986
20250120,154300,658203043,783,783,783,783,0
20250120,154200,658203043,783,783,783,783,0
20250120,154100,658203043,783,783,783,783,0
20250120,154000,658203043,783,783,783,783,0
20250120,153900,658203043,783,783,783,783,0
20250120,153800,658203043,783,783,783,783,0
20250120,153700,658203043,783,783,783,783,0
20250120,153600,658203043,783,783,783,783,0
20250120,153500,658203043,783,783,783,783,0
20250120,153400,658203043,783,783,783,783,0
20250120,153300,658203043,783,783,783,783,0
20250120,153200,658203043,783,783,783,783,0
20250120,153100,658203043,783,783,783,783,0
20250120,153000,658203043,783,783,783,783,9986
20250120,152900,650384005,783,783,783,783,0
20250120,152800,650384005,783,783,783,783,0
20250120,152700,650384005,783,783,783,783,0
20250120,152600,650384005,783,783,783,783,0
20250120,152500,650384005,783,783,783,783,0
20250120,152400,650384005,783,783,783,783,0
20250120,152300,650384005,783,783,783,783,0
20250120,152200,650384005,783,783,783,783,0
20250120,152100,650384005,783,783,783,783,0
20250120,152000,650384005,783,783,783,783,0
20250120,151900,650384005,783,783,783,782,1942
20250120,151800,648865006,783,782,783,782,12865
20250120,151700,638802837,782,779,782,779,4390
20250120,151600,635371039,780,780,780,780,6171
20250120,151500,630557659,780,780,781,780,274
20250120,151400,630343938,781,781,781,781,627
20250120,151300,629854251,780,781,781,780,719
20250120,151200,629293430,780,779,780,779,2962
20250120,151100,626983820,779,779,780,779,892
20250120,151000,626288947,779,781,781,779,10417
20250120,150900,618167410,781,782,782,781,2685
20250120,150800,616069740,782,782,782,782,640
20250120,150700,615569260,781,781,781,781,1427
20250120,150600,614454773,781,781,781,780,274
20250120,150500,614240953,781,781,781,781,40
20250120,150400,614209713,781,781,781,781,100
20250120,150300,614131613,781,781,781,781,2860
20250120,150200,611897953,781,782,783,781,2058
20250120,150100,610290569,783,782,783,782,1752
20250120,150000,608920005,782,782,782,782,2680
20250120,145900,606824245,783,783,783,783,1230
20250120,145800,605861155,783,783,783,783,1405
20250120,145700,604761040,783,783,783,783,100
20250120,145600,604682740,783,784,784,783,239
20250120,145500,604495379,784,784,784,784,0
20250120,145400,604495379,784,784,784,784,310
20250120,145300,604252339,784,784,784,784,1883
20250120,145200,602776067,784,784,784,784,100
20250120,145100,602697667,784,784,784,784,69
20250120,145000,602643571,785,785,785,785,2400
20250120,144900,600759571,785,785,785,785,0
20250120,144800,600759571,785,785,785,785,3
20250120,144700,600757216,786,786,786,786,0
20250120,144600,600757216,786,786,786,786,0
20250120,144500,600757216,786,786,786,786,1
20250120,144400,600756430,784,784,784,784,1
20250120,144300,600755646,786,786,786,786,0
20250120,144200,600755646,786,786,786,786,1
20250120,144100,600754860,786,786,786,786,0
20250120,144000,600754860,786,786,786,786,0
20250120,143900,600754860,786,786,786,786,0
20250120,143800,600754860,786,786,786,786,0
20250120,143700,600754860,786,786,786,786,1
20250120,143600,600754074,785,785,785,785,1738
20250120,143500,599389744,785,785,785,785,0
20250120,143400,599389744,785,785,785,785,10
20250120,143300,599381894,786,786,786,786,4
20250120,143200,599378750,786,786,786,786,6361
20250120,143100,594379004,784,784,784,783,4218
20250120,143000,591072816,785,785,785,785,0
20250120,142900,591072816,785,785,785,785,90
20250120,142800,591002166,785,785,785,785,0
20250120,142700,591002166,785,785,785,785,0
20250120,142600,591002166,785,785,785,785,0
20250120,142500,591002166,785,784,785,784,2
20250120,142400,591000597,785,785,785,785,237
20250120,142300,590814552,784,784,784,784,500
