stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,185600,2076071247,814,814,814,814,71479
20250124,185500,2076071247,814,814,814,814,0
20250124,185400,2076071247,814,814,814,814,0
20250124,185300,2076071247,814,814,814,814,0
20250124,185200,2076071247,814,814,814,814,0
20250124,185100,2076071247,814,814,814,814,0
20250124,185000,2076071247,814,814,814,814,0
20250124,184900,2076071247,814,814,814,814,0
20250124,184800,2076071247,814,814,814,814,0
20250124,184700,2076071247,814,814,814,814,0
20250124,184600,2076071247,814,814,814,814,0
20250124,184500,2076071247,814,814,814,814,0
20250124,184400,2076071247,814,814,814,814,0
20250124,184300,2076071247,814,814,814,814,0
20250124,184200,2076071247,814,814,814,814,0
20250124,184100,2076071247,814,814,814,814,0
20250124,184000,2076071247,814,814,814,814,0
20250124,183900,2076071247,814,814,814,814,0
20250124,183800,2076071247,814,814,814,814,0
20250124,183700,2076071247,814,814,814,814,0
20250124,183600,2076071247,814,814,814,814,0
20250124,183500,2076071247,814,814,814,814,0
20250124,183400,2076071247,814,814,814,814,0
20250124,183300,2076071247,814,814,814,814,0
20250124,183200,2076071247,814,814,814,814,0
20250124,183100,2076071247,814,814,814,814,0
20250124,183000,2076071247,814,814,814,814,0
20250124,182900,2076071247,814,814,814,814,0
20250124,182800,2076071247,814,814,814,814,0
20250124,182700,2076071247,814,814,814,814,0
20250124,182600,2076071247,814,814,814,814,71479
20250124,182500,2076071247,814,814,814,814,0
20250124,182400,2076071247,814,814,814,814,0
20250124,182300,2076071247,814,814,814,814,0
20250124,182200,2076071247,814,814,814,814,0
20250124,182100,2076071247,814,814,814,814,0
20250124,182000,2076071247,814,814,814,814,0
20250124,181900,2076071247,814,814,814,814,0
20250124,181800,2076071247,814,814,814,814,0
20250124,181700,2076071247,814,814,814,814,0
20250124,181600,2076071247,814,814,814,814,0
20250124,181500,2076071247,814,814,814,814,0
20250124,181400,2076071247,814,814,814,814,0
20250124,181300,2076071247,814,814,814,814,0
20250124,181200,2076071247,814,814,814,814,0
20250124,181100,2076071247,814,814,814,814,0
20250124,181000,2076071247,814,814,814,814,0
20250124,180900,2076071247,814,814,814,814,0
20250124,180800,2076071247,814,814,814,814,0
20250124,180700,2076071247,814,814,814,814,0
20250124,180600,2076071247,814,814,814,814,0
20250124,180500,2076071247,814,814,814,814,0
20250124,180400,2076071247,814,814,814,814,0
20250124,180300,2076071247,814,814,814,814,0
20250124,180200,2076071247,814,814,814,814,0
20250124,180100,2076071247,814,814,814,814,0
20250124,180000,2076071247,814,814,814,814,0
20250124,175900,2076071247,814,814,814,814,0
20250124,175800,2076071247,814,814,814,814,0
20250124,175700,2076071247,814,814,814,814,0
20250124,175600,2076071247,814,814,814,814,71479
20250124,175500,2076071247,814,814,814,814,0
20250124,175400,2076071247,814,814,814,814,0
20250124,175300,2076071247,814,814,814,814,0
20250124,175200,2076071247,814,814,814,814,0
20250124,175100,2076071247,814,814,814,814,0
20250124,175000,2076071247,814,814,814,814,0
20250124,174900,2076071247,814,814,814,814,0
20250124,174800,2076071247,814,814,814,814,0
20250124,174700,2076071247,814,814,814,814,0
20250124,174600,2076071247,814,814,814,814,0
20250124,174500,2076071247,814,814,814,814,0
20250124,174400,2076071247,814,814,814,814,0
20250124,174300,2076071247,814,814,814,814,0
20250124,174200,2076071247,814,814,814,814,0
