stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,191000,4034965144,928,928,928,928,90072
20250115,190900,4034965144,928,928,928,928,0
20250115,190800,4034965144,928,928,928,928,0
20250115,190700,4034965144,928,928,928,928,0
20250115,190600,4034965144,928,928,928,928,0
20250115,190500,4034965144,928,928,928,928,0
20250115,190400,4034965144,928,928,928,928,0
20250115,190300,4034965144,928,928,928,928,0
20250115,190200,4034965144,928,928,928,928,0
20250115,190100,4034965144,928,928,928,928,0
20250115,190000,4034965144,928,928,928,928,0
20250115,185900,4034965144,928,928,928,928,0
20250115,185800,4034965144,928,928,928,928,0
20250115,185700,4034965144,928,928,928,928,0
20250115,185600,4034965144,928,928,928,928,0
20250115,185500,4034965144,928,928,928,928,0
20250115,185400,4034965144,928,928,928,928,0
20250115,185300,4034965144,928,928,928,928,0
20250115,185200,4034965144,928,928,928,928,0
20250115,185100,4034965144,928,928,928,928,0
20250115,185000,4034965144,928,928,928,928,0
20250115,184900,4034965144,928,928,928,928,0
20250115,184800,4034965144,928,928,928,928,0
20250115,184700,4034965144,928,928,928,928,0
20250115,184600,4034965144,928,928,928,928,0
20250115,184500,4034965144,928,928,928,928,0
20250115,184400,4034965144,928,928,928,928,0
20250115,184300,4034965144,928,928,928,928,0
20250115,184200,4034965144,928,928,928,928,0
20250115,184100,4034965144,928,928,928,928,0
20250115,184000,4034965144,928,928,928,928,90072
20250115,183900,4034965144,928,928,928,928,0
20250115,183800,4034965144,928,928,928,928,0
20250115,183700,4034965144,928,928,928,928,0
20250115,183600,4034965144,928,928,928,928,0
20250115,183500,4034965144,928,928,928,928,0
20250115,183400,4034965144,928,928,928,928,0
20250115,183300,4034965144,928,928,928,928,0
20250115,183200,4034965144,928,928,928,928,0
20250115,183100,4034965144,928,928,928,928,0
20250115,183000,4034965144,928,928,928,928,0
20250115,182900,4034965144,928,928,928,928,0
20250115,182800,4034965144,928,928,928,928,0
20250115,182700,4034965144,928,928,928,928,0
20250115,182600,4034965144,928,928,928,928,0
20250115,182500,4034965144,928,928,928,928,0
20250115,182400,4034965144,928,928,928,928,0
20250115,182300,4034965144,928,928,928,928,0
20250115,182200,4034965144,928,928,928,928,0
20250115,182100,4034965144,928,928,928,928,0
20250115,182000,4034965144,928,928,928,928,0
20250115,181900,4034965144,928,928,928,928,0
20250115,181800,4034965144,928,928,928,928,0
20250115,181700,4034965144,928,928,928,928,0
20250115,181600,4034965144,928,928,928,928,0
20250115,181500,4034965144,928,928,928,928,0
20250115,181400,4034965144,928,928,928,928,0
20250115,181300,4034965144,928,928,928,928,0
20250115,181200,4034965144,928,928,928,928,0
20250115,181100,4034965144,928,928,928,928,0
20250115,181000,4034965144,928,928,928,928,90072
20250115,180900,4034965144,928,928,928,928,0
20250115,180800,4034965144,928,928,928,928,0
20250115,180700,4034965144,928,928,928,928,0
20250115,180600,4034965144,928,928,928,928,0
20250115,180500,4034965144,928,928,928,928,0
20250115,180400,4034965144,928,928,928,928,0
20250115,180300,4034965144,928,928,928,928,0
20250115,180200,4034965144,928,928,928,928,0
20250115,180100,4034965144,928,928,928,928,0
20250115,180000,4034965144,928,928,928,928,0
20250115,175900,4034965144,928,928,928,928,0
20250115,175800,4034965144,928,928,928,928,0
20250115,175700,4034965144,928,928,928,928,0
20250115,175600,4034965144,928,928,928,928,0
20250115,175500,4034965144,928,928,928,928,0
20250115,175400,4034965144,928,928,928,928,0
20250115,175300,4034965144,928,928,928,928,0
