stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,185200,1594252554,778,778,778,778,10752
20250120,185100,1594252554,778,778,778,778,0
20250120,185000,1594252554,778,778,778,778,0
20250120,184900,1594252554,778,778,778,778,0
20250120,184800,1594252554,778,778,778,778,0
20250120,184700,1594252554,778,778,778,778,0
20250120,184600,1594252554,778,778,778,778,0
20250120,184500,1594252554,778,778,778,778,0
20250120,184400,1594252554,778,778,778,778,0
20250120,184300,1594252554,778,778,778,778,0
20250120,184200,1594252554,778,778,778,778,0
20250120,184100,1594252554,778,778,778,778,0
20250120,184000,1594252554,778,778,778,778,0
20250120,183900,1594252554,778,778,778,778,0
20250120,183800,1594252554,778,778,778,778,0
20250120,183700,1594252554,778,778,778,778,0
20250120,183600,1594252554,778,778,778,778,0
20250120,183500,1594252554,778,778,778,778,0
20250120,183400,1594252554,778,778,778,778,0
20250120,183300,1594252554,778,778,778,778,0
20250120,183200,1594252554,778,778,778,778,0
20250120,183100,1594252554,778,778,778,778,0
20250120,183000,1594252554,778,778,778,778,0
20250120,182900,1594252554,778,778,778,778,0
20250120,182800,1594252554,778,778,778,778,0
20250120,182700,1594252554,778,778,778,778,0
20250120,182600,1594252554,778,778,778,778,0
20250120,182500,1594252554,778,778,778,778,0
20250120,182400,1594252554,778,778,778,778,0
20250120,182300,1594252554,778,778,778,778,0
20250120,182200,1594252554,778,778,778,778,10752
20250120,182100,1594252554,778,778,778,778,0
20250120,182000,1594252554,778,778,778,778,0
20250120,181900,1594252554,778,778,778,778,0
20250120,181800,1594252554,778,778,778,778,0
20250120,181700,1594252554,778,778,778,778,0
20250120,181600,1594252554,778,778,778,778,0
20250120,181500,1594252554,778,778,778,778,0
20250120,181400,1594252554,778,778,778,778,0
20250120,181300,1594252554,778,778,778,778,0
20250120,181200,1594252554,778,778,778,778,0
20250120,181100,1594252554,778,778,778,778,0
20250120,181000,1594252554,778,778,778,778,0
20250120,180900,1594252554,778,778,778,778,0
20250120,180800,1594252554,778,778,778,778,0
20250120,180700,1594252554,778,778,778,778,0
20250120,180600,1594252554,778,778,778,778,0
20250120,180500,1594252554,778,778,778,778,0
20250120,180400,1594252554,778,778,778,778,0
20250120,180300,1594252554,778,778,778,778,0
20250120,180200,1594252554,778,778,778,778,0
20250120,180100,1594252554,778,778,778,778,0
20250120,180000,1594252554,778,778,778,778,0
20250120,175900,1594252554,778,778,778,778,0
20250120,175800,1594252554,778,778,778,778,0
20250120,175700,1594252554,778,778,778,778,0
20250120,175600,1594252554,778,778,778,778,0
20250120,175500,1594252554,778,778,778,778,0
20250120,175400,1594252554,778,778,778,778,0
20250120,175300,1594252554,778,778,778,778,0
20250120,175200,1594252554,778,778,778,778,10752
20250120,175100,1594252554,778,778,778,778,0
20250120,175000,1594252554,778,778,778,778,0
20250120,174900,1594252554,778,778,778,778,0
20250120,174800,1594252554,778,778,778,778,0
20250120,174700,1594252554,778,778,778,778,0
20250120,174600,1594252554,778,778,778,778,0
20250120,174500,1594252554,778,778,778,778,0
20250120,174400,1594252554,778,778,778,778,0
20250120,174300,1594252554,778,778,778,778,0
20250120,174200,1594252554,778,778,778,778,0
20250120,174100,1594252554,778,778,778,778,0
20250120,174000,1594252554,778,778,778,778,0
20250120,173900,1594252554,778,778,778,778,0
20250120,173800,1594252554,778,778,778,778,0