20250124,174100,2076071247,814,814,814,814,0
20250124,174000,2076071247,814,814,814,814,0
20250124,173900,2076071247,814,814,814,814,0
20250124,173800,2076071247,814,814,814,814,0
20250124,173700,2076071247,814,814,814,814,0
20250124,173600,2076071247,814,814,814,814,0
20250124,173500,2076071247,814,814,814,814,0
20250124,173400,2076071247,814,814,814,814,0
20250124,173300,2076071247,814,814,814,814,0
20250124,173200,2076071247,814,814,814,814,0
20250124,173100,2076071247,814,814,814,814,0
20250124,173000,2076071247,814,814,814,814,0
20250124,172900,2076071247,814,814,814,814,0
20250124,172800,2076071247,814,814,814,814,0
20250124,172700,2076071247,814,814,814,814,0
20250124,172600,2076071247,814,814,814,814,71479
20250124,172500,2076071247,814,814,814,814,0
20250124,172400,2076071247,814,814,814,814,0
20250124,172300,2076071247,814,814,814,814,0
20250124,172200,2076071247,814,814,814,814,0
20250124,172100,2076071247,814,814,814,814,0
20250124,172000,2076071247,814,814,814,814,0
20250124,171900,2076071247,814,814,814,814,0
20250124,171800,2076071247,814,814,814,814,0
20250124,171700,2076071247,814,814,814,814,0
20250124,171600,2076071247,814,814,814,814,0
20250124,171500,2076071247,814,814,814,814,0
20250124,171400,2076071247,814,814,814,814,0
20250124,171300,2076071247,814,814,814,814,0
20250124,171200,2076071247,814,814,814,814,0
20250124,171100,2076071247,814,814,814,814,0
20250124,171000,2076071247,814,814,814,814,0
20250124,170900,2076071247,814,814,814,814,0
20250124,170800,2076071247,814,814,814,814,0
20250124,170700,2076071247,814,814,814,814,0
20250124,170600,2076071247,814,814,814,814,0
20250124,170500,2076071247,814,814,814,814,0
20250124,170400,2076071247,814,814,814,814,0
20250124,170300,2076071247,814,814,814,814,0
20250124,170200,2076071247,814,814,814,814,0
20250124,170100,2076071247,814,814,814,814,0
20250124,170000,2076071247,814,814,814,814,0
20250124,165900,2076071247,814,814,814,814,0
20250124,165800,2076071247,814,814,814,814,0
20250124,165700,2076071247,814,814,814,814,0
20250124,165600,2076071247,814,814,814,814,71479
20250124,165500,2076071247,814,814,814,814,0
20250124,165400,2076071247,814,814,814,814,0
20250124,165300,2076071247,814,814,814,814,0
20250124,165200,2076071247,814,814,814,814,0
20250124,165100,2076071247,814,814,814,814,0
20250124,165000,2076071247,814,814,814,814,0
20250124,164900,2076071247,814,814,814,814,0
20250124,164800,2076071247,814,814,814,814,0
20250124,164700,2076071247,814,814,814,814,0
20250124,164600,2076071247,814,814,814,814,0
20250124,164500,2076071247,814,814,814,814,0
20250124,164400,2076071247,814,814,814,814,0
20250124,164300,2076071247,814,814,814,814,0
20250124,164200,2076071247,814,814,814,814,0
20250124,164100,2076071247,814,814,814,814,0
20250124,164000,2076071247,814,814,814,814,0
20250124,163900,2076071247,814,814,814,814,0
20250124,163800,2076071247,814,814,814,814,0
20250124,163700,2076071247,814,814,814,814,0
20250124,163600,2076071247,814,814,814,814,0
20250124,163500,2076071247,814,814,814,814,0
20250124,163400,2076071247,814,814,814,814,0
20250124,163300,2076071247,814,814,814,814,0
20250124,163200,2076071247,814,814,814,814,0
20250124,163100,2076071247,814,814,814,814,0
20250124,163000,2076071247,814,814,814,814,0
20250124,162900,2076071247,814,814,814,814,0
20250124,162800,2076071247,814,814,814,814,0
20250124,162700,2076071247,814,814,814,814,0
20250124,162600,2076071247,814,814,814,814,71479
20250124,162500,2076071247,814,814,814,814,0