20250115,175200,4034965144,928,928,928,928,0
20250115,175100,4034965144,928,928,928,928,0
20250115,175000,4034965144,928,928,928,928,0
20250115,174900,4034965144,928,928,928,928,0
20250115,174800,4034965144,928,928,928,928,0
20250115,174700,4034965144,928,928,928,928,0
20250115,174600,4034965144,928,928,928,928,0
20250115,174500,4034965144,928,928,928,928,0
20250115,174400,4034965144,928,928,928,928,0
20250115,174300,4034965144,928,928,928,928,0
20250115,174200,4034965144,928,928,928,928,0
20250115,174100,4034965144,928,928,928,928,0
20250115,174000,4034965144,928,928,928,928,90072
20250115,173900,4034965144,928,928,928,928,0
20250115,173800,4034965144,928,928,928,928,0
20250115,173700,4034965144,928,928,928,928,0
20250115,173600,4034965144,928,928,928,928,0
20250115,173500,4034965144,928,928,928,928,0
20250115,173400,4034965144,928,928,928,928,0
20250115,173300,4034965144,928,928,928,928,0
20250115,173200,4034965144,928,928,928,928,0
20250115,173100,4034965144,928,928,928,928,0
20250115,173000,4034965144,928,928,928,928,0
20250115,172900,4034965144,928,928,928,928,0
20250115,172800,4034965144,928,928,928,928,0
20250115,172700,4034965144,928,928,928,928,0
20250115,172600,4034965144,928,928,928,928,0
20250115,172500,4034965144,928,928,928,928,0
20250115,172400,4034965144,928,928,928,928,0
20250115,172300,4034965144,928,928,928,928,0
20250115,172200,4034965144,928,928,928,928,0
20250115,172100,4034965144,928,928,928,928,0
20250115,172000,4034965144,928,928,928,928,0
20250115,171900,4034965144,928,928,928,928,0
20250115,171800,4034965144,928,928,928,928,0
20250115,171700,4034965144,928,928,928,928,0
20250115,171600,4034965144,928,928,928,928,0
20250115,171500,4034965144,928,928,928,928,0
20250115,171400,4034965144,928,928,928,928,0
20250115,171300,4034965144,928,928,928,928,0
20250115,171200,4034965144,928,928,928,928,0
20250115,171100,4034965144,928,928,928,928,0
20250115,171000,4034965144,928,928,928,928,90072
20250115,170900,4034965144,928,928,928,928,0
20250115,170800,4034965144,928,928,928,928,0
20250115,170700,4034965144,928,928,928,928,0
20250115,170600,4034965144,928,928,928,928,0
20250115,170500,4034965144,928,928,928,928,0
20250115,170400,4034965144,928,928,928,928,0
20250115,170300,4034965144,928,928,928,928,0
20250115,170200,4034965144,928,928,928,928,0
20250115,170100,4034965144,928,928,928,928,0
20250115,170000,4034965144,928,928,928,928,0
20250115,165900,4034965144,928,928,928,928,0
20250115,165800,4034965144,928,928,928,928,0
20250115,165700,4034965144,928,928,928,928,0
20250115,165600,4034965144,928,928,928,928,0
20250115,165500,4034965144,928,928,928,928,0
20250115,165400,4034965144,928,928,928,928,0
20250115,165300,4034965144,928,928,928,928,0
20250115,165200,4034965144,928,928,928,928,0
20250115,165100,4034965144,928,928,928,928,0
20250115,165000,4034965144,928,928,928,928,0
20250115,164900,4034965144,928,928,928,928,0
20250115,164800,4034965144,928,928,928,928,0
20250115,164700,4034965144,928,928,928,928,0
20250115,164600,4034965144,928,928,928,928,0
20250115,164500,4034965144,928,928,928,928,0
20250115,164400,4034965144,928,928,928,928,0
20250115,164300,4034965144,928,928,928,928,0
20250115,164200,4034965144,928,928,928,928,0
20250115,164100,4034965144,928,928,928,928,0
20250115,164000,4034965144,928,928,928,928,90072
20250115,163900,4034965144,928,928,928,928,0
20250115,163800,4034965144,928,928,928,928,0
20250115,163700,4034965144,928,928,928,928,0
20250115,163600,4034965144,928,928,928,928,0
20250115,163500,4034965144,928,928,928,928,0
20250115,163400,4034965144,928,928,928,928,0
20250115,163300,4034965144,928,928,928,928,0
