stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,204100,21030079256,720,720,720,720,228495
20250115,204000,21030079256,720,720,720,720,0
20250115,203900,21030079256,720,720,720,720,0
20250115,203800,21030079256,720,720,720,720,0
20250115,203700,21030079256,720,720,720,720,0
20250115,203600,21030079256,720,720,720,720,0
20250115,203500,21030079256,720,720,720,720,0
20250115,203400,21030079256,720,720,720,720,0
20250115,203300,21030079256,720,720,720,720,0
20250115,203200,21030079256,720,720,720,720,0
20250115,203100,21030079256,720,720,720,720,0
20250115,203000,21030079256,720,720,720,720,0
20250115,202900,21030079256,720,720,720,720,0
20250115,202800,21030079256,720,720,720,720,0
20250115,202700,21030079256,720,720,720,720,0
20250115,202600,21030079256,720,720,720,720,0
20250115,202500,21030079256,720,720,720,720,0
20250115,202400,21030079256,720,720,720,720,0
20250115,202300,21030079256,720,720,720,720,0
20250115,202200,21030079256,720,720,720,720,0
20250115,202100,21030079256,720,720,720,720,0
20250115,202000,21030079256,720,720,720,720,0
20250115,201900,21030079256,720,720,720,720,0
20250115,201800,21030079256,720,720,720,720,0
20250115,201700,21030079256,720,720,720,720,0
20250115,201600,21030079256,720,720,720,720,0
20250115,201500,21030079256,720,720,720,720,0
20250115,201400,21030079256,720,720,720,720,0
20250115,201300,21030079256,720,720,720,720,0
20250115,201200,21030079256,720,720,720,720,0
20250115,201100,21030079256,720,720,720,720,228495
20250115,201000,21030079256,720,720,720,720,0
20250115,200900,21030079256,720,720,720,720,0
20250115,200800,21030079256,720,720,720,720,0
20250115,200700,21030079256,720,720,720,720,0
20250115,200600,21030079256,720,720,720,720,0
20250115,200500,21030079256,720,720,720,720,0
20250115,200400,21030079256,720,720,720,720,0
20250115,200300,21030079256,720,720,720,720,0
20250115,200200,21030079256,720,720,720,720,0
20250115,200100,21030079256,720,720,720,720,0
20250115,200000,21030079256,720,720,720,720,0
20250115,195900,21030079256,720,720,720,720,0
20250115,195800,21030079256,720,720,720,720,0
20250115,195700,21030079256,720,720,720,720,0
20250115,195600,21030079256,720,720,720,720,0
20250115,195500,21030079256,720,720,720,720,0
20250115,195400,21030079256,720,720,720,720,0
20250115,195300,21030079256,720,720,720,720,0
20250115,195200,21030079256,720,720,720,720,0
20250115,195100,21030079256,720,720,720,720,0
20250115,195000,21030079256,720,720,720,720,0
20250115,194900,21030079256,720,720,720,720,0
20250115,194800,21030079256,720,720,720,720,0
20250115,194700,21030079256,720,720,720,720,0
20250115,194600,21030079256,720,720,720,720,0
20250115,194500,21030079256,720,720,720,720,0
20250115,194400,21030079256,720,720,720,720,0
20250115,194300,21030079256,720,720,720,720,0
20250115,194200,21030079256,720,720,720,720,0
20250115,194100,21030079256,720,720,720,720,228495
20250115,194000,21030079256,720,720,720,720,0
20250115,193900,21030079256,720,720,720,720,0
20250115,193800,21030079256,720,720,720,720,0
20250115,193700,21030079256,720,720,720,720,0
20250115,193600,21030079256,720,720,720,720,0
20250115,193500,21030079256,720,720,720,720,0
20250115,193400,21030079256,720,720,720,720,0
20250115,193300,21030079256,720,720,720,720,0
20250115,193200,21030079256,720,720,720,720,0
20250115,193100,21030079256,720,720,720,720,0
20250115,193000,21030079256,720,720,720,720,0
20250115,192900,21030079256,720,720,720,720,0
20250115,192800,21030079256,720,720,720,720,0
20250115,192700,21030079256,720,720,720,720,0
20250115,192600,21030079256,720,720,720,720,0
20250115,192500,21030079256,720,720,720,720,0