20250120,173700,1594252554,778,778,778,778,0
20250120,173600,1594252554,778,778,778,778,0
20250120,173500,1594252554,778,778,778,778,0
20250120,173400,1594252554,778,778,778,778,0
20250120,173300,1594252554,778,778,778,778,0
20250120,173200,1594252554,778,778,778,778,0
20250120,173100,1594252554,778,778,778,778,0
20250120,173000,1594252554,778,778,778,778,0
20250120,172900,1594252554,778,778,778,778,0
20250120,172800,1594252554,778,778,778,778,0
20250120,172700,1594252554,778,778,778,778,0
20250120,172600,1594252554,778,778,778,778,0
20250120,172500,1594252554,778,778,778,778,0
20250120,172400,1594252554,778,778,778,778,0
20250120,172300,1594252554,778,778,778,778,0
20250120,172200,1594252554,778,778,778,778,10752
20250120,172100,1594252554,778,778,778,778,0
20250120,172000,1594252554,778,778,778,778,0
20250120,171900,1594252554,778,778,778,778,0
20250120,171800,1594252554,778,778,778,778,0
20250120,171700,1594252554,778,778,778,778,0
20250120,171600,1594252554,778,778,778,778,0
20250120,171500,1594252554,778,778,778,778,0
20250120,171400,1594252554,778,778,778,778,0
20250120,171300,1594252554,778,778,778,778,0
20250120,171200,1594252554,778,778,778,778,0
20250120,171100,1594252554,778,778,778,778,0
20250120,171000,1594252554,778,778,778,778,0
20250120,170900,1594252554,778,778,778,778,0
20250120,170800,1594252554,778,778,778,778,0
20250120,170700,1594252554,778,778,778,778,0
20250120,170600,1594252554,778,778,778,778,0
20250120,170500,1594252554,778,778,778,778,0
20250120,170400,1594252554,778,778,778,778,0
20250120,170300,1594252554,778,778,778,778,0
20250120,170200,1594252554,778,778,778,778,0
20250120,170100,1594252554,778,778,778,778,0
20250120,170000,1594252554,778,778,778,778,0
20250120,165900,1594252554,778,778,778,778,0
20250120,165800,1594252554,778,778,778,778,0
20250120,165700,1594252554,778,778,778,778,0
20250120,165600,1594252554,778,778,778,778,0
20250120,165500,1594252554,778,778,778,778,0
20250120,165400,1594252554,778,778,778,778,0
20250120,165300,1594252554,778,778,778,778,0
20250120,165200,1594252554,778,778,778,778,10752
20250120,165100,1594252554,778,778,778,778,0
20250120,165000,1594252554,778,778,778,778,0
20250120,164900,1594252554,778,778,778,778,0
20250120,164800,1594252554,778,778,778,778,0
20250120,164700,1594252554,778,778,778,778,0
20250120,164600,1594252554,778,778,778,778,0
20250120,164500,1594252554,778,778,778,778,0
20250120,164400,1594252554,778,778,778,778,0
20250120,164300,1594252554,778,778,778,778,0
20250120,164200,1594252554,778,778,778,778,0
20250120,164100,1594252554,778,778,778,778,0
20250120,164000,1594252554,778,778,778,778,0
20250120,163900,1594252554,778,778,778,778,0
20250120,163800,1594252554,778,778,778,778,0
20250120,163700,1594252554,778,778,778,778,0
20250120,163600,1594252554,778,778,778,778,0
20250120,163500,1594252554,778,778,778,778,0
20250120,163400,1594252554,778,778,778,778,0
20250120,163300,1594252554,778,778,778,778,0
20250120,163200,1594252554,778,778,778,778,0
20250120,163100,1594252554,778,778,778,778,0
20250120,163000,1594252554,778,778,778,778,0
20250120,162900,1594252554,778,778,778,778,0
20250120,162800,1594252554,778,778,778,778,0
20250120,162700,1594252554,778,778,778,778,0
20250120,162600,1594252554,778,778,778,778,0
20250120,162500,1594252554,778,778,778,778,0
20250120,162400,1594252554,778,778,778,778,0
20250120,162300,1594252554,778,778,778,778,0
20250120,162200,1594252554,778,778,778,778,10752