20250120,142200,590422552,786,786,786,786,0
20250120,142100,590422552,786,786,786,786,5
20250120,142000,590418622,786,786,786,786,0
20250120,141900,590418622,786,785,786,785,54
20250120,141800,590376223,786,786,786,786,0
20250120,141700,590376223,786,786,786,786,0
20250120,141600,590376223,786,786,786,786,0
20250120,141500,590376223,786,786,786,786,0
20250120,141400,590376223,786,786,786,786,0
20250120,141300,590376223,786,786,786,786,0
20250120,141200,590376223,786,786,786,786,512
20250120,141100,589973791,786,786,786,786,0
20250120,141000,589973791,786,787,787,786,201
20250120,140900,589815605,788,788,788,788,0
20250120,140800,589815605,788,788,788,788,0
20250120,140700,589815605,788,788,788,788,0
20250120,140600,589815605,788,788,788,788,554
20250120,140500,589379053,788,787,788,787,2000
20250120,140400,587804567,786,786,786,786,601
20250120,140300,587332181,789,789,789,789,0
20250120,140200,587332181,789,789,789,789,0
20250120,140100,587332181,789,789,789,789,0
20250120,140000,587332181,789,789,789,789,2
20250120,135900,587330603,789,786,789,785,2935
20250120,135800,585026615,786,786,786,786,0
20250120,135700,585026615,786,787,787,786,3997
20250120,135600,581882976,787,787,787,787,500
20250120,135500,581489476,787,787,787,787,0
20250120,135400,581489476,787,787,787,787,13
20250120,135300,581479245,789,789,789,789,92
20250120,135200,581406657,789,788,789,788,34
20250120,135100,581379853,787,787,787,787,22
20250120,135000,581362539,787,789,789,787,32
20250120,134900,581337335,789,789,789,789,2000
20250120,134800,579759335,789,789,789,789,0
20250120,134700,579759335,789,788,789,788,4
20250120,134600,579756181,788,783,788,783,19774
20250120,134500,564228654,782,782,782,782,0
20250120,134400,564228654,782,782,782,782,3342
20250120,134300,561615210,782,782,782,782,700
20250120,134200,561067810,783,783,783,783,0
20250120,134100,561067810,783,783,783,783,4
20250120,134000,561064678,783,783,783,783,0
20250120,133900,561064678,783,783,783,783,95
20250120,133800,560990293,783,783,783,783,369
20250120,133700,560701366,783,783,783,783,3000
20250120,133600,558352366,782,782,782,782,0
20250120,133500,558352366,782,782,782,782,0
20250120,133400,558352366,782,782,782,782,50
20250120,133300,558313266,782,782,782,782,500
20250120,133200,557922266,783,783,783,783,2000
20250120,133100,556356266,783,783,783,783,1
20250120,133000,556355483,783,783,783,783,2
20250120,132900,556353917,781,781,781,781,0
20250120,132800,556353917,781,781,781,781,0
20250120,132700,556353917,781,781,781,781,156
20250120,132600,556232081,781,781,781,781,0
20250120,132500,556232081,781,781,781,781,1000
20250120,132400,555451081,783,783,783,783,0
20250120,132300,555451081,783,783,783,783,3361
20250120,132200,552819418,783,783,783,783,0
20250120,132100,552819418,783,782,783,782,2000
20250120,132000,551254931,782,782,782,782,1329
20250120,131900,550215653,782,782,782,782,0
20250120,131800,550215653,782,782,782,782,0
20250120,131700,550215653,782,782,782,782,504
20250120,131600,549821525,782,783,783,782,2416
20250120,131500,547931982,783,783,783,783,0
20250120,131400,547931982,783,783,783,783,0
20250120,131300,547931982,783,783,783,783,1
20250120,131200,547931199,783,783,783,783,0
20250120,131100,547931199,783,783,783,783,0
20250120,131000,547931199,783,783,783,783,1000
20250120,130900,547148199,782,782,782,782,6
20250120,130800,547143507,783,783,783,783,0
20250120,130700,547143507,783,783,783,783,10
20250120,130600,547135677,783,783,783,783,0
20250120,130500,547135677,783,783,783,783,0
20250120,130400,547135677,783,783,783,783,0
20250120,130300,547135677,783,782,783,782,1228
20250120,130200,546175380,782,782,782,782,2
20250120,130100,546173816,781,781,781,781,0