20250115,192400,21030079256,720,720,720,720,0
20250115,192300,21030079256,720,720,720,720,0
20250115,192200,21030079256,720,720,720,720,0
20250115,192100,21030079256,720,720,720,720,0
20250115,192000,21030079256,720,720,720,720,0
20250115,191900,21030079256,720,720,720,720,0
20250115,191800,21030079256,720,720,720,720,0
20250115,191700,21030079256,720,720,720,720,0
20250115,191600,21030079256,720,720,720,720,0
20250115,191500,21030079256,720,720,720,720,0
20250115,191400,21030079256,720,720,720,720,0
20250115,191300,21030079256,720,720,720,720,0
20250115,191200,21030079256,720,720,720,720,0
20250115,191100,21030079256,720,720,720,720,228495
20250115,191000,21030079256,720,720,720,720,0
20250115,190900,21030079256,720,720,720,720,0
20250115,190800,21030079256,720,720,720,720,0
20250115,190700,21030079256,720,720,720,720,0
20250115,190600,21030079256,720,720,720,720,0
20250115,190500,21030079256,720,720,720,720,0
20250115,190400,21030079256,720,720,720,720,0
20250115,190300,21030079256,720,720,720,720,0
20250115,190200,21030079256,720,720,720,720,0
20250115,190100,21030079256,720,720,720,720,0
20250115,190000,21030079256,720,720,720,720,0
20250115,185900,21030079256,720,720,720,720,0
20250115,185800,21030079256,720,720,720,720,0
20250115,185700,21030079256,720,720,720,720,0
20250115,185600,21030079256,720,720,720,720,0
20250115,185500,21030079256,720,720,720,720,0
20250115,185400,21030079256,720,720,720,720,0
20250115,185300,21030079256,720,720,720,720,0
20250115,185200,21030079256,720,720,720,720,0
20250115,185100,21030079256,720,720,720,720,0
20250115,185000,21030079256,720,720,720,720,0
20250115,184900,21030079256,720,720,720,720,0
20250115,184800,21030079256,720,720,720,720,0
20250115,184700,21030079256,720,720,720,720,0
20250115,184600,21030079256,720,720,720,720,0
20250115,184500,21030079256,720,720,720,720,0
20250115,184400,21030079256,720,720,720,720,0
20250115,184300,21030079256,720,720,720,720,0
20250115,184200,21030079256,720,720,720,720,0
20250115,184100,21030079256,720,720,720,720,228495
20250115,184000,21030079256,720,720,720,720,0
20250115,183900,21030079256,720,720,720,720,0
20250115,183800,21030079256,720,720,720,720,0
20250115,183700,21030079256,720,720,720,720,0
20250115,183600,21030079256,720,720,720,720,0
20250115,183500,21030079256,720,720,720,720,0
20250115,183400,21030079256,720,720,720,720,0
20250115,183300,21030079256,720,720,720,720,0
20250115,183200,21030079256,720,720,720,720,0
20250115,183100,21030079256,720,720,720,720,0
20250115,183000,21030079256,720,720,720,720,0
20250115,182900,21030079256,720,720,720,720,0
20250115,182800,21030079256,720,720,720,720,0
20250115,182700,21030079256,720,720,720,720,0
20250115,182600,21030079256,720,720,720,720,0
20250115,182500,21030079256,720,720,720,720,0
20250115,182400,21030079256,720,720,720,720,0
20250115,182300,21030079256,720,720,720,720,0
20250115,182200,21030079256,720,720,720,720,0
20250115,182100,21030079256,720,720,720,720,0
20250115,182000,21030079256,720,720,720,720,0
20250115,181900,21030079256,720,720,720,720,0
20250115,181800,21030079256,720,720,720,720,0
20250115,181700,21030079256,720,720,720,720,0
20250115,181600,21030079256,720,720,720,720,0
20250115,181500,21030079256,720,720,720,720,0
20250115,181400,21030079256,720,720,720,720,0
20250115,181300,21030079256,720,720,720,720,0
20250115,181200,21030079256,720,720,720,720,0
20250115,181100,21030079256,720,720,720,720,228495
20250115,181000,21030079256,720,720,720,720,0
20250115,180900,21030079256,720,720,720,720,0
20250115,180800,21030079256,720,720,720,720,0
20250115,180700,21030079256,720,720,720,720,0
20250115,180600,21030079256,720,720,720,720,0