20250120,162100,1594252554,778,778,778,778,0
20250120,162000,1594252554,778,778,778,778,0
20250120,161900,1594252554,778,778,778,778,0
20250120,161800,1594252554,778,778,778,778,0
20250120,161700,1594252554,778,778,778,778,0
20250120,161600,1594252554,778,778,778,778,0
20250120,161500,1594252554,778,778,778,778,0
20250120,161400,1594252554,778,778,778,778,0
20250120,161300,1594252554,778,778,778,778,0
20250120,161200,1594252554,778,778,778,778,0
20250120,161100,1594252554,778,778,778,778,0
20250120,161000,1594252554,778,778,778,778,0
20250120,160900,1594252554,778,778,778,778,0
20250120,160800,1594252554,778,778,778,778,0
20250120,160700,1594252554,778,778,778,778,0
20250120,160600,1594252554,778,778,778,778,0
20250120,160500,1594252554,778,778,778,778,0
20250120,160400,1594252554,778,778,778,778,0
20250120,160300,1594252554,778,778,778,778,0
20250120,160200,1594252554,778,778,778,778,0
20250120,160100,1594252554,778,778,778,778,0
20250120,160000,1594252554,778,778,778,778,0
20250120,155900,1594252554,778,778,778,778,0
20250120,155800,1594252554,778,778,778,778,0
20250120,155700,1594252554,778,778,778,778,0
20250120,155600,1594252554,778,778,778,778,0
20250120,155500,1594252554,778,778,778,778,0
20250120,155400,1594252554,778,778,778,778,0
20250120,155300,1594252554,778,778,778,778,0
20250120,155200,1594252554,778,778,778,778,10752
20250120,155100,1594252554,778,778,778,778,0
20250120,155000,1594252554,778,778,778,778,0
20250120,154900,1594252554,778,778,778,778,0
20250120,154800,1594252554,778,778,778,778,0
20250120,154700,1594252554,778,778,778,778,0
20250120,154600,1594252554,778,778,778,778,0
20250120,154500,1594252554,778,778,778,778,0
20250120,154400,1594252554,778,778,778,778,0
20250120,154300,1594252554,778,778,778,778,0
20250120,154200,1594252554,778,778,778,778,0
20250120,154100,1594252554,778,778,778,778,0
20250120,154000,1594252554,778,778,778,778,0
20250120,153900,1594252554,778,778,778,778,0
20250120,153800,1594252554,778,778,778,778,0
20250120,153700,1594252554,778,778,778,778,0
20250120,153600,1594252554,778,778,778,778,0
20250120,153500,1594252554,778,778,778,778,0
20250120,153400,1594252554,778,778,778,778,0
20250120,153300,1594252554,778,778,778,778,0
20250120,153200,1594252554,778,778,778,778,0
20250120,153100,1594252554,778,778,778,778,0
20250120,153000,1594252554,778,778,778,778,10752
20250120,152900,1585887498,779,779,779,779,0
20250120,152800,1585887498,779,779,779,779,0
20250120,152700,1585887498,779,779,779,779,0
20250120,152600,1585887498,779,779,779,779,0
20250120,152500,1585887498,779,779,779,779,0
20250120,152400,1585887498,779,779,779,779,0
20250120,152300,1585887498,779,779,779,779,0
20250120,152200,1585887498,779,779,779,779,0
20250120,152100,1585887498,779,779,779,779,0
20250120,152000,1585887498,779,779,779,779,0
20250120,151900,1585887498,779,774,779,773,7990
20250120,151800,1579691513,774,766,774,762,20707
20250120,151700,1563798544,771,769,771,761,701
20250120,151600,1563262694,772,766,772,764,8824
20250120,151500,1556517810,766,764,766,764,2410
20250120,151400,1554673575,765,765,765,765,317
20250120,151300,1554431070,766,764,766,764,15031
20250120,151200,1542947346,764,761,764,761,2
20250120,151100,1542945821,764,761,764,761,11
20250120,151000,1542937420,764,761,764,761,11
20250120,150900,1542929019,758,762,763,758,9215
20250120,150800,1535939519,759,760,760,758,5268
20250120,150700,1531942685,761,761,761,760,290