20250124,162400,2076071247,814,814,814,814,0
20250124,162300,2076071247,814,814,814,814,0
20250124,162200,2076071247,814,814,814,814,0
20250124,162100,2076071247,814,814,814,814,0
20250124,162000,2076071247,814,814,814,814,0
20250124,161900,2076071247,814,814,814,814,0
20250124,161800,2076071247,814,814,814,814,0
20250124,161700,2076071247,814,814,814,814,0
20250124,161600,2076071247,814,814,814,814,0
20250124,161500,2076071247,814,814,814,814,0
20250124,161400,2076071247,814,814,814,814,0
20250124,161300,2076071247,814,814,814,814,0
20250124,161200,2076071247,814,814,814,814,0
20250124,161100,2076071247,814,814,814,814,0
20250124,161000,2076071247,814,814,814,814,0
20250124,160900,2076071247,814,814,814,814,0
20250124,160800,2076071247,814,814,814,814,0
20250124,160700,2076071247,814,814,814,814,0
20250124,160600,2076071247,814,814,814,814,0
20250124,160500,2076071247,814,814,814,814,0
20250124,160400,2076071247,814,814,814,814,0
20250124,160300,2076071247,814,814,814,814,0
20250124,160200,2076071247,814,814,814,814,0
20250124,160100,2076071247,814,814,814,814,0
20250124,160000,2076071247,814,814,814,814,0
20250124,155900,2076071247,814,814,814,814,0
20250124,155800,2076071247,814,814,814,814,0
20250124,155700,2076071247,814,814,814,814,0
20250124,155600,2076071247,814,814,814,814,71479
20250124,155500,2076071247,814,814,814,814,0
20250124,155400,2076071247,814,814,814,814,0
20250124,155300,2076071247,814,814,814,814,0
20250124,155200,2076071247,814,814,814,814,0
20250124,155100,2076071247,814,814,814,814,0
20250124,155000,2076071247,814,814,814,814,0
20250124,154900,2076071247,814,814,814,814,0
20250124,154800,2076071247,814,814,814,814,0
20250124,154700,2076071247,814,814,814,814,0
20250124,154600,2076071247,814,814,814,814,0
20250124,154500,2076071247,814,814,814,814,0
20250124,154400,2076071247,814,814,814,814,0
20250124,154300,2076071247,814,814,814,814,0
20250124,154200,2076071247,814,814,814,814,0
20250124,154100,2076071247,814,814,814,814,0
20250124,154000,2076071247,814,814,814,814,0
20250124,153900,2076071247,814,814,814,814,0
20250124,153800,2076071247,814,814,814,814,0
20250124,153700,2076071247,814,814,814,814,0
20250124,153600,2076071247,814,814,814,814,0
20250124,153500,2076071247,814,814,814,814,0
20250124,153400,2076071247,814,814,814,814,0
20250124,153300,2076071247,814,814,814,814,0
20250124,153200,2076071247,814,814,814,814,0
20250124,153100,2076071247,814,814,814,814,0
20250124,153000,2076071247,814,814,814,814,71479
20250124,152900,2017887341,814,814,814,814,0
20250124,152800,2017887341,814,814,814,814,0
20250124,152700,2017887341,814,814,814,814,0
20250124,152600,2017887341,814,814,814,814,0
20250124,152500,2017887341,814,814,814,814,0
20250124,152400,2017887341,814,814,814,814,0
20250124,152300,2017887341,814,814,814,814,0
20250124,152200,2017887341,814,814,814,814,0
20250124,152100,2017887341,814,814,814,814,0
20250124,152000,2017887341,814,814,814,814,0
20250124,151900,2017887341,814,816,818,810,34599
20250124,151800,1989716445,810,810,816,810,17832
20250124,151700,1975267405,810,810,816,809,5801
20250124,151600,1970571182,818,816,818,806,3433
20250124,151500,1967786845,818,808,818,803,29962
20250124,151400,1943527332,809,809,810,803,23398
20250124,151300,1924598840,809,809,809,803,10000
20250124,151200,1916562930,804,804,804,804,2257
20250124,151100,1914748302,804,812,812,803,2836
20250124,151000,1912468377,810,807,814,803,26175
20250124,150900,1891350482,810,806,811,806,27