20250115,163200,4034965144,928,928,928,928,0
20250115,163100,4034965144,928,928,928,928,0
20250115,163000,4034965144,928,928,928,928,0
20250115,162900,4034965144,928,928,928,928,0
20250115,162800,4034965144,928,928,928,928,0
20250115,162700,4034965144,928,928,928,928,0
20250115,162600,4034965144,928,928,928,928,0
20250115,162500,4034965144,928,928,928,928,0
20250115,162400,4034965144,928,928,928,928,0
20250115,162300,4034965144,928,928,928,928,0
20250115,162200,4034965144,928,928,928,928,0
20250115,162100,4034965144,928,928,928,928,0
20250115,162000,4034965144,928,928,928,928,0
20250115,161900,4034965144,928,928,928,928,0
20250115,161800,4034965144,928,928,928,928,0
20250115,161700,4034965144,928,928,928,928,0
20250115,161600,4034965144,928,928,928,928,0
20250115,161500,4034965144,928,928,928,928,0
20250115,161400,4034965144,928,928,928,928,0
20250115,161300,4034965144,928,928,928,928,0
20250115,161200,4034965144,928,928,928,928,0
20250115,161100,4034965144,928,928,928,928,0
20250115,161000,4034965144,928,928,928,928,90072
20250115,160900,4034965144,928,928,928,928,0
20250115,160800,4034965144,928,928,928,928,0
20250115,160700,4034965144,928,928,928,928,0
20250115,160600,4034965144,928,928,928,928,0
20250115,160500,4034965144,928,928,928,928,0
20250115,160400,4034965144,928,928,928,928,0
20250115,160300,4034965144,928,928,928,928,0
20250115,160200,4034965144,928,928,928,928,0
20250115,160100,4034965144,928,928,928,928,0
20250115,160000,4034965144,928,928,928,928,0
20250115,155900,4034965144,928,928,928,928,0
20250115,155800,4034965144,928,928,928,928,0
20250115,155700,4034965144,928,928,928,928,0
20250115,155600,4034965144,928,928,928,928,0
20250115,155500,4034965144,928,928,928,928,0
20250115,155400,4034965144,928,928,928,928,0
20250115,155300,4034965144,928,928,928,928,0
20250115,155200,4034965144,928,928,928,928,0
20250115,155100,4034965144,928,928,928,928,0
20250115,155000,4034965144,928,928,928,928,0
20250115,154900,4034965144,928,928,928,928,0
20250115,154800,4034965144,928,928,928,928,0
20250115,154700,4034965144,928,928,928,928,0
20250115,154600,4034965144,928,928,928,928,0
20250115,154500,4034965144,928,928,928,928,0
20250115,154400,4034965144,928,928,928,928,0
20250115,154300,4034965144,928,928,928,928,0
20250115,154200,4034965144,928,928,928,928,0
20250115,154100,4034965144,928,928,928,928,0
20250115,154000,4034965144,928,928,928,928,90072
20250115,153900,4034965144,928,928,928,928,0
20250115,153800,4034965144,928,928,928,928,0
20250115,153700,4034965144,928,928,928,928,0
20250115,153600,4034965144,928,928,928,928,0
20250115,153500,4034965144,928,928,928,928,0
20250115,153400,4034965144,928,928,928,928,0
20250115,153300,4034965144,928,928,928,928,0
20250115,153200,4034965144,928,928,928,928,0
20250115,153100,4034965144,928,928,928,928,0
20250115,153000,4034965144,928,928,928,928,90072
20250115,152900,3951378328,926,926,926,926,0
20250115,152800,3951378328,926,926,926,926,0
20250115,152700,3951378328,926,926,926,926,0
20250115,152600,3951378328,926,926,926,926,0
20250115,152500,3951378328,926,926,926,926,0
20250115,152400,3951378328,926,926,926,926,0
20250115,152300,3951378328,926,926,926,926,0
20250115,152200,3951378328,926,926,926,926,0
20250115,152100,3951378328,926,926,926,926,0
20250115,152000,3951378328,926,926,926,926,0
20250115,151900,3951378328,926,925,928,924,56393
20250115,151800,3899185892,925,920,930,918,62624
20250115,151700,3841242437,920,921,921,918,78905
20250115,151600,3768714699,921,922,923,917,38426
20250115,151500,3733339625,924,934,934,917,114185