20250120,150600,1531722276,761,762,763,761,28
20250120,150500,1531700925,763,760,763,760,3
20250120,150400,1531698641,760,760,760,760,0
20250120,150300,1531698641,760,760,760,760,131
20250120,150200,1531599081,763,763,763,763,3
20250120,150100,1531596792,763,763,763,763,1
20250120,150000,1531596029,763,761,763,761,1238
20250120,145900,1530651437,759,759,759,759,9
20250120,145800,1530644606,759,759,759,759,140
20250120,145700,1530538346,760,763,763,760,2683
20250120,145600,1528493767,760,760,760,760,1
20250120,145500,1528493007,763,763,763,763,2
20250120,145400,1528491481,760,760,760,760,1
20250120,145300,1528490721,758,758,758,758,0
20250120,145200,1528490721,758,758,758,758,24
20250120,145100,1528472529,759,763,763,759,2
20250120,145000,1528471007,757,757,757,757,8180
20250120,144900,1522278747,757,763,763,757,6
20250120,144800,1522274175,763,762,763,753,120147
20250120,144700,1431243587,762,762,762,762,0
20250120,144600,1431243587,762,762,762,762,0
20250120,144500,1431243587,762,762,762,762,0
20250120,144400,1431243587,762,764,764,762,2598
20250120,144300,1429263715,763,764,764,763,75
20250120,144200,1429206417,764,764,764,764,699
20250120,144100,1428672381,764,765,766,764,71
20250120,144000,1428618082,765,765,765,765,18
20250120,143900,1428604312,764,764,764,764,26
20250120,143800,1428584448,764,764,764,764,0
20250120,143700,1428584448,764,764,764,764,0
20250120,143600,1428584448,764,764,764,764,1
20250120,143500,1428583684,768,768,768,768,0
20250120,143400,1428583684,768,768,768,768,0
20250120,143300,1428583684,768,762,768,762,2
20250120,143200,1428582154,769,764,769,764,11855
20250120,143100,1419501685,762,762,762,762,0
20250120,143000,1419501685,762,761,763,761,315
20250120,142900,1419261921,764,764,764,764,10
20250120,142800,1419254281,760,760,760,760,0
20250120,142700,1419254281,760,762,764,760,6447
20250120,142600,1414351219,761,760,761,760,199
20250120,142500,1414199781,760,759,762,759,474
20250120,142400,1413839296,764,764,764,764,0
20250120,142300,1413839296,764,764,764,764,0
20250120,142200,1413839296,764,760,764,757,15183
20250120,142100,1402319884,759,763,763,759,7204
20250120,142000,1396832941,766,766,766,766,0
20250120,141900,1396832941,766,766,766,766,17
20250120,141800,1396819919,767,767,767,767,0
20250120,141700,1396819919,767,763,767,763,501
20250120,141600,1396437648,767,767,767,763,12
20250120,141500,1396428448,767,767,767,767,2
20250120,141400,1396426914,762,762,762,762,111
20250120,141300,1396342332,762,762,762,762,11
20250120,141200,1396333950,767,767,767,767,1
20250120,141100,1396333183,767,767,767,767,0
20250120,141000,1396333183,767,767,767,767,0
20250120,140900,1396333183,767,759,767,759,13
20250120,140800,1396323233,760,764,764,759,13224
20250120,140700,1386257063,764,764,764,764,600
20250120,140600,1385798663,769,769,769,764,1205
20250120,140500,1384877978,765,767,767,765,26409
20250120,140400,1364650969,768,769,769,768,4680
20250120,140300,1361056728,769,769,769,769,0
20250120,140200,1361056728,769,770,770,769,1141
20250120,140100,1360179211,769,769,769,769,0
20250120,140000,1360179211,769,769,769,769,0
20250120,135900,1360179211,769,769,769,769,0
20250120,135800,1360179211,769,769,769,769,1
20250120,135700,1360178442,772,772,772,772,4645
20250120,135600,1356592502,772,772,772,772,915
20250120,135500,1355886122,772,772,772,772,1301
20250120,135400,1354881750,772,772,772,772,0
20250120,135300,1354881750,772,772,772,772,0