20250124,150800,1891328660,811,809,813,804,7481
20250124,150700,1885277899,810,814,814,809,21120
20250124,150600,1868166707,813,815,822,813,17739
20250124,150500,1853723507,823,822,823,815,40782
20250124,150400,1820386406,825,825,826,822,9156
20250124,150300,1812841928,826,826,826,823,43
20250124,150200,1812806470,825,826,827,825,5922
20250124,150100,1807916517,825,827,827,821,13454
20250124,150000,1796833333,824,826,827,824,1150
20250124,145900,1795885430,822,825,825,822,4864
20250124,145800,1791882065,822,828,829,822,14040
20250124,145700,1780261725,832,842,844,828,76033
20250124,145600,1716827314,842,841,844,841,3500
20250124,145500,1713878814,844,844,844,844,12
20250124,145400,1713868686,840,840,840,840,30
20250124,145300,1713843486,839,839,840,839,1105
20250124,145200,1712916166,840,843,843,840,14683
20250124,145100,1700580397,844,845,845,844,8945
20250124,145000,1693024335,845,845,845,845,6277
20250124,144900,1687720270,845,850,850,845,24759
20250124,144800,1666701671,851,851,851,851,6970
20250124,144700,1660770201,852,852,852,852,5748
20250124,144600,1655872905,852,852,852,852,935
20250124,144500,1655076285,852,852,852,852,95
20250124,144400,1654995345,852,852,853,852,11913
20250124,144300,1644845294,852,853,853,852,1469
20250124,144200,1643592705,853,853,853,853,638
20250124,144100,1643048491,852,851,853,851,8503
20250124,144000,1635799680,852,850,852,850,19278
20250124,143900,1619393127,850,850,850,850,10415
20250124,143800,1610540377,850,849,850,849,2051
20250124,143700,1608798490,849,850,851,849,10591
20250124,143600,1599796227,850,846,850,846,8507
20250124,143500,1592571305,844,845,845,843,2618
20250124,143400,1590363114,845,843,845,843,5813
20250124,143300,1585460755,843,843,843,842,37538
20250124,143200,1553816621,843,839,843,839,3968
20250124,143100,1550475487,839,839,839,839,5485
20250124,143000,1545873572,839,839,839,839,0
20250124,142900,1545873572,839,839,839,839,0
20250124,142800,1545873572,839,843,843,839,2533
20250124,142700,1543747554,843,843,843,843,94
20250124,142600,1543668312,843,840,843,840,35126
20250124,142500,1514058963,837,841,841,837,38427
20250124,142400,1481814396,841,845,845,841,15204
20250124,142300,1469011598,845,845,845,845,94
20250124,142200,1468932168,845,846,846,844,3946
20250124,142100,1465599087,846,850,850,846,16678
20250124,142000,1451483384,851,850,851,850,98
20250124,141900,1451400083,850,850,850,850,1014
20250124,141800,1450538183,850,850,850,850,1093
20250124,141700,1449609133,850,850,850,850,746
20250124,141600,1448975033,846,846,846,846,38
20250124,141500,1448942885,846,850,850,846,2603
20250124,141400,1446730347,846,850,850,846,201
20250124,141300,1446559501,845,851,851,845,7067
20250124,141200,1440550634,850,851,851,849,76
20250124,141100,1440485991,851,851,851,850,333
20250124,141000,1440202886,851,851,851,851,2207
20250124,140900,1438324729,851,851,851,851,7
20250124,140800,1438318772,851,851,851,851,1
20250124,140700,1438317921,851,853,853,851,89
20250124,140600,1438242090,853,854,854,853,3829
20250124,140500,1434973377,853,853,853,853,9543
20250124,140400,1426833198,853,848,853,848,82116
20250124,140300,1357004192,847,845,847,845,16286
20250124,140200,1343238333,844,844,845,844,5440
20250124,140100,1338646933,844,844,844,844,0
20250124,140000,1338646933,844,844,844,844,1000
20250124,135900,1337802933,845,845,845,845,236
20250124,135800,1337603513,845,845,845,845,1538
20250124,135700,1336303903,845,845,845,845,1
