stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,191000,3393101407,958,958,958,958,45080
20250122,190900,3393101407,958,958,958,958,0
20250122,190800,3393101407,958,958,958,958,0
20250122,190700,3393101407,958,958,958,958,0
20250122,190600,3393101407,958,958,958,958,0
20250122,190500,3393101407,958,958,958,958,0
20250122,190400,3393101407,958,958,958,958,0
20250122,190300,3393101407,958,958,958,958,0
20250122,190200,3393101407,958,958,958,958,0
20250122,190100,3393101407,958,958,958,958,0
20250122,190000,3393101407,958,958,958,958,0
20250122,185900,3393101407,958,958,958,958,0
20250122,185800,3393101407,958,958,958,958,0
20250122,185700,3393101407,958,958,958,958,0
20250122,185600,3393101407,958,958,958,958,0
20250122,185500,3393101407,958,958,958,958,0
20250122,185400,3393101407,958,958,958,958,0
20250122,185300,3393101407,958,958,958,958,0
20250122,185200,3393101407,958,958,958,958,0
20250122,185100,3393101407,958,958,958,958,0
20250122,185000,3393101407,958,958,958,958,0
20250122,184900,3393101407,958,958,958,958,0
20250122,184800,3393101407,958,958,958,958,0
20250122,184700,3393101407,958,958,958,958,0
20250122,184600,3393101407,958,958,958,958,0
20250122,184500,3393101407,958,958,958,958,0
20250122,184400,3393101407,958,958,958,958,0
20250122,184300,3393101407,958,958,958,958,0
20250122,184200,3393101407,958,958,958,958,0
20250122,184100,3393101407,958,958,958,958,0
20250122,184000,3393101407,958,958,958,958,45080
20250122,183900,3393101407,958,958,958,958,0
20250122,183800,3393101407,958,958,958,958,0
20250122,183700,3393101407,958,958,958,958,0
20250122,183600,3393101407,958,958,958,958,0
20250122,183500,3393101407,958,958,958,958,0
20250122,183400,3393101407,958,958,958,958,0
20250122,183300,3393101407,958,958,958,958,0
20250122,183200,3393101407,958,958,958,958,0
20250122,183100,3393101407,958,958,958,958,0
20250122,183000,3393101407,958,958,958,958,0
20250122,182900,3393101407,958,958,958,958,0
20250122,182800,3393101407,958,958,958,958,0
20250122,182700,3393101407,958,958,958,958,0
20250122,182600,3393101407,958,958,958,958,0
20250122,182500,3393101407,958,958,958,958,0
20250122,182400,3393101407,958,958,958,958,0
20250122,182300,3393101407,958,958,958,958,0
20250122,182200,3393101407,958,958,958,958,0
20250122,182100,3393101407,958,958,958,958,0
20250122,182000,3393101407,958,958,958,958,0
20250122,181900,3393101407,958,958,958,958,0
20250122,181800,3393101407,958,958,958,958,0
20250122,181700,3393101407,958,958,958,958,0
20250122,181600,3393101407,958,958,958,958,0
20250122,181500,3393101407,958,958,958,958,0
20250122,181400,3393101407,958,958,958,958,0
20250122,181300,3393101407,958,958,958,958,0
20250122,181200,3393101407,958,958,958,958,0
20250122,181100,3393101407,958,958,958,958,0
20250122,181000,3393101407,958,958,958,958,45080
20250122,180900,3393101407,958,958,958,958,0
20250122,180800,3393101407,958,958,958,958,0
20250122,180700,3393101407,958,958,958,958,0
20250122,180600,3393101407,958,958,958,958,0
20250122,180500,3393101407,958,958,958,958,0
20250122,180400,3393101407,958,958,958,958,0
20250122,180300,3393101407,958,958,958,958,0
20250122,180200,3393101407,958,958,958,958,0
20250122,180100,3393101407,958,958,958,958,0
20250122,180000,3393101407,958,958,958,958,0
20250122,175900,3393101407,958,958,958,958,0
20250122,175800,3393101407,958,958,958,958,0
20250122,175700,3393101407,958,958,958,958,0
20250122,175600,3393101407,958,958,958,958,0
20250122,175500,3393101407,958,958,958,958,0
20250122,175400,3393101407,958,958,958,958,0
20250122,175300,3393101407,958,958,958,958,0