20250115,151400,3627764665,934,917,935,916,162710
20250115,151300,3477040368,916,911,917,911,43933
20250115,151200,3436857677,911,910,912,909,26681
20250115,151100,3412574362,910,910,911,908,30232
20250115,151000,3385071355,910,905,910,905,21241
20250115,150900,3365780779,906,905,906,904,27907
20250115,150800,3340517707,905,902,905,902,24084
20250115,150700,3318742484,903,903,903,901,4759
20250115,150600,3314450580,903,901,903,898,24293
20250115,150500,3292578754,901,898,902,896,18869
20250115,150400,3275627612,898,898,899,897,3860
20250115,150300,3272160435,898,905,905,893,56537
20250115,150200,3221240849,904,900,907,900,52683
20250115,150100,3173581857,902,901,903,899,53117
20250115,150000,3125705056,901,900,902,896,59020
20250115,145900,3072557024,900,885,902,881,60254
20250115,145800,3018653259,885,880,885,880,28336
20250115,145700,2993611340,879,879,880,879,8551
20250115,145600,2986088669,879,878,880,878,2897
20250115,145500,2983542801,879,878,879,877,6499
20250115,145400,2977837638,878,880,880,876,14
20250115,145300,2977825350,875,874,880,874,14811
20250115,145200,2964863719,874,874,875,873,6819
20250115,145100,2958900987,874,879,880,874,15822
20250115,145000,2945031225,879,878,880,877,4494
20250115,144900,2941085295,878,877,878,877,148
20250115,144800,2940955469,877,877,878,876,506
20250115,144700,2940511704,876,877,877,876,31
20250115,144600,2940484519,876,877,877,876,1710
20250115,144500,2938984983,877,878,879,876,10016
20250115,144400,2930197067,879,879,879,879,1
20250115,144300,2930196188,880,878,880,877,2078
20250115,144200,2928367833,878,877,878,877,655
20250115,144100,2927792745,877,875,877,875,327
20250115,144000,2927506566,873,873,873,873,83
20250115,143900,2927434107,874,877,877,873,10223
20250115,143800,2918499175,878,878,878,878,0
20250115,143700,2918499175,878,878,878,878,0
20250115,143600,2918499175,878,872,878,872,3153
20250115,143500,2915749612,870,869,872,869,2953
20250115,143400,2913180570,869,873,873,869,17873
20250115,143300,2897615730,875,876,877,873,2885
20250115,143200,2895095027,877,877,877,877,200
20250115,143100,2894919627,880,877,880,877,512
20250115,143000,2894469096,879,875,879,875,7524
20250115,142900,2887885574,875,874,875,872,3557
20250115,142800,2884780660,875,877,877,873,8023
20250115,142700,2877755117,879,881,881,877,3226
20250115,142600,2874924558,880,881,881,880,32
20250115,142500,2874896369,881,881,881,881,22
20250115,142400,2874876987,881,881,881,881,53
20250115,142300,2874830294,881,881,881,881,0
20250115,142200,2874830294,881,882,882,881,22
20250115,142100,2874810894,882,881,882,881,110
20250115,142000,2874713932,882,878,882,878,7358
20250115,141900,2868238723,878,877,878,877,107
20250115,141800,2868144878,877,878,878,877,1014
20250115,141700,2867255594,877,878,878,877,275
20250115,141600,2867014390,877,878,878,877,26
20250115,141500,2866991572,878,877,878,876,4272
20250115,141400,2863244796,878,878,878,877,1007
20250115,141300,2862360686,877,881,881,877,6630
20250115,141200,2856537845,881,881,881,879,2372
20250115,141100,2854452208,881,879,881,879,9476
20250115,141000,2846122637,878,878,879,878,835
20250115,140900,2845388892,878,879,879,878,47
20250115,140800,2845347588,879,878,879,878,403
20250115,140700,2844993452,879,879,879,878,985
20250115,140600,2844127655,879,879,879,877,1307
20250115,140500,2842981107,877,876,879,875,1644
20250115,140400,2841540646,875,880,880,875,7229
20250115,140300,2835199664,879,880,880,879,911
20250115,140200,2834398892,880,884,884,880,7271
20250115,140100,2827998608,883,883,884,882,3302
20250115,140000,2825082949,882,883,884,882,2090