20250120,135200,1354881750,772,772,772,772,3
20250120,135100,1354879434,767,767,770,767,1071
20250120,135000,1354057974,767,770,770,767,2349
20250120,134900,1352256288,768,768,768,768,2000
20250120,134800,1350720288,770,770,770,770,1014
20250120,134700,1349939508,770,770,770,770,2
20250120,134600,1349937968,767,767,767,767,2
20250120,134500,1349936434,770,770,770,770,0
20250120,134400,1349936434,770,770,770,770,2
20250120,134300,1349934894,766,768,768,766,2867
20250120,134200,1347736246,768,768,768,768,1235
20250120,134100,1346787766,768,768,768,767,1833
20250120,134000,1345380025,767,767,767,767,1
20250120,133900,1345379258,768,773,774,768,526
20250120,133800,1344975262,767,769,769,767,41
20250120,133700,1344943780,774,774,774,774,1
20250120,133600,1344943006,766,766,766,766,0
20250120,133500,1344943006,766,767,767,762,36105
20250120,133400,1317395349,774,774,774,774,1
20250120,133300,1317394575,771,768,771,767,13106
20250120,133200,1307342169,767,769,769,767,13241
20250120,133100,1297167893,770,771,771,770,5574
20250120,133000,1292874264,771,771,771,771,1
20250120,132900,1292873493,775,774,775,772,25160
20250120,132800,1273441551,775,775,775,775,1000
20250120,132700,1272666551,777,777,777,777,2
20250120,132600,1272664997,776,775,776,775,1000
20250120,132500,1271889868,779,779,779,779,0
20250120,132400,1271889868,779,779,779,779,0
20250120,132300,1271889868,779,779,779,779,0
20250120,132200,1271889868,779,779,779,779,0
20250120,132100,1271889868,779,779,779,779,0
20250120,132000,1271889868,779,779,779,779,1
20250120,131900,1271889089,779,779,779,779,3
20250120,131800,1271886752,779,779,779,779,0
20250120,131700,1271886752,779,779,779,779,2
20250120,131600,1271885194,771,772,779,771,630
20250120,131500,1271399123,770,775,775,770,2089
20250120,131400,1269790313,775,774,776,771,4
20250120,131300,1269787217,770,774,774,770,3671
20250120,131200,1266954042,774,776,776,774,958
20250120,131100,1266211579,776,776,776,776,0
20250120,131000,1266211579,776,776,776,776,17
20250120,130900,1266198387,776,776,776,776,1
20250120,130800,1266197611,776,776,776,776,13
20250120,130700,1266187523,775,777,777,775,5000
20250120,130600,1262310416,777,777,777,777,11
20250120,130500,1262301869,777,777,777,777,3
20250120,130400,1262299538,777,777,777,777,60
20250120,130300,1262252918,776,776,776,776,0
20250120,130200,1262252918,776,776,776,776,10
20250120,130100,1262245158,780,780,780,780,0
20250120,130000,1262245158,780,780,780,780,1
20250120,125900,1262244378,780,780,780,780,60
20250120,125800,1262197578,780,780,780,780,0
20250120,125700,1262197578,780,780,780,780,0
20250120,125600,1262197578,780,780,780,780,0
20250120,125500,1262197578,780,780,780,780,130
20250120,125400,1262096178,780,779,780,779,134
20250120,125300,1261991659,776,776,776,776,61
20250120,125200,1261944323,781,781,781,781,0
20250120,125100,1261944323,781,781,781,781,6
20250120,125000,1261939637,781,779,781,779,2
20250120,124900,1261938077,779,778,779,778,51
20250120,124800,1261898349,778,781,781,778,25
20250120,124700,1261878896,781,781,781,781,0
20250120,124600,1261878896,781,781,781,781,0
20250120,124500,1261878896,781,781,781,781,200
20250120,124400,1261722696,780,780,780,780,100
20250120,124300,1261644696,779,781,781,779,6
20250120,124200,1261640016,781,781,781,781,383
20250120,124100,1261340893,781,781,781,781,600
20250120,124000,1260872293,781,781,781,781,0
20250120,123900,1260872293,781,781,781,781,100