20250122,175200,3393101407,958,958,958,958,0
20250122,175100,3393101407,958,958,958,958,0
20250122,175000,3393101407,958,958,958,958,0
20250122,174900,3393101407,958,958,958,958,0
20250122,174800,3393101407,958,958,958,958,0
20250122,174700,3393101407,958,958,958,958,0
20250122,174600,3393101407,958,958,958,958,0
20250122,174500,3393101407,958,958,958,958,0
20250122,174400,3393101407,958,958,958,958,0
20250122,174300,3393101407,958,958,958,958,0
20250122,174200,3393101407,958,958,958,958,0
20250122,174100,3393101407,958,958,958,958,0
20250122,174000,3393101407,958,958,958,958,45080
20250122,173900,3393101407,958,958,958,958,0
20250122,173800,3393101407,958,958,958,958,0
20250122,173700,3393101407,958,958,958,958,0
20250122,173600,3393101407,958,958,958,958,0
20250122,173500,3393101407,958,958,958,958,0
20250122,173400,3393101407,958,958,958,958,0
20250122,173300,3393101407,958,958,958,958,0
20250122,173200,3393101407,958,958,958,958,0
20250122,173100,3393101407,958,958,958,958,0
20250122,173000,3393101407,958,958,958,958,0
20250122,172900,3393101407,958,958,958,958,0
20250122,172800,3393101407,958,958,958,958,0
20250122,172700,3393101407,958,958,958,958,0
20250122,172600,3393101407,958,958,958,958,0
20250122,172500,3393101407,958,958,958,958,0
20250122,172400,3393101407,958,958,958,958,0
20250122,172300,3393101407,958,958,958,958,0
20250122,172200,3393101407,958,958,958,958,0
20250122,172100,3393101407,958,958,958,958,0
20250122,172000,3393101407,958,958,958,958,0
20250122,171900,3393101407,958,958,958,958,0
20250122,171800,3393101407,958,958,958,958,0
20250122,171700,3393101407,958,958,958,958,0
20250122,171600,3393101407,958,958,958,958,0
20250122,171500,3393101407,958,958,958,958,0
20250122,171400,3393101407,958,958,958,958,0
20250122,171300,3393101407,958,958,958,958,0
20250122,171200,3393101407,958,958,958,958,0
20250122,171100,3393101407,958,958,958,958,0
20250122,171000,3393101407,958,958,958,958,45080
20250122,170900,3393101407,958,958,958,958,0
20250122,170800,3393101407,958,958,958,958,0
20250122,170700,3393101407,958,958,958,958,0
20250122,170600,3393101407,958,958,958,958,0
20250122,170500,3393101407,958,958,958,958,0
20250122,170400,3393101407,958,958,958,958,0
20250122,170300,3393101407,958,958,958,958,0
20250122,170200,3393101407,958,958,958,958,0
20250122,170100,3393101407,958,958,958,958,0
20250122,170000,3393101407,958,958,958,958,0
20250122,165900,3393101407,958,958,958,958,0
20250122,165800,3393101407,958,958,958,958,0
20250122,165700,3393101407,958,958,958,958,0
20250122,165600,3393101407,958,958,958,958,0
20250122,165500,3393101407,958,958,958,958,0
20250122,165400,3393101407,958,958,958,958,0
20250122,165300,3393101407,958,958,958,958,0
20250122,165200,3393101407,958,958,958,958,0
20250122,165100,3393101407,958,958,958,958,0
20250122,165000,3393101407,958,958,958,958,0
20250122,164900,3393101407,958,958,958,958,0
20250122,164800,3393101407,958,958,958,958,0
20250122,164700,3393101407,958,958,958,958,0
20250122,164600,3393101407,958,958,958,958,0
20250122,164500,3393101407,958,958,958,958,0
20250122,164400,3393101407,958,958,958,958,0
20250122,164300,3393101407,958,958,958,958,0
20250122,164200,3393101407,958,958,958,958,0
20250122,164100,3393101407,958,958,958,958,0
20250122,164000,3393101407,958,958,958,958,45080
20250122,163900,3393101407,958,958,958,958,0
20250122,163800,3393101407,958,958,958,958,0
20250122,163700,3393101407,958,958,958,958,0
20250122,163600,3393101407,958,958,958,958,0
20250122,163500,3393101407,958,958,958,958,0
20250122,163400,3393101407,958,958,958,958,0