20250115,135900,2823237062,883,883,883,882,1810
20250115,135800,2821639388,882,881,883,880,5656
20250115,135700,2816647300,881,881,881,880,20
20250115,135600,2816629690,880,880,881,879,3612
20250115,135500,2813449151,879,879,880,879,534
20250115,135400,2812979251,880,879,880,878,2063
20250115,135300,2811165870,878,880,880,878,1756
20250115,135200,2809622355,879,881,881,879,397
20250115,135100,2809273369,881,881,881,878,2031
20250115,135000,2807484098,878,881,881,878,4075
20250115,134900,2803897334,881,881,882,880,429
20250115,134800,2803519329,881,881,881,880,1370
20250115,134700,2802312383,881,881,881,880,2166
20250115,134600,2800405037,880,881,881,880,2291
20250115,134500,2798387241,881,881,881,878,580
20250115,134400,2797877784,881,881,881,881,189
20250115,134300,2797711275,881,880,881,877,1076
20250115,134200,2796763332,881,881,881,876,1610
20250115,134100,2795347962,881,878,881,876,7845
20250115,134000,2788448419,880,881,881,876,134
20250115,133900,2788330990,876,881,881,876,3369
20250115,133800,2785368651,879,878,881,878,4463
20250115,133700,2781442737,877,876,878,874,4319
20250115,133600,2777658416,875,874,876,874,1475
20250115,133500,2776367793,873,876,876,870,15012
20250115,133400,2763291160,875,876,876,875,3
20250115,133300,2763288534,873,873,873,871,7312
20250115,133200,2756915137,873,876,876,872,4129
20250115,133100,2753311865,876,878,878,876,202
20250115,133000,2753134512,878,876,878,870,11793
20250115,132900,2742840661,876,877,877,876,378
20250115,132800,2742509528,878,879,879,878,1836
20250115,132700,2740897514,879,880,881,878,2749
20250115,132600,2738481787,880,880,880,880,11
20250115,132500,2738472107,880,880,881,878,248
20250115,132400,2738253926,881,879,881,879,2000
20250115,132300,2736493882,879,879,879,879,533
20250115,132200,2736025375,880,881,881,880,1016
20250115,132100,2735131294,880,880,881,880,1437
20250115,132000,2733866615,880,880,880,880,578
20250115,131900,2733357975,880,875,880,875,1479
20250115,131800,2732059454,875,876,878,875,103
20250115,131700,2731969046,876,876,876,876,1
20250115,131600,2731968170,876,876,876,876,121
20250115,131500,2731862174,874,874,874,874,0
20250115,131400,2731862174,874,874,875,874,13386
20250115,131300,2720161562,874,875,878,874,2285
20250115,131200,2718162185,874,874,875,873,5381
20250115,131100,2713459183,874,876,876,874,10100
20250115,131000,2704625244,876,877,878,876,622
20250115,130900,2704079756,877,877,877,876,269
20250115,130800,2703843848,877,877,878,877,134
20250115,130700,2703726323,878,877,878,877,19
20250115,130600,2703709652,878,878,878,878,2
20250115,130500,2703707896,877,877,877,877,1500
20250115,130400,2702392396,877,877,877,877,5
20250115,130300,2702388011,878,875,878,874,2489
20250115,130200,2700211682,875,876,876,875,2410
20250115,130100,2698101350,878,877,878,877,1821
20250115,130000,2696504233,877,877,877,877,555
20250115,125900,2696017498,877,878,880,877,490
20250115,125800,2695587058,878,878,879,877,1726
20250115,125700,2694072785,878,877,878,877,22
20250115,125600,2694053478,877,880,880,877,4341
20250115,125500,2690238674,880,880,880,879,4245
20250115,125400,2686506211,881,881,882,881,3523
20250115,125300,2683401948,882,881,882,879,5359
20250115,125200,2678689235,881,881,881,881,955
20250115,125100,2677847880,881,880,881,879,1116
20250115,125000,2676866906,880,880,881,880,2486
20250115,124900,2674678971,880,881,881,880,33
20250115,124800,2674649899,881,880,882,880,1925
20250115,124700,2672953638,881,879,882,879,5642
20250115,124600,2667985035,880,878,880,877,3149
20250115,124500,2665220211,878,873,880,873,11455
20250115,124400,2655173576,871,872,873,870,3472