20250120,130000,546173816,781,781,781,781,3
20250120,125900,546171473,782,782,782,782,236
20250120,125800,545986921,781,781,781,781,91
20250120,125700,545915850,782,782,782,782,0
20250120,125600,545915850,782,782,782,782,0
20250120,125500,545915850,782,782,782,782,1
20250120,125400,545915068,781,781,781,781,0
20250120,125300,545915068,781,781,781,781,0
20250120,125200,545915068,781,781,781,781,0
20250120,125100,545915068,781,781,781,781,43
20250120,125000,545881485,781,781,781,781,260
20250120,124900,545678425,781,781,781,781,707
20250120,124800,545126258,782,782,782,782,105
20250120,124700,545044148,782,781,782,781,531
20250120,124600,544629436,782,782,782,782,466
20250120,124500,544265024,781,781,781,781,7
20250120,124400,544259557,781,781,781,781,1000
20250120,124300,543478557,781,781,781,781,3000
20250120,124200,541135557,781,781,781,781,162
20250120,124100,541009035,781,783,783,781,119
20250120,124000,540916094,783,783,783,783,1
20250120,123900,540915311,784,784,784,784,0
20250120,123800,540915311,784,784,784,784,0
20250120,123700,540915311,784,784,784,784,0
20250120,123600,540915311,784,784,784,784,0
20250120,123500,540915311,784,784,784,784,40
20250120,123400,540883951,784,784,784,784,100
20250120,123300,540805551,786,782,786,782,2963
20250120,123200,538488425,786,785,786,785,2
20250120,123100,538486854,786,784,786,784,3
20250120,123000,538484499,782,782,782,782,36
20250120,122900,538456347,782,782,782,782,0
20250120,122800,538456347,782,782,782,782,3649
20250120,122700,535602829,782,782,782,782,0
20250120,122600,535602829,782,782,782,782,29
20250120,122500,535580151,783,783,783,783,327
20250120,122400,535324110,784,783,784,783,1317
20250120,122300,534292876,783,783,783,783,100
20250120,122200,534214576,783,783,783,783,18
20250120,122100,534200482,784,784,784,784,1778
20250120,122000,532806530,786,786,786,786,1
20250120,121900,532805744,785,785,785,785,49
20250120,121800,532767279,785,785,785,785,0
20250120,121700,532767279,785,785,785,785,0
20250120,121600,532767279,785,785,785,785,656
20250120,121500,532252319,785,785,785,785,0
20250120,121400,532252319,785,785,785,785,228
20250120,121300,532073339,785,785,785,785,8
20250120,121200,532067059,785,785,785,785,2
20250120,121100,532065489,783,783,783,783,1560
20250120,121000,530844009,784,784,784,784,25
20250120,120900,530824409,785,785,785,785,3
20250120,120800,530822054,785,785,785,785,12
20250120,120700,530812634,785,785,785,785,0
20250120,120600,530812634,785,785,785,785,10
20250120,120500,530804784,785,783,785,783,21
20250120,120400,530788337,783,783,783,783,19
20250120,120300,530773460,785,785,785,785,0
20250120,120200,530773460,785,785,785,785,0
20250120,120100,530773460,785,785,785,785,1
20250120,120000,530772675,785,785,785,785,0
20250120,115900,530772675,785,785,785,785,0
20250120,115800,530772675,785,785,785,785,1
20250120,115700,530771890,782,783,784,782,8483
20250120,115600,524135482,783,782,783,782,3367
20250120,115500,521499126,782,782,782,782,0
20250120,115400,521499126,782,782,782,782,0
20250120,115300,521499126,782,783,783,782,454
20250120,115200,521144095,783,783,783,783,867
20250120,115100,520465234,783,783,783,783,100
20250120,115000,520386934,784,784,784,784,0
20250120,114900,520386934,784,784,784,784,700
20250120,114800,519838134,783,783,783,783,3557
20250120,114700,517053003,784,784,784,784,2201
20250120,114600,515327419,785,785,785,785,0
20250120,114500,515327419,785,785,785,785,0
20250120,114400,515327419,785,785,785,785,222
20250120,114300,515153149,784,784,784,784,41
20250120,114200,515121005,784,785,785,784,1898
20250120,114100,513631082,787,784,787,783,115
20250120,114000,513540811,785,783,785,783,630