20250122,163300,3393101407,958,958,958,958,0
20250122,163200,3393101407,958,958,958,958,0
20250122,163100,3393101407,958,958,958,958,0
20250122,163000,3393101407,958,958,958,958,0
20250122,162900,3393101407,958,958,958,958,0
20250122,162800,3393101407,958,958,958,958,0
20250122,162700,3393101407,958,958,958,958,0
20250122,162600,3393101407,958,958,958,958,0
20250122,162500,3393101407,958,958,958,958,0
20250122,162400,3393101407,958,958,958,958,0
20250122,162300,3393101407,958,958,958,958,0
20250122,162200,3393101407,958,958,958,958,0
20250122,162100,3393101407,958,958,958,958,0
20250122,162000,3393101407,958,958,958,958,0
20250122,161900,3393101407,958,958,958,958,0
20250122,161800,3393101407,958,958,958,958,0
20250122,161700,3393101407,958,958,958,958,0
20250122,161600,3393101407,958,958,958,958,0
20250122,161500,3393101407,958,958,958,958,0
20250122,161400,3393101407,958,958,958,958,0
20250122,161300,3393101407,958,958,958,958,0
20250122,161200,3393101407,958,958,958,958,0
20250122,161100,3393101407,958,958,958,958,0
20250122,161000,3393101407,958,958,958,958,45080
20250122,160900,3393101407,958,958,958,958,0
20250122,160800,3393101407,958,958,958,958,0
20250122,160700,3393101407,958,958,958,958,0
20250122,160600,3393101407,958,958,958,958,0
20250122,160500,3393101407,958,958,958,958,0
20250122,160400,3393101407,958,958,958,958,0
20250122,160300,3393101407,958,958,958,958,0
20250122,160200,3393101407,958,958,958,958,0
20250122,160100,3393101407,958,958,958,958,0
20250122,160000,3393101407,958,958,958,958,0
20250122,155900,3393101407,958,958,958,958,0
20250122,155800,3393101407,958,958,958,958,0
20250122,155700,3393101407,958,958,958,958,0
20250122,155600,3393101407,958,958,958,958,0
20250122,155500,3393101407,958,958,958,958,0
20250122,155400,3393101407,958,958,958,958,0
20250122,155300,3393101407,958,958,958,958,0
20250122,155200,3393101407,958,958,958,958,0
20250122,155100,3393101407,958,958,958,958,0
20250122,155000,3393101407,958,958,958,958,0
20250122,154900,3393101407,958,958,958,958,0
20250122,154800,3393101407,958,958,958,958,0
20250122,154700,3393101407,958,958,958,958,0
20250122,154600,3393101407,958,958,958,958,0
20250122,154500,3393101407,958,958,958,958,0
20250122,154400,3393101407,958,958,958,958,0
20250122,154300,3393101407,958,958,958,958,0
20250122,154200,3393101407,958,958,958,958,0
20250122,154100,3393101407,958,958,958,958,0
20250122,154000,3393101407,958,958,958,958,45080
20250122,153900,3393101407,958,958,958,958,0
20250122,153800,3393101407,958,958,958,958,0
20250122,153700,3393101407,958,958,958,958,0
20250122,153600,3393101407,958,958,958,958,0
20250122,153500,3393101407,958,958,958,958,0
20250122,153400,3393101407,958,958,958,958,0
20250122,153300,3393101407,958,958,958,958,0
20250122,153200,3393101407,958,958,958,958,0
20250122,153100,3393101407,958,958,958,958,0
20250122,153000,3393101407,958,958,958,958,45080
20250122,152900,3349914767,963,963,963,963,0
20250122,152800,3349914767,963,963,963,963,0
20250122,152700,3349914767,963,963,963,963,0
20250122,152600,3349914767,963,963,963,963,0
20250122,152500,3349914767,963,963,963,963,0
20250122,152400,3349914767,963,963,963,963,0
20250122,152300,3349914767,963,963,963,963,0
20250122,152200,3349914767,963,963,963,963,0
20250122,152100,3349914767,963,963,963,963,0
20250122,152000,3349914767,963,963,963,963,0
20250122,151900,3349914767,963,960,966,957,21765
20250122,151800,3329001611,957,958,958,955,19906
20250122,151700,3309962713,958,961,961,958,4884
20250122,151600,3305278914,961,962,964,960,9811
20250122,151500,3295856406,964,962,964,961,10452