20250115,124300,2652152810,870,872,872,870,2124
20250115,124200,2650301694,872,872,872,872,30
20250115,124100,2650275534,873,872,873,872,101
20250115,124000,2650187461,873,873,873,873,252
20250115,123900,2649967465,873,873,873,873,51
20250115,123800,2649922942,872,873,873,872,2937
20250115,123700,2647360413,873,873,873,873,1028
20250115,123600,2646462969,872,873,873,872,3720
20250115,123500,2643219028,874,874,874,874,0
20250115,123400,2643219028,874,875,875,874,4828
20250115,123300,2638999355,875,872,876,872,4622
20250115,123200,2634955657,871,871,871,871,90
20250115,123100,2634877267,874,863,884,861,24624
20250115,123000,2613422115,863,861,864,861,6
20250115,122900,2613416940,861,865,865,861,3807
20250115,122800,2610135972,865,865,866,864,4161
20250115,122700,2606536656,864,863,865,862,1191
20250115,122600,2605507922,863,865,865,862,3324
20250115,122500,2602639432,864,865,865,864,932
20250115,122400,2601833321,865,864,865,864,414
20250115,122300,2601475548,862,863,863,862,3883
20250115,122200,2598124522,863,864,864,863,3337
20250115,122100,2595244585,863,867,867,863,7774
20250115,122000,2588523353,867,868,868,867,99
20250115,121900,2588437470,869,869,869,869,0
20250115,121800,2588437470,869,869,869,869,1
20250115,121700,2588436601,869,870,870,869,1148
20250115,121600,2587438987,871,869,871,866,816
20250115,121500,2586729919,866,869,869,866,3563
20250115,121400,2583640883,868,868,868,868,1
20250115,121300,2583640015,868,871,871,868,1937
20250115,121200,2581952900,868,870,870,868,2000
20250115,121100,2580216585,870,872,872,870,2157
20250115,121000,2578338431,873,873,873,873,41
20250115,120900,2578302638,874,872,875,870,6503
20250115,120800,2572620295,872,871,872,870,2137
20250115,120700,2570757039,871,870,872,869,13670
20250115,120600,2558873445,869,869,869,867,1055
20250115,120500,2557957279,870,871,871,870,121
20250115,120400,2557851998,870,869,870,869,49
20250115,120300,2557809416,869,868,869,866,1102
20250115,120200,2556855075,871,866,871,866,7023
20250115,120100,2550743886,866,867,867,866,215
20250115,120000,2550557681,867,864,867,864,4182
20250115,115900,2546940883,864,867,867,864,4603
20250115,115800,2542957912,867,866,868,866,663
20250115,115700,2542383254,866,869,871,866,14427
20250115,115600,2529865807,869,868,870,868,1984
20250115,115500,2528140857,868,866,869,866,147
20250115,115400,2528013178,866,868,869,866,6658
20250115,115300,2522244463,868,868,869,865,7534
20250115,115200,2515715055,868,870,870,868,9259
20250115,115100,2507667494,870,870,871,870,1737
20250115,115000,2506156144,870,872,872,870,14525
20250115,114900,2493501260,872,873,875,872,10872
20250115,114800,2484013746,873,880,880,873,15321
20250115,114700,2470580436,881,883,883,881,2376
20250115,114600,2468484264,883,882,883,882,3227
20250115,114500,2465638047,880,882,882,880,1013
20250115,114400,2464746542,882,881,882,881,964
20250115,114300,2463897242,881,882,882,880,412
20250115,114200,2463534160,882,880,882,880,1484
20250115,114100,2462226158,880,881,881,880,143
20250115,114000,2462100317,880,881,881,879,188
20250115,113900,2461934948,882,881,882,881,11
20250115,113800,2461925250,882,882,882,882,50
20250115,113700,2461881150,882,882,882,882,0
20250115,113600,2461881150,882,878,882,878,5102
20250115,113500,2457401590,882,877,882,877,1940
20250115,113400,2455698208,877,879,879,877,3515
20250115,113300,2452613401,877,877,880,877,13
20250115,113200,2452601997,877,880,881,876,5501
20250115,113100,2447773159,880,880,882,880,5923
20250115,113000,2442559408,880,887,887,880,14869
20250115,112900,2429451514,887,887,887,886,6156
