stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,185600,934541232,771,771,771,771,5542
20250120,185500,934541232,771,771,771,771,0
20250120,185400,934541232,771,771,771,771,0
20250120,185300,934541232,771,771,771,771,0
20250120,185200,934541232,771,771,771,771,0
20250120,185100,934541232,771,771,771,771,0
20250120,185000,934541232,771,771,771,771,0
20250120,184900,934541232,771,771,771,771,0
20250120,184800,934541232,771,771,771,771,0
20250120,184700,934541232,771,771,771,771,0
20250120,184600,934541232,771,771,771,771,0
20250120,184500,934541232,771,771,771,771,0
20250120,184400,934541232,771,771,771,771,0
20250120,184300,934541232,771,771,771,771,0
20250120,184200,934541232,771,771,771,771,0
20250120,184100,934541232,771,771,771,771,0
20250120,184000,934541232,771,771,771,771,0
20250120,183900,934541232,771,771,771,771,0
20250120,183800,934541232,771,771,771,771,0
20250120,183700,934541232,771,771,771,771,0
20250120,183600,934541232,771,771,771,771,0
20250120,183500,934541232,771,771,771,771,0
20250120,183400,934541232,771,771,771,771,0
20250120,183300,934541232,771,771,771,771,0
20250120,183200,934541232,771,771,771,771,0
20250120,183100,934541232,771,771,771,771,0
20250120,183000,934541232,771,771,771,771,0
20250120,182900,934541232,771,771,771,771,0
20250120,182800,934541232,771,771,771,771,0
20250120,182700,934541232,771,771,771,771,0
20250120,182600,934541232,771,771,771,771,5542
20250120,182500,934541232,771,771,771,771,0
20250120,182400,934541232,771,771,771,771,0
20250120,182300,934541232,771,771,771,771,0
20250120,182200,934541232,771,771,771,771,0
20250120,182100,934541232,771,771,771,771,0
20250120,182000,934541232,771,771,771,771,0
20250120,181900,934541232,771,771,771,771,0
20250120,181800,934541232,771,771,771,771,0
20250120,181700,934541232,771,771,771,771,0
20250120,181600,934541232,771,771,771,771,0
20250120,181500,934541232,771,771,771,771,0
20250120,181400,934541232,771,771,771,771,0
20250120,181300,934541232,771,771,771,771,0
20250120,181200,934541232,771,771,771,771,0
20250120,181100,934541232,771,771,771,771,0
20250120,181000,934541232,771,771,771,771,0
20250120,180900,934541232,771,771,771,771,0
20250120,180800,934541232,771,771,771,771,0
20250120,180700,934541232,771,771,771,771,0
20250120,180600,934541232,771,771,771,771,0
20250120,180500,934541232,771,771,771,771,0
20250120,180400,934541232,771,771,771,771,0
20250120,180300,934541232,771,771,771,771,0
20250120,180200,934541232,771,771,771,771,0
20250120,180100,934541232,771,771,771,771,0
20250120,180000,934541232,771,771,771,771,0
20250120,175900,934541232,771,771,771,771,0
20250120,175800,934541232,771,771,771,771,0
20250120,175700,934541232,771,771,771,771,0
20250120,175600,934541232,771,771,771,771,5542
20250120,175500,934541232,771,771,771,771,0
20250120,175400,934541232,771,771,771,771,0
20250120,175300,934541232,771,771,771,771,0
20250120,175200,934541232,771,771,771,771,0
20250120,175100,934541232,771,771,771,771,0
20250120,175000,934541232,771,771,771,771,0
20250120,174900,934541232,771,771,771,771,0
20250120,174800,934541232,771,771,771,771,0
20250120,174700,934541232,771,771,771,771,0
20250120,174600,934541232,771,771,771,771,0
20250120,174500,934541232,771,771,771,771,0
20250120,174400,934541232,771,771,771,771,0
20250120,174300,934541232,771,771,771,771,0
20250120,174200,934541232,771,771,771,771,0