20250122,151400,3285788846,962,962,964,961,3542
20250122,151300,3282380735,962,963,963,961,5391
20250122,151200,3277198396,963,962,963,960,3406
20250122,151100,3273924857,963,962,964,961,4515
20250122,151000,3269580482,962,963,964,962,4187
20250122,150900,3265550290,963,965,965,963,11306
20250122,150800,3254653725,965,963,965,963,6386
20250122,150700,3248500653,964,963,964,961,1052
20250122,150600,3247488760,964,964,964,964,389
20250122,150500,3247113764,964,964,964,963,2926
20250122,150400,3244295150,963,961,963,960,8224
20250122,150300,3236383077,960,960,961,960,2064
20250122,150200,3234401603,961,962,963,961,618
20250122,150100,3233807670,963,962,963,961,2002
20250122,150000,3231882676,962,962,962,962,1
20250122,145900,3231881714,961,961,964,960,9293
20250122,145800,3222956015,962,964,965,962,2036
20250122,145700,3220994356,965,964,965,962,6076
20250122,145600,3215146298,964,962,964,962,3072
20250122,145500,3212190848,962,961,962,961,605
20250122,145400,3211609438,963,964,965,961,14529
20250122,145300,3197636206,967,964,967,964,16
20250122,145200,3197620779,967,967,967,967,271
20250122,145100,3197358722,967,965,967,964,4322
20250122,145000,3193191158,966,966,966,966,3
20250122,144900,3193188260,966,966,967,965,1016
20250122,144800,3192207047,967,967,969,967,1213
20250122,144700,3191034070,969,969,970,967,8539
20250122,144600,3182755223,969,969,969,968,1110
20250122,144500,3181679733,968,968,969,968,3793
20250122,144400,3178005693,968,965,969,965,1025
20250122,144300,3177013746,967,968,968,964,1512
20250122,144200,3175553334,969,970,970,968,118
20250122,144100,3175439091,969,967,970,967,12895
20250122,144000,3162942222,967,963,968,962,1932
20250122,143900,3161082049,961,968,968,961,11936
20250122,143800,3149568736,968,970,970,968,5
20250122,143700,3149563891,969,968,969,968,670
20250122,143600,3148915161,969,969,969,968,2838
20250122,143500,3146166155,970,969,970,969,292
20250122,143400,3145883205,970,970,970,970,1009
20250122,143300,3144904475,970,970,970,970,5200
20250122,143200,3139860475,970,970,970,969,710
20250122,143100,3139171782,971,971,971,971,0
20250122,143000,3139171782,971,971,971,971,0
20250122,142900,3139171782,971,971,971,970,206
20250122,142800,3138971757,970,970,970,970,424
20250122,142700,3138560477,969,969,969,969,461
20250122,142600,3138113768,970,970,971,968,1191
20250122,142500,3136960321,971,971,971,971,2
20250122,142400,3136958379,971,970,971,970,3
20250122,142300,3136955468,970,971,971,969,3599
20250122,142200,3133464067,971,971,971,971,1016
20250122,142100,3132477531,972,972,972,971,104
20250122,142000,3132376544,972,972,972,972,1
20250122,141900,3132375572,971,971,971,971,2
20250122,141800,3132373630,972,972,973,970,7
20250122,141700,3132366830,973,971,973,969,3214
20250122,141600,3129242116,973,969,973,969,6471
20250122,141500,3122956025,969,968,969,968,803
20250122,141400,3122178716,968,967,969,965,4462
20250122,141300,3117863001,966,967,967,966,699
20250122,141200,3117187762,967,967,967,967,624
20250122,141100,3116584354,967,967,967,964,496
20250122,141000,3116106104,966,964,967,964,10495
20250122,140900,3105988081,965,966,967,964,3414
20250122,140800,3102693947,967,967,967,965,7385
20250122,140700,3095554183,967,967,967,966,802
20250122,140600,3094779249,967,967,967,966,1524
20250122,140500,3093306943,968,968,969,968,2427
20250122,140400,3090957606,967,968,969,965,4823
20250122,140300,3086295208,969,970,970,969,2
20250122,140200,3086293269,970,970,970,970,1
20250122,140100,3086292299,970,969,970,967,508
20250122,140000,3085800549,967,971,971,967,2009
20250122,135900,3083856474,971,972,972,969,6