20250120,113900,513047519,783,783,783,783,0
20250120,113800,513047519,783,783,783,783,2000
20250120,113700,511481519,788,788,788,788,0
20250120,113600,511481519,788,784,788,784,368
20250120,113500,511193003,784,785,785,784,10474
20250120,113400,502978913,788,788,788,788,0
20250120,113300,502978913,788,788,788,788,43
20250120,113200,502945029,788,785,788,785,428
20250120,113100,502607945,785,788,788,785,2
20250120,113000,502606372,788,788,788,788,0
20250120,112900,502606372,788,788,788,788,0
20250120,112800,502606372,788,786,788,786,500
20250120,112700,502213342,786,786,786,786,118
20250120,112600,502120594,786,786,786,786,0
20250120,112500,502120594,786,786,786,786,7
20250120,112400,502115092,786,787,787,786,61
20250120,112300,502067143,787,788,788,787,1815
20250120,112200,500638735,787,788,788,787,2
20250120,112100,500637160,784,784,784,784,0
20250120,112000,500637160,784,785,788,784,10313
20250120,111900,492540380,785,785,785,785,100
20250120,111800,492461880,785,783,785,783,4500
20250120,111700,488932215,784,784,784,784,5
20250120,111600,488928295,784,784,784,784,19
20250120,111500,488913399,784,784,784,784,2
20250120,111400,488911831,781,780,781,780,1327
20250120,111300,487876394,780,781,781,780,973
20250120,111200,487117453,781,781,781,781,482
20250120,111100,486741011,781,781,781,781,0
20250120,111000,486741011,781,781,781,781,0
20250120,110900,486741011,781,784,784,781,2001
20250120,110800,485178227,781,781,781,781,1144
20250120,110700,484284763,781,781,781,781,9
20250120,110600,484277734,781,782,782,781,5000
20250120,110500,480372731,785,782,785,782,1003
20250120,110400,479588376,784,784,784,784,11634
20250120,110300,470467320,781,783,784,781,5174
20250120,110200,466423236,784,783,784,783,4
20250120,110100,466420101,782,784,784,782,70
20250120,110000,466365329,785,785,785,785,3
20250120,105900,466362974,782,782,782,782,1480
20250120,105800,465205614,785,785,785,785,270
20250120,105700,464993664,785,785,785,785,1
20250120,105600,464992879,783,784,784,783,2147
20250120,105500,463310222,787,784,787,784,2050
20250120,105400,461699224,787,787,787,787,1
20250120,105300,461698437,783,784,784,783,300
20250120,105200,461463342,785,785,785,785,89
20250120,105100,461393477,786,786,786,786,1
20250120,105000,461392691,786,786,786,786,2
20250120,104900,461391119,787,787,787,787,0
20250120,104800,461391119,787,787,787,787,4042
20250120,104700,458210065,787,787,788,787,2382
20250120,104600,456335030,786,784,786,784,3226
20250120,104500,453803717,784,784,784,784,1
20250120,104400,453802933,782,782,784,782,1349
20250120,104300,452747693,784,784,784,784,0
20250120,104200,452747693,784,784,784,784,1
20250120,104100,452746909,783,783,783,783,342
20250120,104000,452479123,783,783,783,783,10
20250120,103900,452471293,783,782,783,781,3047
20250120,103800,450086790,781,783,783,781,983
20250120,103700,449319063,781,783,783,781,1420
20250120,103600,448208641,784,784,784,784,3
20250120,103500,448206289,783,784,784,783,1619
20250120,103400,446938610,784,783,784,783,150
20250120,103300,446821089,784,783,784,782,344
20250120,103200,446552045,784,784,784,784,157
20250120,103100,446428957,785,788,788,785,3041
20250120,103000,444041463,788,785,788,785,514
20250120,102900,443636452,784,783,784,783,950
20250120,102800,442892082,784,782,784,782,2273
20250120,102700,441112283,782,782,782,782,1
20250120,102600,441111501,782,782,782,782,201
20250120,102500,440954319,782,782,782,782,95
20250120,102400,440880029,783,783,783,783,1278
20250120,102300,439879355,783,782,783,782,378
20250120,102200,439583748,783,783,783,783,553
20250120,102100,439150749,783,785,785,783,9724
20250120,102000,431535451,786,784,786,784,10249
20250120,101900,423480235,788,788,788,788,10