20250120,123800,1260794193,781,781,781,781,433
20250120,123700,1260456020,781,777,781,776,3529
20250120,123600,1257714852,777,777,777,777,2512
20250120,123500,1255763028,777,777,777,777,5
20250120,123400,1255759143,778,778,778,778,900
20250120,123300,1255058943,778,778,778,778,0
20250120,123200,1255058943,778,780,780,778,2003
20250120,123100,1253496609,781,781,781,781,3
20250120,123000,1253494266,782,782,782,782,0
20250120,122900,1253494266,782,776,782,776,3
20250120,122800,1253491926,782,782,782,782,2
20250120,122700,1253490362,777,777,777,777,2000
20250120,122600,1251936362,777,781,781,777,300
20250120,122500,1251702462,778,782,782,778,96
20250120,122400,1251627394,782,782,782,782,2
20250120,122300,1251625830,776,781,782,776,1109
20250120,122200,1250761601,781,775,781,775,28
20250120,122100,1250739817,782,782,782,782,0
20250120,122000,1250739817,782,782,782,782,0
20250120,121900,1250739817,782,782,782,782,0
20250120,121800,1250739817,782,782,782,782,726
20250120,121700,1250172085,783,783,783,783,1348
20250120,121600,1249116601,783,783,783,776,105
20250120,121500,1249034394,783,778,784,774,10422
20250120,121400,1240892455,778,778,778,778,1
20250120,121300,1240891677,777,777,777,777,2036
20250120,121200,1239309705,777,777,777,777,0
20250120,121100,1239309705,777,777,777,777,0
20250120,121000,1239309705,777,777,777,777,4534
20250120,120900,1235786787,777,777,777,777,2603
20250120,120800,1233764256,777,777,777,777,30
20250120,120700,1233740946,776,776,776,776,0
20250120,120600,1233740946,776,776,776,776,3000
20250120,120500,1231412946,776,776,776,776,1
20250120,120400,1231412170,776,775,776,775,3564
20250120,120300,1228647506,775,773,775,772,4965
20250120,120200,1224803560,772,772,772,772,0
20250120,120100,1224803560,772,771,772,771,2068
20250120,120000,1223207065,770,770,770,770,0
20250120,115900,1223207065,770,770,770,770,0
20250120,115800,1223207065,770,770,770,770,0
20250120,115700,1223207065,770,770,770,770,252
20250120,115600,1223013025,770,770,770,770,101
20250120,115500,1222935255,770,770,770,769,4389
20250120,115400,1219555726,772,770,772,770,28
20250120,115300,1219534164,770,771,771,770,1148
20250120,115200,1218650056,770,770,770,770,3
20250120,115100,1218647746,770,770,770,770,145
20250120,115000,1218536096,772,772,772,772,0
20250120,114900,1218536096,772,772,772,772,0
20250120,114800,1218536096,772,772,772,772,2
20250120,114700,1218534552,769,769,769,769,0
20250120,114600,1218534552,769,769,769,769,1056
20250120,114500,1217722488,774,771,774,769,1302
20250120,114400,1216721140,769,769,769,769,10029
20250120,114300,1209008839,773,773,773,773,0
20250120,114200,1209008839,773,773,773,773,2
20250120,114100,1209007293,773,777,777,770,8381
20250120,114000,1202536216,779,779,779,779,0
20250120,113900,1202536216,779,779,779,779,0
20250120,113800,1202536216,779,779,779,779,2438
20250120,113700,1200637014,779,784,784,779,10
20250120,113600,1200629199,779,784,784,779,2604
20250120,113500,1198588768,779,779,779,779,100
20250120,113400,1198510868,784,784,784,784,0
20250120,113300,1198510868,784,784,784,784,132
20250120,113200,1198407380,784,784,784,784,0
20250120,113100,1198407380,784,784,784,784,0
20250120,113000,1198407380,784,784,784,784,0
20250120,112900,1198407380,784,783,784,779,2605
20250120,112800,1196372880,781,781,783,781,3003
20250120,112700,1194027533,784,784,784,784,1
20250120,112600,1194026749,780,780,780,780,1
20250120,112500,1194025969,786,776,786,776,39583