20250122,135800,3083850648,969,973,973,969,2267
20250122,135700,3081651205,973,971,973,971,10596
20250122,135600,3071343445,971,971,971,971,4
20250122,135500,3071339561,971,967,971,967,2872
20250122,135400,3068558113,968,968,969,968,153
20250122,135300,3068410007,967,966,968,966,8
20250122,135200,3068402275,967,968,968,967,2
20250122,135100,3068400340,969,965,969,965,9090
20250122,135000,3059626411,965,969,969,965,7030
20250122,134900,3052841269,968,967,968,965,3048
20250122,134800,3049896812,968,967,968,965,140
20250122,134700,3049761425,967,966,968,966,11
20250122,134600,3049750784,968,967,968,965,262
20250122,134500,3049497870,968,966,968,964,10788
20250122,134400,3039057890,968,968,968,967,587
20250122,134300,3038489696,968,968,968,967,3
20250122,134200,3038486793,967,968,968,966,5607
20250122,134100,3033060428,968,966,968,965,377
20250122,134000,3032696608,967,968,968,965,19
20250122,133900,3032678241,968,966,968,965,2669
20250122,133800,3030098154,966,965,966,964,1622
20250122,133700,3028534541,966,966,966,966,4
20250122,133600,3028530677,964,966,966,964,9622
20250122,133500,3019254961,967,965,967,965,676
20250122,133400,3018602518,967,967,967,967,2
20250122,133300,3018600584,967,967,967,965,998
20250122,133200,3017637496,966,966,968,966,8
20250122,133100,3017629761,965,964,965,964,2378
20250122,133000,3015337168,964,964,964,964,102
20250122,132900,3015238840,961,967,967,961,12659
20250122,132800,3003049078,967,967,968,965,149
20250122,132700,3002905136,967,970,970,967,31
20250122,132600,3002875138,970,970,970,969,1575
20250122,132500,3001348896,970,970,970,970,105
20250122,132400,3001247046,970,971,971,970,110
20250122,132300,3001140336,971,971,971,971,6
20250122,132200,3001134510,971,971,971,971,51
20250122,132100,3001084989,970,970,970,970,1617
20250122,132000,2999516499,970,970,971,970,1452
20250122,131900,2998108057,971,970,971,970,2684
20250122,131800,2995504573,970,972,972,970,13739
20250122,131700,2982175856,971,971,971,971,2357
20250122,131600,2979887209,971,973,973,971,488
20250122,131500,2979412903,973,973,973,971,504
20250122,131400,2978922712,973,973,974,973,3697
20250122,131300,2975325529,973,973,973,973,0
20250122,131200,2975325529,973,971,973,970,1229
20250122,131100,2974131884,973,973,973,973,0
20250122,131000,2974131884,973,972,973,972,620
20250122,130900,2973528778,973,973,973,971,3466
20250122,130800,2970159575,973,970,974,970,4670
20250122,130700,2965622114,971,970,971,970,1559
20250122,130600,2964109883,970,969,970,969,2582
20250122,130500,2961607922,969,970,970,969,603
20250122,130400,2961023112,970,968,970,968,3190
20250122,130300,2957933203,968,966,968,966,31
20250122,130200,2957903255,966,968,969,964,7868
20250122,130100,2950308031,968,968,968,968,3
20250122,130000,2950305127,968,968,968,968,306
20250122,125900,2950008919,968,966,968,966,143
20250122,125800,2949870776,966,969,969,966,5008
20250122,125700,2945026212,969,970,971,969,1430
20250122,125600,2943639310,968,970,970,968,162
20250122,125500,2943482172,970,970,970,970,1043
20250122,125400,2942470462,970,969,970,966,10278
20250122,125300,2932505383,969,967,969,967,5635
20250122,125200,2927050624,965,965,968,965,322
20250122,125100,2926739679,967,967,968,967,58
20250122,125000,2926683544,967,966,967,966,4055
20250122,124900,2922765099,966,966,966,965,103
20250122,124800,2922665602,966,966,967,965,120
20250122,124700,2922549677,966,965,966,965,2492
20250122,124600,2920143405,964,964,964,964,7289
20250122,124500,2913116809,964,964,964,963,137
20250122,124400,2912984799,964,964,964,963,361
20250122,124300,2912637126,964,963,964,963,2087