20250120,174100,934541232,771,771,771,771,0
20250120,174000,934541232,771,771,771,771,0
20250120,173900,934541232,771,771,771,771,0
20250120,173800,934541232,771,771,771,771,0
20250120,173700,934541232,771,771,771,771,0
20250120,173600,934541232,771,771,771,771,0
20250120,173500,934541232,771,771,771,771,0
20250120,173400,934541232,771,771,771,771,0
20250120,173300,934541232,771,771,771,771,0
20250120,173200,934541232,771,771,771,771,0
20250120,173100,934541232,771,771,771,771,0
20250120,173000,934541232,771,771,771,771,0
20250120,172900,934541232,771,771,771,771,0
20250120,172800,934541232,771,771,771,771,0
20250120,172700,934541232,771,771,771,771,0
20250120,172600,934541232,771,771,771,771,5542
20250120,172500,934541232,771,771,771,771,0
20250120,172400,934541232,771,771,771,771,0
20250120,172300,934541232,771,771,771,771,0
20250120,172200,934541232,771,771,771,771,0
20250120,172100,934541232,771,771,771,771,0
20250120,172000,934541232,771,771,771,771,0
20250120,171900,934541232,771,771,771,771,0
20250120,171800,934541232,771,771,771,771,0
20250120,171700,934541232,771,771,771,771,0
20250120,171600,934541232,771,771,771,771,0
20250120,171500,934541232,771,771,771,771,0
20250120,171400,934541232,771,771,771,771,0
20250120,171300,934541232,771,771,771,771,0
20250120,171200,934541232,771,771,771,771,0
20250120,171100,934541232,771,771,771,771,0
20250120,171000,934541232,771,771,771,771,0
20250120,170900,934541232,771,771,771,771,0
20250120,170800,934541232,771,771,771,771,0
20250120,170700,934541232,771,771,771,771,0
20250120,170600,934541232,771,771,771,771,0
20250120,170500,934541232,771,771,771,771,0
20250120,170400,934541232,771,771,771,771,0
20250120,170300,934541232,771,771,771,771,0
20250120,170200,934541232,771,771,771,771,0
20250120,170100,934541232,771,771,771,771,0
20250120,170000,934541232,771,771,771,771,0
20250120,165900,934541232,771,771,771,771,0
20250120,165800,934541232,771,771,771,771,0
20250120,165700,934541232,771,771,771,771,0
20250120,165600,934541232,771,771,771,771,5542
20250120,165500,934541232,771,771,771,771,0
20250120,165400,934541232,771,771,771,771,0
20250120,165300,934541232,771,771,771,771,0
20250120,165200,934541232,771,771,771,771,0
20250120,165100,934541232,771,771,771,771,0
20250120,165000,934541232,771,771,771,771,0
20250120,164900,934541232,771,771,771,771,0
20250120,164800,934541232,771,771,771,771,0
20250120,164700,934541232,771,771,771,771,0
20250120,164600,934541232,771,771,771,771,0
20250120,164500,934541232,771,771,771,771,0
20250120,164400,934541232,771,771,771,771,0
20250120,164300,934541232,771,771,771,771,0
20250120,164200,934541232,771,771,771,771,0
20250120,164100,934541232,771,771,771,771,0
20250120,164000,934541232,771,771,771,771,0
20250120,163900,934541232,771,771,771,771,0
20250120,163800,934541232,771,771,771,771,0
20250120,163700,934541232,771,771,771,771,0
20250120,163600,934541232,771,771,771,771,0
20250120,163500,934541232,771,771,771,771,0
20250120,163400,934541232,771,771,771,771,0
20250120,163300,934541232,771,771,771,771,0
20250120,163200,934541232,771,771,771,771,0
20250120,163100,934541232,771,771,771,771,0
20250120,163000,934541232,771,771,771,771,0
20250120,162900,934541232,771,771,771,771,0
20250120,162800,934541232,771,771,771,771,0
20250120,162700,934541232,771,771,771,771,0
20250120,162600,934541232,771,771,771,771,5542