20250124,135600,1336303058,842,842,842,842,0
20250124,135500,1336303058,842,842,842,842,0
20250124,135400,1336303058,842,842,845,842,1112
20250124,135300,1335366751,845,845,845,845,0
20250124,135200,1335366751,845,845,845,845,1183
20250124,135100,1334367116,845,845,845,845,6
20250124,135000,1334362046,845,845,845,845,0
20250124,134900,1334362046,845,845,845,845,10101
20250124,134800,1325826701,845,845,845,845,25
20250124,134700,1325805576,845,845,845,845,1659
20250124,134600,1324403721,845,845,845,845,1870
20250124,134500,1322823571,841,841,841,841,0
20250124,134400,1322823571,841,841,841,841,11
20250124,134300,1322814320,845,845,845,845,1
20250124,134200,1322813475,841,841,841,841,0
20250124,134100,1322813475,841,841,841,841,17
20250124,134000,1322799178,845,845,845,845,11453
20250124,133900,1313121393,845,845,845,845,2
20250124,133800,1313119703,845,844,845,844,278
20250124,133700,1312885044,841,841,841,841,1001
20250124,133600,1312043203,841,841,841,841,0
20250124,133500,1312043203,841,845,845,841,1054
20250124,133400,1311152773,844,842,844,840,10930
20250124,133300,1301967419,844,844,844,844,107
20250124,133200,1301877111,841,841,841,841,0
20250124,133100,1301877111,841,841,841,841,0
20250124,133000,1301877111,841,841,841,841,0
20250124,132900,1301877111,841,841,841,841,0
20250124,132800,1301877111,841,841,841,841,0
20250124,132700,1301877111,841,841,841,841,150
20250124,132600,1301750961,842,841,842,841,139
20250124,132500,1301633962,842,842,842,842,0
20250124,132400,1301633962,842,842,842,842,176
20250124,132300,1301485770,842,842,842,842,0
20250124,132200,1301485770,842,842,842,842,0
20250124,132100,1301485770,842,842,842,842,150
20250124,132000,1301359470,841,841,841,841,770
20250124,131900,1300711900,841,841,841,841,1726
20250124,131800,1299260334,841,841,841,841,0
20250124,131700,1299260334,841,841,841,841,0
20250124,131600,1299260334,841,841,841,841,11
20250124,131500,1299251083,841,841,841,841,0
20250124,131400,1299251083,841,841,841,841,33
20250124,131300,1299223330,841,843,843,841,13001
20250124,131200,1288279343,843,843,843,843,504
20250124,131100,1287854471,844,844,844,844,8
20250124,131000,1287847719,844,843,844,843,2959
20250124,130900,1285353274,844,843,844,843,899
20250124,130800,1284595338,843,844,844,843,228
20250124,130700,1284403124,845,845,845,845,1
20250124,130600,1284402279,846,844,846,844,12562
20250124,130500,1273797887,844,844,845,843,4119
20250124,130400,1270319514,845,843,845,843,2726
20250124,130300,1268017496,841,841,841,841,521
20250124,130200,1267579335,840,840,840,840,9877
20250124,130100,1259282655,840,840,840,840,64
20250124,130000,1259228895,843,843,843,843,522
20250124,125900,1258788849,843,843,843,843,368
20250124,125800,1258478625,843,843,843,843,10
20250124,125700,1258470195,843,843,843,843,0
20250124,125600,1258470195,843,843,843,843,4
20250124,125500,1258466823,840,840,840,840,3250
20250124,125400,1255736823,840,839,840,839,2606
20250124,125300,1253547863,840,841,841,840,4368
20250124,125200,1249878718,840,841,841,840,8511
20250124,125100,1242724203,841,841,841,841,1
20250124,125000,1242723362,840,840,840,840,13
20250124,124900,1242712442,840,840,840,840,74
20250124,124800,1242650282,839,840,840,839,3
20250124,124700,1242647763,841,840,841,840,10367
20250124,124600,1233939476,840,840,840,840,0
20250124,124500,1233939476,840,842,842,840,2220
20250124,124400,1232070436,839,839,842,839,221
20250124,124300,1231885014,839,839,839,839,0
20250124,124200,1231885014,839,839,839,839,0