20250115,112800,2423992090,887,888,888,887,202
20250115,112700,2423812815,890,885,891,884,5341
20250115,112600,2419062028,884,882,885,882,3946
20250115,112500,2415572053,882,884,884,882,1806
20250115,112400,2413977395,884,886,886,884,2154
20250115,112300,2412072165,886,889,889,886,4003
20250115,112200,2408519102,889,887,890,887,4535
20250115,112100,2404491410,887,881,887,881,3678
20250115,112000,2401237655,881,877,881,876,5846
20250115,111900,2396102854,877,875,877,873,3585
20250115,111800,2392967836,874,875,879,873,9668
20250115,111700,2384517963,876,880,882,875,11740
20250115,111600,2374217839,882,882,884,880,10801
20250115,111500,2364685511,882,882,884,882,1566
20250115,111400,2363304279,882,883,884,882,16734
20250115,111300,2348529118,883,883,883,883,3256
20250115,111200,2345654070,883,884,885,883,11022
20250115,111100,2335910612,884,884,884,884,6187
20250115,111000,2330441304,884,886,886,884,2053
20250115,110900,2328625493,886,886,888,886,6353
20250115,110800,2322990731,886,885,886,885,8607
20250115,110700,2315367290,885,885,885,884,918
20250115,110600,2314554861,885,887,887,885,5885
20250115,110500,2309342929,886,886,887,885,4080
20250115,110400,2305725293,886,886,887,885,8797
20250115,110300,2297934573,885,886,889,885,14124
20250115,110200,2285424866,886,892,893,886,14672
20250115,110100,2272393613,892,888,892,888,11244
20250115,110000,2262381235,888,891,892,888,4634
20250115,105900,2258260989,890,895,895,890,11255
20250115,105800,2248236438,894,898,900,892,36975
20250115,105700,2215059714,899,897,900,897,35750
20250115,105600,2182914439,899,893,899,891,26518
20250115,105500,2159181064,894,890,894,890,15904
20250115,105400,2144982683,891,889,893,888,10813
20250115,105300,2135362586,890,890,893,888,4056
20250115,105200,2131757875,892,890,896,889,17567
20250115,105100,2116114030,894,895,895,887,11280
20250115,105000,2106066974,889,897,897,889,21775
20250115,104900,2086643751,895,897,898,892,27212
20250115,104800,2062290165,892,899,899,891,6789
20250115,104700,2056213649,893,888,900,887,13154
20250115,104600,2044437809,888,888,889,887,5193
20250115,104500,2039826188,889,891,897,888,57912
20250115,104400,1988143434,890,889,891,889,3337
20250115,104300,1985173868,889,894,898,888,16078
20250115,104200,1970803128,894,890,894,890,12784
20250115,104100,1959404256,891,886,891,886,10063
20250115,104000,1950465679,886,885,886,884,3741
20250115,103900,1947153944,885,884,886,883,9345
20250115,103800,1938886442,882,883,885,882,20617
20250115,103700,1920683119,881,882,883,881,4551
20250115,103600,1916664632,883,880,883,879,12360
20250115,103500,1905781335,878,878,879,878,1035
20250115,103400,1904872590,878,877,878,874,9249
20250115,103300,1896777249,876,877,878,875,5034
20250115,103200,1892357448,875,877,878,875,2869
20250115,103100,1889842560,875,877,878,874,3018
20250115,103000,1887195802,874,876,877,874,4474
20250115,102900,1883281504,874,874,876,874,45
20250115,102800,1883242123,874,873,874,871,7831
20250115,102700,1876399839,873,872,874,871,3660
20250115,102600,1873202838,873,872,873,871,2879
20250115,102500,1870693592,871,872,872,871,1143
20250115,102400,1869698025,871,872,873,871,3603
20250115,102300,1866558564,872,875,877,872,21892
20250115,102200,1847429993,873,875,875,873,333
20250115,102100,1847139223,873,878,878,873,7584
20250115,102000,1840502453,876,877,880,876,1593
20250115,101900,1839105382,877,879,879,877,399
20250115,101800,1838754963,878,877,879,877,2773
20250115,101700,1836321277,877,877,878,877,110
20250115,101600,1836224703,877,878,879,876,6888
20250115,101500,1830188029,878,880,880,878,718