20250120,162500,934541232,771,771,771,771,0
20250120,162400,934541232,771,771,771,771,0
20250120,162300,934541232,771,771,771,771,0
20250120,162200,934541232,771,771,771,771,0
20250120,162100,934541232,771,771,771,771,0
20250120,162000,934541232,771,771,771,771,0
20250120,161900,934541232,771,771,771,771,0
20250120,161800,934541232,771,771,771,771,0
20250120,161700,934541232,771,771,771,771,0
20250120,161600,934541232,771,771,771,771,0
20250120,161500,934541232,771,771,771,771,0
20250120,161400,934541232,771,771,771,771,0
20250120,161300,934541232,771,771,771,771,0
20250120,161200,934541232,771,771,771,771,0
20250120,161100,934541232,771,771,771,771,0
20250120,161000,934541232,771,771,771,771,0
20250120,160900,934541232,771,771,771,771,0
20250120,160800,934541232,771,771,771,771,0
20250120,160700,934541232,771,771,771,771,0
20250120,160600,934541232,771,771,771,771,0
20250120,160500,934541232,771,771,771,771,0
20250120,160400,934541232,771,771,771,771,0
20250120,160300,934541232,771,771,771,771,0
20250120,160200,934541232,771,771,771,771,0
20250120,160100,934541232,771,771,771,771,0
20250120,160000,934541232,771,771,771,771,0
20250120,155900,934541232,771,771,771,771,0
20250120,155800,934541232,771,771,771,771,0
20250120,155700,934541232,771,771,771,771,0
20250120,155600,934541232,771,771,771,771,5542
20250120,155500,934541232,771,771,771,771,0
20250120,155400,934541232,771,771,771,771,0
20250120,155300,934541232,771,771,771,771,0
20250120,155200,934541232,771,771,771,771,0
20250120,155100,934541232,771,771,771,771,0
20250120,155000,934541232,771,771,771,771,0
20250120,154900,934541232,771,771,771,771,0
20250120,154800,934541232,771,771,771,771,0
20250120,154700,934541232,771,771,771,771,0
20250120,154600,934541232,771,771,771,771,0
20250120,154500,934541232,771,771,771,771,0
20250120,154400,934541232,771,771,771,771,0
20250120,154300,934541232,771,771,771,771,0
20250120,154200,934541232,771,771,771,771,0
20250120,154100,934541232,771,771,771,771,0
20250120,154000,934541232,771,771,771,771,0
20250120,153900,934541232,771,771,771,771,0
20250120,153800,934541232,771,771,771,771,0
20250120,153700,934541232,771,771,771,771,0
20250120,153600,934541232,771,771,771,771,0
20250120,153500,934541232,771,771,771,771,0
20250120,153400,934541232,771,771,771,771,0
20250120,153300,934541232,771,771,771,771,0
20250120,153200,934541232,771,771,771,771,0
20250120,153100,934541232,771,771,771,771,0
20250120,153000,934541232,771,771,771,771,5542
20250120,152900,930268350,777,777,777,777,0
20250120,152800,930268350,777,777,777,777,0
20250120,152700,930268350,777,777,777,777,0
20250120,152600,930268350,777,777,777,777,0
20250120,152500,930268350,777,777,777,777,0
20250120,152400,930268350,777,777,777,777,0
20250120,152300,930268350,777,777,777,777,0
20250120,152200,930268350,777,777,777,777,0
20250120,152100,930268350,777,777,777,777,0
20250120,152000,930268350,777,777,777,777,0
20250120,151900,930268350,777,776,778,760,9674
20250120,151800,922851623,777,781,781,777,7202
20250120,151700,917243154,779,781,781,779,14505
20250120,151600,905941446,780,780,780,780,2878
20250120,151500,903696606,780,787,787,780,5247
20250120,151400,899599231,783,783,783,783,7452
20250120,151300,893764315,788,788,788,788,0
20250120,151200,893764315,788,788,788,788,29
20250120,151100,893741463,783,783,783,783,0
20250120,151000,893741463,783,789,789,783,3895