20250124,124100,1231885014,839,842,842,839,82
20250124,124000,1231816060,842,842,842,842,0
20250124,123900,1231816060,842,842,842,842,0
20250124,123800,1231816060,842,842,842,842,3
20250124,123700,1231813534,838,838,838,838,0
20250124,123600,1231813534,838,838,838,838,0
20250124,123500,1231813534,838,838,838,838,0
20250124,123400,1231813534,838,838,838,838,4000
20250124,123300,1228461534,839,839,839,839,3286
20250124,123200,1225704580,839,839,839,839,0
20250124,123100,1225704580,839,839,839,839,0
20250124,123000,1225704580,839,839,839,839,0
20250124,122900,1225704580,839,839,839,839,0
20250124,122800,1225704580,839,843,843,839,1003
20250124,122700,1224863051,839,839,839,839,1000
20250124,122600,1224024051,839,841,844,839,17377
20250124,122500,1209392398,841,841,841,841,60
20250124,122400,1209341938,841,841,841,841,4
20250124,122300,1209338574,841,838,841,838,2415
20250124,122200,1207314744,838,838,838,838,830
20250124,122100,1206619204,838,838,838,838,14
20250124,122000,1206607472,838,841,841,838,2300
20250124,121900,1204673922,841,841,841,841,1001
20250124,121800,1203832081,837,837,837,837,0
20250124,121700,1203832081,837,837,837,837,0
20250124,121600,1203832081,837,837,837,837,0
20250124,121500,1203832081,837,837,837,837,0
20250124,121400,1203832081,837,842,842,837,11479
20250124,121300,1194217416,842,842,842,842,30
20250124,121200,1194192156,838,838,838,838,100
20250124,121100,1194108356,838,838,838,838,2118
20250124,121000,1192333472,837,837,837,837,0
20250124,120900,1192333472,837,837,837,837,0
20250124,120800,1192333472,837,837,837,837,71
20250124,120700,1192274045,837,837,837,837,0
20250124,120600,1192274045,837,838,838,837,22
20250124,120500,1192255629,837,837,838,837,5871
20250124,120400,1187340732,838,838,838,838,10
20250124,120300,1187332352,838,838,838,838,54
20250124,120200,1187287100,838,838,838,838,0
20250124,120100,1187287100,838,838,838,838,1000
20250124,120000,1186449100,839,839,839,839,0
20250124,115900,1186449100,839,839,839,839,3
20250124,115800,1186446583,839,839,839,839,312
20250124,115700,1186184815,838,838,838,838,0
20250124,115600,1186184815,838,839,839,838,6663
20250124,115500,1180601038,838,838,838,838,0
20250124,115400,1180601038,838,838,838,838,0
20250124,115300,1180601038,838,838,838,838,0
20250124,115200,1180601038,838,838,838,838,0
20250124,115100,1180601038,838,838,838,838,1859
20250124,115000,1179043196,838,838,838,838,1300
20250124,114900,1177953796,838,839,839,838,7692
20250124,114800,1171502799,839,839,839,839,1067
20250124,114700,1170607586,839,839,839,839,0
20250124,114600,1170607586,839,842,842,839,2078
20250124,114500,1168863994,842,842,842,842,11
20250124,114400,1168854732,838,838,838,838,0
20250124,114300,1168854732,838,838,838,838,983
20250124,114200,1168030978,838,838,838,838,22796
20250124,114100,1148927930,838,838,838,838,60
20250124,114000,1148877650,837,838,838,837,23959
20250124,113900,1128802290,843,843,843,843,0
20250124,113800,1128802290,843,843,843,843,0
20250124,113700,1128802290,843,843,843,843,2
20250124,113600,1128800604,840,840,840,840,1000
20250124,113500,1127960604,844,844,844,844,1
20250124,113400,1127959760,840,840,840,840,0
20250124,113300,1127959760,840,841,841,840,13
20250124,113200,1127948839,841,842,842,841,5919
20250124,113100,1122965428,842,845,845,842,1787
20250124,113000,1121460762,849,848,849,848,1600
20250124,112900,1120102412,849,845,850,841,15040
20250124,112800,1107361972,845,840,845,840,31079