20250122,124200,2910625760,963,963,964,961,10208
20250122,124100,2900805527,964,964,964,964,25
20250122,124000,2900781427,964,964,964,964,279
20250122,123900,2900512471,964,963,964,963,2
20250122,123800,2900510544,963,963,963,963,5007
20250122,123700,2895688803,964,964,964,964,1
20250122,123600,2895687839,964,964,964,964,2000
20250122,123500,2893759839,964,965,965,964,1486
20250122,123400,2892326865,965,965,965,965,1581
20250122,123300,2890801200,964,964,964,964,834
20250122,123200,2889997224,964,964,964,964,2049
20250122,123100,2888021988,964,965,965,964,1102
20250122,123000,2886959559,964,964,964,963,1100
20250122,122900,2885899346,964,963,964,963,602
20250122,122800,2885319020,965,964,965,963,3392
20250122,122700,2882047756,963,964,964,963,2110
20250122,122600,2880013826,963,965,965,963,4951
20250122,122500,2875245416,964,965,965,964,2396
20250122,122400,2872935671,963,965,965,963,11526
20250122,122300,2861825179,965,964,965,964,1196
20250122,122200,2860671563,965,964,965,964,1002
20250122,122100,2859705633,962,962,962,962,5590
20250122,122000,2854328053,964,963,964,963,1100
20250122,121900,2853267655,964,964,964,961,7275
20250122,121800,2846260515,963,963,963,961,1758
20250122,121700,2844567567,961,962,962,961,3905
20250122,121600,2840813855,962,962,962,962,111
20250122,121500,2840707073,961,961,962,961,1912
20250122,121400,2838869130,961,961,961,961,2344
20250122,121300,2836616546,961,961,961,961,1
20250122,121200,2836615585,962,961,962,960,13421
20250122,121100,2823730698,962,960,962,960,3219
20250122,121000,2820639963,960,960,960,960,8766
20250122,120900,2812224603,960,959,960,959,1061
20250122,120800,2811206044,959,959,960,959,1242
20250122,120700,2810014964,959,959,960,959,3020
20250122,120600,2807118744,960,960,960,960,1
20250122,120500,2807117784,959,959,959,959,198
20250122,120400,2806927902,959,960,960,959,1239
20250122,120300,2805738466,961,961,961,961,1
20250122,120200,2805737505,960,959,960,959,3325
20250122,120100,2802546531,959,959,960,959,4072
20250122,120000,2798641482,959,961,961,959,3394
20250122,115900,2795384523,960,961,961,960,1782
20250122,115800,2793672022,960,960,960,960,266
20250122,115700,2793416662,960,960,960,960,602
20250122,115600,2792838742,960,960,961,959,2530
20250122,115500,2790410970,959,959,959,959,443
20250122,115400,2789986133,958,958,958,958,130
20250122,115300,2789861593,959,958,959,958,1487
20250122,115200,2788436967,957,958,958,957,354
20250122,115100,2788098135,957,957,957,957,2904
20250122,115000,2785319007,957,957,957,957,2339
20250122,114900,2783080584,957,957,958,957,2563
20250122,114800,2780626536,957,957,958,957,263
20250122,114700,2780374835,957,957,959,957,277
20250122,114600,2780109744,957,959,959,957,626
20250122,114500,2779509527,959,957,959,956,2073
20250122,114400,2777527559,956,959,959,956,1084
20250122,114300,2776491225,956,955,956,955,3282
20250122,114200,2773356715,955,955,955,955,2252
20250122,114100,2771206055,954,956,956,954,3442
20250122,114000,2767920410,956,959,959,956,1011
20250122,113900,2766953862,960,953,960,953,8068
20250122,113800,2759250668,954,960,960,953,37758
20250122,113700,2723167613,957,961,961,957,15000
20250122,113600,2708791801,961,959,961,959,1981
20250122,113500,2706890134,959,959,961,959,706
20250122,113400,2706213078,960,960,960,960,39
20250122,113300,2706175638,961,961,961,961,1002
20250122,113200,2705212716,959,960,961,959,3108
20250122,113100,2702230695,960,959,960,959,492
20250122,113000,2701758476,959,959,959,959,1215
20250122,112900,2700593291,957,959,959,957,1968
20250122,112800,2698708070,961,962,962,956,24054