20250120,150900,890689678,790,790,790,790,0
20250120,150800,890689678,790,787,790,787,2000
20250120,150700,889112513,787,787,787,787,400
20250120,150600,888797713,783,783,783,783,14
20250120,150500,888786751,787,787,787,787,0
20250120,150400,888786751,787,783,787,783,499
20250120,150300,888396030,783,783,783,783,0
20250120,150200,888396030,783,783,783,783,100
20250120,150100,888317730,787,787,787,787,100
20250120,150000,888239030,787,787,787,787,1
20250120,145900,888238243,787,782,787,782,1086
20250120,145800,887388871,782,782,782,782,200
20250120,145700,887232471,781,781,781,781,12
20250120,145600,887223099,781,781,781,781,190
20250120,145500,887074709,782,782,782,782,0
20250120,145400,887074709,782,782,782,782,4
20250120,145300,887071581,782,782,782,782,1757
20250120,145200,885697607,783,783,783,783,0
20250120,145100,885697607,783,783,783,782,828
20250120,145000,885049794,779,779,779,779,0
20250120,144900,885049794,779,783,783,779,2350
20250120,144800,883219136,780,780,780,780,1
20250120,144700,883218356,780,780,780,780,994
20250120,144600,882443036,781,780,781,780,318
20250120,144500,882194907,780,780,780,780,106
20250120,144400,882112227,781,781,781,781,1
20250120,144300,882111446,780,781,781,780,9193
20250120,144200,874935980,784,784,784,784,53
20250120,144100,874894428,782,782,782,782,41
20250120,144000,874862366,782,782,782,782,0
20250120,143900,874862366,782,783,783,782,1031
20250120,143800,874056123,782,782,782,782,0
20250120,143700,874056123,782,782,782,782,0
20250120,143600,874056123,782,784,784,781,15489
20250120,143500,861953876,790,790,790,790,0
20250120,143400,861953876,790,785,790,785,3038
20250120,143300,859569041,785,785,786,785,1757
20250120,143200,858188270,791,791,791,791,0
20250120,143100,858188270,791,791,791,791,0
20250120,143000,858188270,791,791,791,791,0
20250120,142900,858188270,791,791,791,791,0
20250120,142800,858188270,791,791,791,791,0
20250120,142700,858188270,791,791,791,791,200
20250120,142600,858030070,791,791,791,791,0
20250120,142500,858030070,791,791,791,791,95
20250120,142400,857954925,791,791,791,791,284
20250120,142300,857730281,791,791,791,791,0
20250120,142200,857730281,791,791,791,791,0
20250120,142100,857730281,791,791,791,791,22
20250120,142000,857712879,791,791,791,791,0
20250120,141900,857712879,791,791,791,791,2868
20250120,141800,855444291,791,791,791,791,0
20250120,141700,855444291,791,791,791,791,100
20250120,141600,855365191,791,791,791,791,0
20250120,141500,855365191,791,791,791,791,0
20250120,141400,855365191,791,791,791,791,1000
20250120,141300,854574191,793,793,793,793,0
20250120,141200,854574191,793,793,793,793,50
20250120,141100,854534541,793,793,793,793,0
20250120,141000,854534541,793,793,793,793,0
20250120,140900,854534541,793,793,793,793,1520
20250120,140800,853329181,793,790,793,790,1609
20250120,140700,852058068,789,789,789,789,0
20250120,140600,852058068,789,789,789,789,100
20250120,140500,851979168,789,788,789,788,485
20250120,140400,851596504,788,788,788,788,51
20250120,140300,851556316,788,786,788,781,2614
20250120,140200,849505700,789,789,789,789,100
20250120,140100,849426800,790,790,790,790,0
20250120,140000,849426800,790,790,790,790,5
20250120,135900,849422850,790,790,790,790,31
20250120,135800,849398360,790,790,790,790,0
20250120,135700,849398360,790,789,790,786,213
20250120,135600,849230303,789,789,789,789,800
20250120,135500,848599103,789,789,789,789,825