20250124,112700,1081254167,840,842,844,840,3704
20250124,112600,1078129175,840,840,840,840,0
20250124,112500,1078129175,840,839,840,839,2261
20250124,112400,1076230006,835,835,835,835,0
20250124,112300,1076230006,835,838,838,835,294
20250124,112200,1075984036,838,838,838,838,236
20250124,112100,1075786268,834,834,834,834,0
20250124,112000,1075786268,834,834,834,834,197
20250124,111900,1075621970,834,834,836,834,5852
20250124,111800,1070739398,834,835,835,834,323
20250124,111700,1070470000,834,834,834,834,0
20250124,111600,1070470000,834,835,835,834,5062
20250124,111500,1066248192,834,837,837,834,1253
20250124,111400,1065202077,837,837,837,837,0
20250124,111300,1065202077,837,837,837,837,215
20250124,111200,1065022122,837,842,842,837,1702
20250124,111100,1063597538,842,835,843,834,6514
20250124,111000,1058142326,834,835,835,834,3148
20250124,110900,1055516793,834,843,843,834,40050
20250124,110800,1021999713,840,843,844,838,7466
20250124,110700,1015738717,839,843,844,839,8065
20250124,110600,1008947565,842,844,844,839,2734
20250124,110500,1006651225,840,845,845,839,9917
20250124,110400,998293674,843,844,845,843,6009
20250124,110300,993224174,843,844,844,838,4155
20250124,110200,989721838,838,843,844,838,13033
20250124,110100,978723244,844,841,844,841,2743
20250124,110000,976413501,838,838,838,838,4
20250124,105900,976410149,838,838,838,838,360
20250124,105800,976108469,838,838,838,838,400
20250124,105700,975773269,838,838,838,838,14
20250124,105600,975761537,838,837,840,837,5295
20250124,105500,971320819,837,839,839,837,7200
20250124,105400,965288537,839,839,839,839,1642
20250124,105300,963910899,842,842,842,840,14219
20250124,105200,951944510,842,842,842,842,37
20250124,105100,951913356,843,843,843,843,100
20250124,105000,951829056,844,844,844,844,500
20250124,104900,951407056,844,844,844,844,1500
20250124,104800,950141056,844,842,844,842,1634
20250124,104700,948763226,845,845,845,845,584
20250124,104600,948269746,845,843,845,842,1716
20250124,104500,946820869,843,843,843,842,3020
20250124,104400,944278014,845,845,845,845,0
20250124,104300,944278014,845,846,847,843,1891
20250124,104200,942678502,847,845,847,845,10537
20250124,104100,933773085,845,843,845,842,340
20250124,104000,933486614,845,846,846,845,162
20250124,103900,933349585,846,846,846,846,0
20250124,103800,933349585,846,842,846,842,18270
20250124,103700,917934161,839,838,839,838,206
20250124,103600,917761527,838,838,838,838,96
20250124,103500,917681079,838,838,838,838,404
20250124,103400,917342527,843,843,843,843,8
20250124,103300,917335783,843,838,843,838,1002
20250124,103200,916496102,843,843,843,843,347
20250124,103100,916203581,843,842,843,842,49
20250124,103000,916162284,843,843,843,843,36
20250124,102900,916131936,843,843,843,843,97
20250124,102800,916050165,843,843,843,843,1
20250124,102700,916049322,843,843,843,843,5
20250124,102600,916045107,843,840,843,840,4680
20250124,102500,912104575,838,838,838,838,0
20250124,102400,912104575,838,838,838,838,2471
20250124,102300,910033877,837,836,837,836,9090
20250124,102200,902434367,836,836,836,836,172
20250124,102100,902290575,836,835,836,835,3265
20250124,102000,899561235,835,838,838,835,4863
20250124,101900,895491745,838,839,839,838,6520
20250124,101800,890027097,843,843,843,843,603
20250124,101700,889518768,841,841,841,841,76
20250124,101600,889454852,841,840,841,840,1664
20250124,101500,888057081,840,840,840,840,27
20250124,101400,888034401,844,840,844,840,3742
20250124,101300,884885383,843,843,843,843,8