20250122,112700,2675641146,964,964,964,963,1298
20250122,112600,2674391120,964,966,966,964,3440
20250122,112500,2671068089,966,964,966,963,1964
20250122,112400,2669174122,965,965,965,960,15069
20250122,112300,2654697886,966,964,966,962,3156
20250122,112200,2651651181,964,965,966,961,10527
20250122,112100,2641517047,966,965,969,964,22952
20250122,112000,2619361547,965,965,965,963,5491
20250122,111900,2614065261,964,969,969,964,10896
20250122,111800,2603541798,968,971,971,968,2495
20250122,111700,2601119811,971,971,973,969,13402
20250122,111600,2588110821,968,971,971,967,4739
20250122,111500,2583520898,969,973,973,969,3901
20250122,111400,2579738462,972,976,976,970,7939
20250122,111300,2572025224,977,974,978,974,14948
20250122,111200,2557432749,974,967,974,967,7132
20250122,111100,2550503636,967,974,974,967,12374
20250122,111000,2538502206,974,975,975,974,111
20250122,110900,2538394088,975,973,975,973,2843
20250122,110800,2535625396,972,976,976,971,9950
20250122,110700,2525954797,971,973,976,970,5932
20250122,110600,2520180998,973,967,973,966,14187
20250122,110500,2506449870,967,971,972,967,17055
20250122,110400,2489921281,972,973,974,970,25360
20250122,110300,2465274139,974,975,978,974,9350
20250122,110200,2456159824,975,980,984,974,59751
20250122,110100,2397834089,980,980,982,978,29836
20250122,110000,2368620896,981,983,987,980,66831
20250122,105900,2302845220,984,981,986,980,24622
20250122,105800,2278620914,980,986,986,978,24886
20250122,105700,2254208507,987,974,989,973,79027
20250122,105600,2176409533,974,976,976,972,7930
20250122,105500,2168688191,975,968,975,968,28269
20250122,105400,2141215868,968,967,970,964,15730
20250122,105300,2126009965,968,969,969,967,12165
20250122,105200,2114228267,969,963,972,963,38735
20250122,105100,2076718525,963,963,963,962,1703
20250122,105000,2075079536,964,962,964,961,4863
20250122,104900,2070398832,962,960,962,960,3682
20250122,104800,2066860130,957,958,958,957,8879
20250122,104700,2058355895,958,959,959,958,4978
20250122,104600,2053584717,958,960,961,958,6531
20250122,104500,2047322620,961,961,961,960,5055
20250122,104400,2042469799,960,961,962,960,841
20250122,104300,2041662132,961,962,963,961,12099
20250122,104200,2030022550,962,961,962,961,4838
20250122,104100,2025368695,961,959,962,958,11877
20250122,104000,2013967541,958,957,958,957,2759
20250122,103900,2011327010,957,954,957,954,3236
20250122,103800,2008238063,955,955,955,955,8570
20250122,103700,2000053713,955,956,957,955,8852
20250122,103600,1991594559,956,955,957,955,4841
20250122,103500,1986963741,956,955,956,955,6649
20250122,103400,1980612516,955,957,957,955,3186
20250122,103300,1977566655,957,958,958,957,7759
20250122,103200,1970139692,959,958,959,958,1618
20250122,103100,1968589617,958,960,960,957,11558
20250122,103000,1957510128,960,960,961,960,902
20250122,102900,1956644182,961,961,962,959,4458
20250122,102800,1952359550,961,957,961,957,8775
20250122,102700,1943961853,957,957,957,956,995
20250122,102600,1943010138,957,960,961,957,11109
20250122,102500,1932361161,960,958,960,958,9596
20250122,102400,1923163255,958,958,958,957,203
20250122,102300,1922968784,953,960,960,952,21402
20250122,102200,1902506178,960,958,960,957,5564
20250122,102100,1897178615,959,958,959,958,1460
20250122,102000,1895778931,958,957,958,957,14377
20250122,101900,1882008164,957,956,957,955,7064
20250122,101800,1875254425,956,958,958,956,2587
20250122,101700,1872778022,958,958,958,957,4478
20250122,101600,1868490816,958,958,958,957,2061
20250122,101500,1866516418,958,958,958,957,3283
20250122,101400,1863371316,958,956,958,956,1983