20250120,135400,847948178,789,789,789,789,390
20250120,135300,847640468,789,789,789,789,50
20250120,135200,847601018,789,789,789,789,0
20250120,135100,847601018,789,789,789,789,9
20250120,135000,847593917,789,789,789,789,0
20250120,134900,847593917,789,789,789,789,0
20250120,134800,847593917,789,789,789,789,1
20250120,134700,847593128,789,789,789,789,0
20250120,134600,847593128,789,789,789,789,0
20250120,134500,847593128,789,789,789,789,0
20250120,134400,847593128,789,789,789,789,309
20250120,134300,847349327,789,789,789,789,191
20250120,134200,847198628,789,789,789,789,7
20250120,134100,847193105,789,789,789,789,0
20250120,134000,847193105,789,789,789,789,0
20250120,133900,847193105,789,789,789,789,4
20250120,133800,847189949,789,789,789,789,2
20250120,133700,847188371,786,786,786,786,40
20250120,133600,847156931,786,786,786,786,0
20250120,133500,847156931,786,783,789,783,307
20250120,133400,846915525,786,786,786,786,172
20250120,133300,846780333,786,786,786,786,2
20250120,133200,846778761,783,783,783,783,880
20250120,133100,846089721,784,784,784,784,220
20250120,133000,845917241,786,786,786,785,403
20250120,132900,845600686,786,786,786,786,10
20250120,132800,845592826,787,787,787,787,0
20250120,132700,845592826,787,787,787,787,10
20250120,132600,845584956,787,785,787,785,2
20250120,132500,845583384,785,787,787,785,24
20250120,132400,845564530,781,790,790,781,403
20250120,132300,845249760,790,785,790,781,1939
20250120,132200,843726550,786,793,793,785,12990
20250120,132100,833462592,795,795,795,795,50
20250120,132000,833422842,795,795,795,795,0
20250120,131900,833422842,795,795,795,795,0
20250120,131800,833422842,795,802,802,795,31575
20250120,131700,808210212,807,807,807,807,1
20250120,131600,808209405,803,803,803,803,4550
20250120,131500,804555755,803,803,803,803,0
20250120,131400,804555755,803,803,803,803,0
20250120,131300,804555755,803,803,803,803,0
20250120,131200,804555755,803,803,803,803,0
20250120,131100,804555755,803,805,805,803,11417
20250120,131000,795378089,808,808,808,808,0
20250120,130900,795378089,808,808,808,808,618
20250120,130800,794878745,808,808,808,808,0
20250120,130700,794878745,808,808,808,808,50
20250120,130600,794838345,808,805,808,805,2
20250120,130500,794836732,807,807,807,807,10089
20250120,130400,786694909,807,807,807,807,4
20250120,130300,786691681,808,808,808,808,0
20250120,130200,786691681,808,808,808,808,0
20250120,130100,786691681,808,808,808,808,300
20250120,130000,786449281,808,808,808,808,98
20250120,125900,786370097,808,808,808,808,521
20250120,125800,785949129,808,808,808,808,1
20250120,125700,785948321,807,807,808,807,4919
20250120,125600,781978676,807,807,807,807,3508
20250120,125500,779147720,807,807,807,807,1
20250120,125400,779146913,810,810,810,810,330
20250120,125300,778879613,814,814,814,814,0
20250120,125200,778879613,814,814,814,814,0
20250120,125100,778879613,814,814,814,814,4
20250120,125000,778876357,815,815,815,815,0
20250120,124900,778876357,815,815,815,815,21
20250120,124800,778859242,815,814,815,814,41689
20250120,124700,744883259,814,814,814,814,122
20250120,124600,744783951,814,814,814,814,0
20250120,124500,744783951,814,814,814,814,0
20250120,124400,744783951,814,814,814,814,0
20250120,124300,744783951,814,813,814,813,1433
20250120,124200,743618921,813,810,813,810,17449
20250120,124100,729481264,810,803,810,803,108064