20250124,101200,884878639,843,842,844,840,6229
20250124,101100,879643764,840,842,842,840,64
20250124,101000,879589884,838,838,838,836,2203
20250124,100900,877746834,846,838,848,838,301
20250124,100800,877492680,838,834,839,834,1165
20250124,100700,876516878,834,840,840,834,27866
20250124,100600,853230851,839,850,850,839,20753
20250124,100500,835749726,850,849,850,841,10918
20250124,100400,826481279,849,850,850,849,1120
20250124,100300,825529399,850,845,850,845,4506
20250124,100200,821703641,845,841,845,841,116
20250124,100100,821606081,840,842,842,840,6996
20250124,100000,815722963,842,849,849,841,25140
20250124,095900,794456648,849,850,852,849,21708
20250124,095800,775997738,849,850,850,847,816
20250124,095700,775305168,850,850,850,848,7895
20250124,095600,768608928,850,850,850,850,510
20250124,095500,768175428,850,843,851,843,9986
20250124,095400,759705904,849,843,849,843,4824
20250124,095300,755614652,842,850,850,842,20631
20250124,095200,738118693,849,848,850,848,25824
20250124,095100,716183045,848,846,848,846,10829
20250124,095000,707015166,841,844,845,841,3385
20250124,094900,704160331,841,846,846,841,7215
20250124,094800,698086726,847,848,848,842,1105
20250124,094700,697155724,849,849,849,845,26459
20250124,094600,674780840,849,849,850,849,14618
20250124,094500,662365995,849,840,849,840,39035
20250124,094400,629443705,840,831,840,830,22375
20250124,094300,610819404,831,836,836,831,6490
20250124,094200,605415967,834,842,842,834,15590
20250124,094100,592381388,840,840,840,837,2980
20250124,094000,589878797,836,836,839,835,26823
20250124,093900,567417434,834,836,836,834,2962
20250124,093800,564943276,837,833,837,830,3768
20250124,093700,561800651,831,827,831,827,1137
20250124,093600,560856234,827,826,832,826,670
20250124,093500,560300863,829,826,832,826,12889
20250124,093400,549579705,826,826,832,826,561
20250124,093300,549113725,826,838,838,826,17455
20250124,093200,534611867,838,844,844,835,30639
20250124,093100,508876956,843,840,846,839,37475
20250124,093000,477369232,838,827,850,827,105159
20250124,092900,389516969,827,820,827,820,19960
20250124,092800,373076322,820,816,820,816,4082
20250124,092700,369731053,819,819,819,819,386
20250124,092600,369414919,814,819,820,814,12042
20250124,092500,359558732,819,819,820,819,13446
20250124,092400,348540898,819,816,819,815,7
20250124,092300,348535180,816,815,818,814,10959
20250124,092200,339611559,814,815,815,814,1253
20250124,092100,338590664,817,816,817,811,6549
20250124,092000,333267387,819,817,819,817,406
20250124,091900,332935473,817,822,822,817,36
20250124,091800,332906056,822,822,822,817,9
20250124,091700,332898678,823,811,823,811,11220
20250124,091600,323710957,811,811,811,811,125
20250124,091500,323609582,810,811,811,810,3184
20250124,091400,321027978,811,816,816,811,3792
20250124,091300,317943124,815,811,816,810,13418
20250124,091200,307009735,811,811,812,811,18537
20250124,091100,291967771,814,815,817,810,12897
20250124,091000,281495269,817,816,819,812,4681
20250124,090900,277682815,816,823,824,815,5368
20250124,090800,273294958,816,822,825,816,10835
20250124,090700,264377473,822,815,822,815,10099
20250124,090600,256082945,816,816,816,816,194
20250124,090500,255924641,810,793,810,793,13398
20250124,090400,245193060,793,806,806,793,26479
20250124,090300,224049424,810,822,829,805,53840
20250124,090200,180152329,821,820,832,820,72921
20250124,090100,119716688,820,810,830,807,104115
20250124,090000,34297523,804,795,811,791,42931