20250122,101300,1861473626,956,952,956,952,7852
20250122,101200,1853982040,952,951,953,950,12348
20250122,101100,1842227584,951,950,951,950,5891
20250122,101000,1836629011,950,949,950,949,2933
20250122,100900,1833842762,949,946,949,944,14390
20250122,100800,1820234890,944,945,948,942,49005
20250122,100700,1773966389,948,951,951,943,50802
20250122,100600,1725850427,950,950,953,949,22818
20250122,100500,1704140053,950,953,953,949,27524
20250122,100400,1677972320,956,956,956,956,1148
20250122,100300,1676874832,956,960,961,950,90842
20250122,100200,1590268738,959,962,962,959,15607
20250122,100100,1575283964,961,962,962,959,23225
20250122,100000,1552973979,962,965,965,962,10359
20250122,095900,1542997693,964,964,964,963,2857
20250122,095800,1540243945,964,966,966,964,805
20250122,095700,1539467722,966,967,967,964,16176
20250122,095600,1523847709,966,967,967,965,2981
20250122,095500,1520969501,966,961,966,961,7405
20250122,095400,1513828750,961,961,961,961,3970
20250122,095300,1510013580,959,966,966,957,88554
20250122,095200,1424864853,965,967,971,965,27272
20250122,095100,1398480324,967,969,969,967,15066
20250122,095000,1383886148,969,972,972,969,13962
20250122,094900,1370336724,974,972,974,972,505
20250122,094800,1369845858,972,972,973,972,5493
20250122,094700,1364503419,972,972,972,972,3390
20250122,094600,1361208339,972,972,972,972,2942
20250122,094500,1358348715,972,973,975,972,16157
20250122,094400,1342641267,975,973,975,972,3229
20250122,094300,1339499691,973,973,976,973,5002
20250122,094200,1334630894,973,976,976,973,9676
20250122,094100,1325203960,977,978,979,976,2841
20250122,094000,1322430198,978,979,979,973,13835
20250122,093900,1308918448,977,977,979,977,11037
20250122,093800,1298129836,978,979,980,978,11257
20250122,093700,1287111228,979,978,979,977,5144
20250122,093600,1282080390,978,978,978,978,883
20250122,093500,1281216816,978,979,979,977,9138
20250122,093400,1272279960,979,979,980,978,1849
20250122,093300,1270471156,979,981,982,979,3961
20250122,093200,1266591624,982,980,982,980,10402
20250122,093100,1256394269,980,978,981,978,4883
20250122,093000,1251610376,979,977,979,976,25262
20250122,092900,1226914944,976,981,981,976,10763
20250122,092800,1216377155,982,978,982,978,7318
20250122,092700,1209207568,978,983,983,976,19114
20250122,092600,1190482319,984,990,992,983,43208
20250122,092500,1147763995,990,987,992,987,26359
20250122,092400,1121680817,988,984,988,980,15351
20250122,092300,1106574910,984,979,985,977,15949
20250122,092200,1090918460,980,979,981,978,6610
20250122,092100,1084442253,980,979,981,977,5179
20250122,092000,1079371619,979,970,979,970,17052
20250122,091900,1062782157,971,968,971,968,9182
20250122,091800,1053886452,968,970,970,966,24046
20250122,091700,1030603664,971,971,971,969,7094
20250122,091600,1023723437,971,971,971,969,7802
20250122,091500,1016157342,971,974,976,971,17853
20250122,091400,998769746,973,974,974,971,28183
20250122,091300,971364645,974,975,976,973,7651
20250122,091200,963906452,975,969,975,969,41173
20250122,091100,923911616,969,965,970,964,22741
20250122,091000,901945120,964,961,967,959,38522
20250122,090900,864876861,959,965,966,955,83619
20250122,090800,784772393,965,967,969,955,46118
20250122,090700,740450494,967,971,977,967,29941
20250122,090600,711403864,974,982,983,970,58321
20250122,090500,654398009,981,983,986,981,63343
20250122,090400,592148756,983,991,993,982,87982
20250122,090300,505343607,991,994,995,991,190005
20250122,090200,316985296,994,1008,1008,993,70958
20250122,090100,246187095,1002,999,1009,998,114411
20250122,090000,131350645,1000,999,1004,996,128090