20250120,124000,642390357,803,803,803,803,0
20250120,123900,642390357,803,803,803,803,2000
20250120,123800,640784357,803,803,803,803,0
20250120,123700,640784357,803,802,803,802,21
20250120,123600,640767514,802,802,802,802,0
20250120,123500,640767514,802,802,802,802,333
20250120,123400,640500448,802,802,802,802,0
20250120,123300,640500448,802,802,802,802,2000
20250120,123200,638896448,802,802,802,802,0
20250120,123100,638896448,802,802,802,802,3000
20250120,123000,636490448,802,802,802,802,7
20250120,122900,636484834,802,802,802,802,1
20250120,122800,636484032,800,802,802,800,6103
20250120,122700,631601476,802,802,802,802,55
20250120,122600,631557366,802,802,802,802,0
20250120,122500,631557366,802,802,802,802,0
20250120,122400,631557366,802,802,802,802,498
20250120,122300,631157970,802,802,802,802,0
20250120,122200,631157970,802,802,802,802,0
20250120,122100,631157970,802,802,802,802,1
20250120,122000,631157168,798,798,798,798,0
20250120,121900,631157168,798,798,798,798,0
20250120,121800,631157168,798,798,798,798,19
20250120,121700,631142006,798,798,798,798,0
20250120,121600,631142006,798,798,798,798,0
20250120,121500,631142006,798,798,798,798,0
20250120,121400,631142006,798,799,799,798,68
20250120,121300,631087741,803,803,803,803,0
20250120,121200,631087741,803,803,803,803,0
20250120,121100,631087741,803,803,803,803,0
20250120,121000,631087741,803,803,803,803,0
20250120,120900,631087741,803,803,803,803,0
20250120,120800,631087741,803,803,803,803,0
20250120,120700,631087741,803,803,803,803,0
20250120,120600,631087741,803,799,803,798,201
20250120,120500,630927191,803,803,803,803,0
20250120,120400,630927191,803,799,803,799,480
20250120,120300,630543667,803,803,803,803,0
20250120,120200,630543667,803,800,803,800,502
20250120,120100,630142064,803,803,803,803,0
20250120,120000,630142064,803,803,803,803,0
20250120,115900,630142064,803,802,803,802,7
20250120,115800,630136449,802,802,802,802,50
20250120,115700,630096349,802,802,802,802,0
20250120,115600,630096349,802,802,802,802,0
20250120,115500,630096349,802,802,802,802,1500
20250120,115400,628893349,802,802,802,802,0
20250120,115300,628893349,802,802,802,802,1
20250120,115200,628892547,802,802,802,802,401
20250120,115100,628570945,803,803,803,803,0
20250120,115000,628570945,803,803,803,803,0
20250120,114900,628570945,803,803,803,803,0
20250120,114800,628570945,803,803,803,803,0
20250120,114700,628570945,803,803,803,803,0
20250120,114600,628570945,803,803,803,803,0
20250120,114500,628570945,803,803,803,803,0
20250120,114400,628570945,803,803,803,803,0
20250120,114300,628570945,803,798,803,798,64
20250120,114200,628519868,803,803,803,803,0
20250120,114100,628519868,803,798,803,798,2
20250120,114000,628518267,803,802,803,802,2
20250120,113900,628516662,798,798,798,798,69
20250120,113800,628461600,798,798,798,798,36
20250120,113700,628432872,802,802,802,802,71
20250120,113600,628375930,802,802,802,799,291
20250120,113500,628143058,799,799,799,799,0
20250120,113400,628143058,799,799,799,799,100
20250120,113300,628063158,799,801,801,799,329
20250120,113200,627800285,803,803,803,803,475
20250120,113100,627418860,803,803,803,803,0
20250120,113000,627418860,803,803,803,803,465
20250120,112900,627045465,805,805,805,805,0
20250120,112800,627045465,805,805,805,805,0
20250120,112700,627045465,805,805,805,805,0
20250120,112600,627045465,805,805,805,805,0