20250120,112400,1163211011,777,777,777,777,0
20250120,112300,1163211011,777,776,777,776,444
20250120,112200,1162866040,776,775,776,774,1755
20250120,112100,1161505738,774,770,774,770,280
20250120,112000,1161289240,770,766,770,766,262
20250120,111900,1161088213,766,766,766,766,2281
20250120,111800,1159340967,766,766,766,766,0
20250120,111700,1159340967,766,767,767,766,3814
20250120,111600,1156418943,766,768,768,766,601
20250120,111500,1155958032,768,766,768,766,819
20250120,111400,1155329042,766,766,766,766,1110
20250120,111300,1154478782,769,769,769,769,0
20250120,111200,1154478782,769,769,769,769,0
20250120,111100,1154478782,769,769,769,769,0
20250120,111000,1154478782,769,766,769,765,2692
20250120,110900,1152419394,769,766,770,766,8851
20250120,110800,1145639521,770,765,770,765,501
20250120,110700,1145256251,771,770,771,770,5001
20250120,110600,1141405480,770,771,771,765,5490
20250120,110500,1137197299,771,770,771,769,547
20250120,110400,1136776606,769,767,769,767,27
20250120,110300,1136755865,767,767,767,767,533
20250120,110200,1136347054,772,772,772,772,0
20250120,110100,1136347054,772,772,772,772,3
20250120,110000,1136344738,772,772,772,772,500
20250120,105900,1135958738,766,771,771,766,15851
20250120,105800,1123794268,776,776,776,776,0
20250120,105700,1123794268,776,776,776,776,6443
20250120,105600,1118794500,776,776,776,776,2
20250120,105500,1118792948,776,776,776,776,0
20250120,105400,1118792948,776,776,776,776,2
20250120,105300,1118791396,776,776,776,776,16
20250120,105200,1118778980,776,776,776,771,135
20250120,105100,1118674225,776,776,776,776,14
20250120,105000,1118663361,777,777,777,777,1
20250120,104900,1118662584,777,778,778,777,4571
20250120,104800,1115106347,778,768,778,768,7998
20250120,104700,1108926279,768,768,771,768,3874
20250120,104600,1105944147,768,770,770,768,301
20250120,104500,1105712379,771,771,771,771,0
20250120,104400,1105712379,771,771,771,771,2126
20250120,104300,1104073233,771,771,771,771,150
20250120,104200,1103957583,775,774,775,774,129
20250120,104100,1103857618,771,771,771,771,0
20250120,104000,1103857618,771,774,774,771,310
20250120,103900,1103617708,776,776,776,776,100
20250120,103800,1103540108,775,775,775,775,972
20250120,103700,1102786808,775,775,775,775,0
20250120,103600,1102786808,775,776,776,768,16
20250120,103500,1102774473,776,776,776,776,4168
20250120,103400,1099540105,776,774,776,774,2350
20250120,103300,1097719052,774,773,774,768,2591
20250120,103200,1095722977,773,773,773,773,1603
20250120,103100,1094483858,774,774,774,774,503
20250120,103000,1094094536,772,772,772,772,20
20250120,102900,1094079096,772,770,773,766,415
20250120,102800,1093759667,774,770,775,770,106
20250120,102700,1093678029,770,769,777,769,1445
20250120,102600,1092563366,778,778,778,778,0
20250120,102500,1092563366,778,773,778,773,250
20250120,102400,1092370086,773,769,773,764,2045
20250120,102300,1090795294,764,764,770,764,2771
20250120,102200,1088664125,769,770,770,763,1022
20250120,102100,1087883188,770,761,770,761,3868
20250120,102000,1084927360,767,766,767,757,22404
20250120,101900,1067819352,767,768,770,766,5160
20250120,101800,1063865627,770,768,771,768,1314
20250120,101700,1062855837,772,771,773,768,6220
20250120,101600,1058067584,773,778,779,770,34195
20250120,101500,1031655647,779,782,784,778,10362
20250120,101400,1023578789,784,782,784,781,1916
20250120,101300,1022081974,785,786,786,785,571
20250120,101200,1021633695,786,786,790,786,552