20250115,101400,1829557547,880,883,883,880,22534
20250115,101300,1809725001,881,880,883,879,371
20250115,101200,1809398095,879,880,883,878,1427
20250115,101100,1808141478,878,879,882,878,5893
20250115,101000,1802944725,880,881,882,877,6239
20250115,100900,1797451387,878,877,882,877,405
20250115,100800,1797095855,878,877,881,876,6743
20250115,100700,1791174554,877,879,882,877,11110
20250115,100600,1781418222,879,881,882,879,16263
20250115,100500,1767108556,881,882,882,881,1306
20250115,100400,1765957715,882,883,883,881,1444
20250115,100300,1764684549,881,884,884,881,7813
20250115,100200,1757797082,882,882,884,881,1062
20250115,100100,1756860357,882,882,883,882,3443
20250115,100000,1753821340,882,882,883,880,5389
20250115,095900,1749070039,882,880,882,880,16520
20250115,095800,1734519580,881,880,882,880,3363
20250115,095700,1731558352,880,882,883,880,5456
20250115,095600,1726743261,882,881,883,880,5809
20250115,095500,1721624727,881,881,883,877,259
20250115,095400,1721396471,884,877,884,877,25037
20250115,095300,1699321394,876,871,877,868,34487
20250115,095200,1669231111,871,877,877,864,33886
20250115,095100,1639769671,876,879,879,872,16382
20250115,095000,1625475617,879,875,879,870,16123
20250115,094900,1611414234,871,877,880,867,85186
20250115,094800,1537143504,877,890,894,860,115394
20250115,094700,1435592828,890,893,894,887,6149
20250115,094600,1430118182,893,891,895,890,18771
20250115,094500,1413378874,890,893,894,890,4028
20250115,094400,1409789625,894,886,895,884,19812
20250115,094300,1392120297,886,882,886,879,17906
20250115,094200,1376304525,886,895,895,880,124237
20250115,094100,1266086990,893,896,900,891,31775
20250115,094000,1237669760,896,901,904,891,37982
20250115,093900,1203660991,902,905,907,902,89391
20250115,093800,1122805133,905,892,905,891,63047
20250115,093700,1066042620,895,902,903,892,73083
20250115,093600,1000435159,902,902,905,899,59974
20250115,093500,946424731,902,902,907,900,66489
20250115,093400,886365799,902,912,917,900,160241
20250115,093300,740524472,912,893,916,891,189761
20250115,093200,569872860,893,869,895,869,67329
20250115,093100,510427617,869,869,871,869,1053
20250115,093000,509511560,871,868,871,866,7818
20250115,092900,502721437,866,868,868,866,99
20250115,092800,502635688,866,865,868,864,1978
20250115,092700,500924283,865,869,869,864,7300
20250115,092600,494608548,870,867,871,865,13322
20250115,092500,483051665,868,867,870,867,6531
20250115,092400,477376713,867,863,870,861,24317
20250115,092300,456346360,863,856,863,856,6703
20250115,092200,450576404,856,855,860,853,10471
20250115,092100,441596598,854,855,855,851,453
20250115,092000,441209385,851,851,855,851,13336
20250115,091900,429860429,856,852,856,850,12616
20250115,091800,419086863,856,848,856,846,4913
20250115,091700,414909688,850,843,850,842,15668
20250115,091600,401670649,843,854,854,840,12494
20250115,091500,391112962,850,859,859,849,18415
20250115,091400,375433147,854,854,859,854,20
20250115,091300,375416052,854,857,860,854,6107
20250115,091200,370186799,857,851,860,851,5483
20250115,091100,365498570,851,862,862,850,25053
20250115,091000,344065631,861,867,867,861,28997
20250115,090900,319007348,867,870,870,866,3743
20250115,090800,315758363,870,868,871,864,4194
20250115,090700,312125564,868,866,880,862,34622
20250115,090600,281898397,866,871,877,866,25605
20250115,090500,259555521,871,871,877,871,7671
20250115,090400,252859393,874,871,874,856,58457
20250115,090300,202372298,868,879,880,868,47214
20250115,090200,160986935,880,878,880,878,20209
20250115,090100,143213319,878,874,882,873,83111
20250115,090000,70217977,875,858,875,858,81070