20250120,112500,627045465,805,804,805,804,8561
20250120,112400,620156224,803,802,803,802,5000
20250120,112300,616141226,803,803,803,803,0
20250120,112200,616141226,803,803,803,803,0
20250120,112100,616141226,803,803,803,803,0
20250120,112000,616141226,803,803,803,803,0
20250120,111900,616141226,803,803,803,803,0
20250120,111800,616141226,803,803,803,803,0
20250120,111700,616141226,803,803,803,803,0
20250120,111600,616141226,803,803,803,803,0
20250120,111500,616141226,803,803,803,803,0
20250120,111400,616141226,803,803,803,803,20
20250120,111300,616125166,804,804,804,804,0
20250120,111200,616125166,804,804,804,804,0
20250120,111100,616125166,804,804,804,804,1020
20250120,111000,615305086,805,805,805,805,0
20250120,110900,615305086,805,800,805,800,1020
20250120,110800,614485495,800,800,800,800,0
20250120,110700,614485495,800,801,801,800,26599
20250120,110600,593181223,803,803,803,803,3728
20250120,110500,590187639,803,803,803,803,0
20250120,110400,590187639,803,803,803,803,10000
20250120,110300,582157639,803,803,803,803,0
20250120,110200,582157639,803,804,804,803,4066
20250120,110100,578892578,804,803,804,802,2437
20250120,110000,576935758,802,802,802,802,46
20250120,105900,576898866,803,797,803,797,14
20250120,105800,576887690,803,800,803,800,5961
20250120,105700,572118887,803,800,803,800,2528
20250120,105600,570096466,800,800,800,800,10
20250120,105500,570088466,800,795,800,795,12850
20250120,105400,559808578,800,796,800,796,20287
20250120,105300,543582180,793,793,793,793,124
20250120,105200,543483848,796,788,796,788,3717
20250120,105100,540538192,788,788,788,788,216
20250120,105000,540367984,788,788,788,788,8
20250120,104900,540361680,788,788,788,788,0
20250120,104800,540361680,788,788,788,788,100
20250120,104700,540282880,791,791,791,791,100
20250120,104600,540203780,791,791,791,791,0
20250120,104500,540203780,791,791,791,791,0
20250120,104400,540203780,791,791,791,791,1202
20250120,104300,539252998,792,792,792,792,2
20250120,104200,539251414,785,785,785,785,0
20250120,104100,539251414,785,778,785,778,10769
20250120,104000,530842387,778,778,778,778,3280
20250120,103900,528290547,777,777,777,777,101
20250120,103800,528212070,777,777,777,777,1
20250120,103700,528211293,775,769,775,765,26585
20250120,103600,507673867,768,768,768,768,828
20250120,103500,507037963,767,769,774,763,15955
20250120,103400,494841835,775,776,776,775,105
20250120,103300,494760356,776,776,776,776,10
20250120,103200,494752596,776,770,776,770,10148
20250120,103100,486937964,778,778,778,769,2702
20250120,103000,484860095,770,770,770,770,0
20250120,102900,484860095,770,776,776,770,5800
20250120,102800,480384737,779,779,780,779,2704
20250120,102700,478278257,780,774,780,773,3084
20250120,102600,475892723,775,776,776,772,6150
20250120,102500,471137578,781,776,781,776,1002
20250120,102400,470355864,780,776,780,775,155
20250120,102300,470235675,781,781,781,781,1262
20250120,102200,469250053,781,769,781,769,33614
20250120,102100,443180548,769,769,769,769,20
20250120,102000,443165168,770,770,770,770,149
20250120,101900,443050438,771,771,771,771,1262
20250120,101800,442077436,773,773,773,773,0
20250120,101700,442077436,773,773,773,773,16
20250120,101600,442065068,774,774,774,774,0
20250120,101500,442065068,774,773,774,773,168
20250120,101400,441935046,773,774,774,765,4
20250120,101300,441931961,772,761,772,761,15266
20250120,101200,430213447,761,767,767,759,11888