20250120,101100,1021199783,790,788,790,788,2333
20250120,101000,1019357471,788,787,788,787,680
20250120,100900,1018822111,787,785,787,785,1719
20250120,100800,1017470115,781,781,781,781,1102
20250120,100700,1016609453,781,784,786,781,1353
20250120,100600,1015549171,781,785,785,781,9292
20250120,100500,1008264368,784,787,787,784,1543
20250120,100400,1007051227,784,779,784,779,2670
20250120,100300,1004961126,779,779,779,779,28
20250120,100200,1004939314,779,780,780,779,265
20250120,100100,1004732729,780,780,780,780,21
20250120,100000,1004716349,780,780,782,779,22293
20250120,095900,987347421,780,776,780,776,1524
20250120,095800,986158721,776,776,776,776,420
20250120,095700,985832801,776,780,780,776,9981
20250120,095600,978072654,779,779,779,779,12
20250120,095500,978063306,780,780,780,780,242
20250120,095400,977874546,780,784,784,780,6020
20250120,095300,973177806,781,781,781,781,0
20250120,095200,973177806,781,783,783,781,638
20250120,095100,972678348,784,784,784,783,85
20250120,095000,972611709,784,784,784,784,3109
20250120,094900,970174253,789,789,789,789,9
20250120,094800,970167152,789,788,789,788,1116
20250120,094700,969286678,783,789,791,783,31191
20250120,094600,944710575,789,791,791,789,1731
20250120,094500,943344320,788,787,793,787,15656
20250120,094400,930987483,787,785,787,785,18715
20250120,094300,916260278,780,783,787,774,26496
20250120,094200,895577571,783,778,783,774,17205
20250120,094100,882154886,775,775,775,774,13062
20250120,094000,872031845,778,774,778,772,23729
20250120,093900,853688146,774,779,780,774,19201
20250120,093800,838727492,776,779,781,776,3378
20250120,093700,836097038,779,780,780,777,7933
20250120,093600,829919794,780,779,780,778,108
20250120,093500,829835752,777,781,781,777,13320
20250120,093400,819437102,781,780,781,779,524
20250120,093300,819027884,776,779,781,776,4556
20250120,093200,815479443,781,781,783,779,4322
20250120,093100,812106510,783,779,784,779,5713
20250120,093000,807631473,773,773,773,773,700
20250120,092900,807090373,773,779,779,773,510
20250120,092800,806693142,773,779,779,773,160
20250120,092700,806569306,779,779,779,773,10249
20250120,092600,798585950,773,779,788,773,17714
20250120,092500,784800186,779,770,779,765,15040
20250120,092400,773224960,765,762,770,760,6417
20250120,092300,768310561,761,765,765,755,18790
20250120,092200,753992776,765,764,772,764,10177
20250120,092100,746181812,772,783,785,764,41596
20250120,092000,713949207,783,786,791,781,11950
20250120,091900,704591099,785,784,789,780,34723
20250120,091800,677404598,792,782,793,777,14466
20250120,091700,666105399,782,793,794,776,35258
20250120,091600,638509492,795,794,807,791,17046
20250120,091500,624939310,790,807,807,788,48947
20250120,091400,585993559,808,808,809,803,34381
20250120,091300,558268839,809,808,811,797,58840
20250120,091200,510876540,808,811,816,795,69115
20250120,091100,455132950,815,794,815,785,107278
20250120,091000,369669494,794,789,800,778,89622
20250120,090900,298657101,789,765,789,765,63330
20250120,090800,249401668,767,773,773,764,23800
20250120,090700,231047944,774,774,774,767,14106
20250120,090600,220152282,774,763,776,763,13870
20250120,090500,209504502,763,757,763,757,16354
20250120,090400,197067896,750,746,750,742,15630
20250120,090300,185387223,746,756,758,737,39994
20250120,090200,155402763,760,762,763,755,12444
20250120,090100,145966078,763,781,784,754,59773
20250120,090000,100352560,781,771,790,768,129692