20250120,101800,423472355,786,786,786,786,0
20250120,101700,423472355,786,784,786,783,2301
20250120,101600,421669321,784,784,784,783,1645
20250120,101500,420380355,786,784,786,784,62
20250120,101400,420331743,784,788,788,784,1010
20250120,101300,419539863,785,787,787,785,14017
20250120,101200,408515470,789,789,789,789,1
20250120,101100,408514681,789,789,789,789,616
20250120,101000,408028657,789,789,789,787,966
20250120,100900,407266497,789,785,790,785,336
20250120,100800,407002488,786,786,786,785,2560
20250120,100700,404992870,785,785,785,785,1995
20250120,100600,403426795,785,785,785,785,950
20250120,100500,402681045,786,787,787,786,11
20250120,100400,402672389,787,786,787,786,760
20250120,100300,402075022,786,787,790,786,11360
20250120,100200,393145525,787,787,790,787,2416
20250120,100100,391244103,787,788,788,787,2466
20250120,100000,389302778,790,791,791,788,1822
20250120,095900,387863390,792,792,792,792,125
20250120,095800,387764390,792,792,792,792,254
20250120,095700,387563222,792,792,792,792,1
20250120,095600,387562430,792,791,793,791,2634
20250120,095500,385477670,793,794,794,792,12676
20250120,095400,375415576,794,795,795,794,888
20250120,095300,374710370,795,793,795,793,34735
20250120,095200,347164466,792,791,792,791,2813
20250120,095100,344938298,791,787,791,786,9954
20250120,095000,337098996,787,791,792,786,23828
20250120,094900,318300838,792,792,792,790,757
20250120,094800,317701300,792,793,793,791,9235
20250120,094700,310389052,793,791,793,790,15
20250120,094600,310377174,790,793,794,789,4419
20250120,094500,306886853,794,793,794,791,379
20250120,094400,306587016,792,793,794,792,161
20250120,094300,306459492,794,794,794,793,2062
20250120,094200,304824293,794,794,795,794,6313
20250120,094100,299809022,794,795,796,794,2598
20250120,094000,297744938,794,795,797,794,3529
20250120,093900,294940052,797,796,797,796,21
20250120,093800,294923316,794,798,798,794,30124
20250120,093700,270940441,799,799,799,799,148
20250120,093600,270822189,797,801,801,797,12215
20250120,093500,261081639,802,801,802,800,3946
20250120,093400,257918839,803,800,803,800,18367
20250120,093300,243202922,800,798,800,798,6870
20250120,093200,237713417,799,798,799,796,4590
20250120,093100,234051341,796,798,798,796,21012
20250120,093000,217322783,798,797,798,795,718
20250120,092900,216751319,798,798,798,794,1050
20250120,092800,215917419,798,799,799,794,52496
20250120,092700,174077871,799,794,799,794,18043
20250120,092600,159739422,794,794,794,792,1849
20250120,092500,158273494,794,793,794,793,3983
20250120,092400,155114973,794,794,794,793,1390
20250120,092300,154011813,795,793,795,792,4781
20250120,092200,150217647,791,793,793,791,904
20250120,092100,149501575,792,792,792,791,2801
20250120,092000,147283232,792,792,792,792,100
20250120,091900,147204032,793,793,793,793,566
20250120,091800,146755194,794,795,795,794,9715
20250120,091700,139041478,795,785,796,785,50634
20250120,091600,98997033,786,791,791,786,13757
20250120,091500,88142041,791,789,791,788,5791
20250120,091400,83569754,789,794,794,788,10010
20250120,091300,75654872,791,788,795,788,13223
20250120,091200,65208087,787,785,787,784,3355
20250120,091100,62571941,783,781,784,781,1591
20250120,091000,61325121,782,777,782,776,11419
20250120,090900,52443623,777,778,778,777,4191
20250120,090800,49185816,778,779,779,778,6037
20250120,090700,44486506,779,779,779,779,156
20250120,090600,44364982,779,780,780,779,2751
20250120,090500,42221900,780,778,782,778,4043
20250120,090400,39062566,778,781,781,778,4594
20250120,090300,35482178,782,782,782,782,2
20250120,090200,35480614,777,785,785,777,37428
20250120,090100,6317933,785,780,785,780,519
20250120,090000,5911533,787,781,787,779,7553