20250120,101100,421132370,767,767,767,767,12241
20250120,101000,411743523,767,767,767,767,1300
20250120,100900,410746423,768,768,768,768,300
20250120,100800,410516023,768,766,768,764,22154
20250120,100700,393571856,770,771,771,765,16665
20250120,100600,380791312,771,768,771,766,7568
20250120,100500,374983671,769,777,777,768,13422
20250120,100400,364639327,778,775,778,775,8431
20250120,100300,358090092,775,772,775,772,2075
20250120,100200,356488189,772,773,773,772,1000
20250120,100100,355715989,774,775,775,771,814
20250120,100000,355087041,775,775,778,771,8595
20250120,095900,348437991,776,778,778,775,8006
20250120,095800,342231368,778,780,780,776,31155
20250120,095700,318049234,780,777,780,777,555
20250120,095600,317617884,780,781,781,780,98
20250120,095500,317541442,777,783,783,777,5205
20250120,095400,313494937,784,784,784,784,9
20250120,095300,313487881,784,788,788,782,542
20250120,095200,313063987,788,795,795,779,51609
20250120,095100,272694013,795,795,795,790,3
20250120,095000,272691633,790,791,791,790,1501
20250120,094900,271504343,791,791,791,791,325
20250120,094800,271247268,795,795,795,795,2
20250120,094700,271245678,790,794,794,790,2001
20250120,094600,269656888,794,794,794,794,12
20250120,094500,269647360,794,794,794,794,0
20250120,094400,269647360,794,792,794,792,2266
20250120,094300,267850378,792,793,793,785,106
20250120,094200,267766937,793,793,793,787,3
20250120,094100,267764564,793,793,793,793,176
20250120,094000,267624996,787,787,787,787,3011
20250120,093900,265255339,791,786,791,786,5532
20250120,093800,260882512,786,786,786,782,7226
20250120,093700,255226024,785,785,786,785,1001
20250120,093600,254439644,790,792,794,785,11914
20250120,093500,245066131,794,794,794,794,14
20250120,093400,245055015,794,790,795,790,5205
20250120,093300,240943051,791,798,800,791,30359
20250120,093200,216807048,803,800,803,798,4655
20250120,093100,213086357,804,805,805,804,503
20250120,093000,212681942,801,804,804,801,2765
20250120,092900,210463250,804,804,804,800,2252
20250120,092800,208652646,804,804,804,804,123
20250120,092700,208553754,805,806,806,797,10338
20250120,092600,200260892,806,804,806,804,1615
20250120,092500,198961002,804,804,804,804,567
20250120,092400,198505134,804,800,804,800,3952
20250120,092300,195337698,798,794,798,794,5921
20250120,092200,190623063,793,793,793,793,367
20250120,092100,190332032,793,793,793,793,6613
20250120,092000,185087923,787,792,792,787,6327
20250120,091900,180077069,792,792,792,792,1134
20250120,091800,179178941,792,787,793,777,14730
20250120,091700,167601987,793,793,793,790,9357
20250120,091600,160209918,793,784,794,784,17566
20250120,091500,146391183,784,778,784,778,3407
20250120,091400,143726755,778,781,781,777,1746
20250120,091300,142363533,777,780,781,777,1708
20250120,091200,141029763,780,780,780,780,255
20250120,091100,140830863,779,779,780,779,1586
20250120,091000,139594965,779,777,779,774,7531
20250120,090900,133732989,779,772,779,772,134
20250120,090800,133628753,772,773,777,770,5602
20250120,090700,129302715,773,775,783,773,5463
20250120,090600,125037849,775,783,785,774,21141
20250120,090500,108544614,781,779,781,775,18841
20250120,090400,93857049,772,775,782,764,48375
20250120,090300,56456352,765,784,788,763,29466
20250120,090200,33614875,784,791,791,783,28658
20250120,090100,11068391,791,789,797,788,6707
20250120,090000,5763711,789,788,790,788,7308