20250115,180500,21030079256,720,720,720,720,0
20250115,180400,21030079256,720,720,720,720,0
20250115,180300,21030079256,720,720,720,720,0
20250115,180200,21030079256,720,720,720,720,0
20250115,180100,21030079256,720,720,720,720,0
20250115,180000,21030079256,720,720,720,720,0
20250115,175900,21030079256,720,720,720,720,0
20250115,175800,21030079256,720,720,720,720,0
20250115,175700,21030079256,720,720,720,720,0
20250115,175600,21030079256,720,720,720,720,0
20250115,175500,21030079256,720,720,720,720,0
20250115,175400,21030079256,720,720,720,720,0
20250115,175300,21030079256,720,720,720,720,0
20250115,175200,21030079256,720,720,720,720,0
20250115,175100,21030079256,720,720,720,720,0
20250115,175000,21030079256,720,720,720,720,0
20250115,174900,21030079256,720,720,720,720,0
20250115,174800,21030079256,720,720,720,720,0
20250115,174700,21030079256,720,720,720,720,0
20250115,174600,21030079256,720,720,720,720,0
20250115,174500,21030079256,720,720,720,720,0
20250115,174400,21030079256,720,720,720,720,0
20250115,174300,21030079256,720,720,720,720,0
20250115,174200,21030079256,720,720,720,720,0
20250115,174100,21030079256,720,720,720,720,228495
20250115,174000,21030079256,720,720,720,720,0
20250115,173900,21030079256,720,720,720,720,0
20250115,173800,21030079256,720,720,720,720,0
20250115,173700,21030079256,720,720,720,720,0
20250115,173600,21030079256,720,720,720,720,0
20250115,173500,21030079256,720,720,720,720,0
20250115,173400,21030079256,720,720,720,720,0
20250115,173300,21030079256,720,720,720,720,0
20250115,173200,21030079256,720,720,720,720,0
20250115,173100,21030079256,720,720,720,720,0
20250115,173000,21030079256,720,720,720,720,0
20250115,172900,21030079256,720,720,720,720,0
20250115,172800,21030079256,720,720,720,720,0
20250115,172700,21030079256,720,720,720,720,0
20250115,172600,21030079256,720,720,720,720,0
20250115,172500,21030079256,720,720,720,720,0
20250115,172400,21030079256,720,720,720,720,0
20250115,172300,21030079256,720,720,720,720,0
20250115,172200,21030079256,720,720,720,720,0
20250115,172100,21030079256,720,720,720,720,0
20250115,172000,21030079256,720,720,720,720,0
20250115,171900,21030079256,720,720,720,720,0
20250115,171800,21030079256,720,720,720,720,0
20250115,171700,21030079256,720,720,720,720,0
20250115,171600,21030079256,720,720,720,720,0
20250115,171500,21030079256,720,720,720,720,0
20250115,171400,21030079256,720,720,720,720,0
20250115,171300,21030079256,720,720,720,720,0
20250115,171200,21030079256,720,720,720,720,0
20250115,171100,21030079256,720,720,720,720,228495
20250115,171000,21030079256,720,720,720,720,0
20250115,170900,21030079256,720,720,720,720,0
20250115,170800,21030079256,720,720,720,720,0
20250115,170700,21030079256,720,720,720,720,0
20250115,170600,21030079256,720,720,720,720,0
20250115,170500,21030079256,720,720,720,720,0
20250115,170400,21030079256,720,720,720,720,0
20250115,170300,21030079256,720,720,720,720,0
20250115,170200,21030079256,720,720,720,720,0
20250115,170100,21030079256,720,720,720,720,0
20250115,170000,21030079256,720,720,720,720,0
20250115,165900,21030079256,720,720,720,720,0
20250115,165800,21030079256,720,720,720,720,0
20250115,165700,21030079256,720,720,720,720,0
20250115,165600,21030079256,720,720,720,720,0
20250115,165500,21030079256,720,720,720,720,0
20250115,165400,21030079256,720,720,720,720,0
20250115,165300,21030079256,720,720,720,720,0
20250115,165200,21030079256,720,720,720,720,0
20250115,165100,21030079256,720,720,720,720,0
20250115,165000,21030079256,720,720,720,720,0
20250115,164900,21030079256,720,720,720,720,0
20250115,164800,21030079256,720,720,720,720,0
20250115,164700,21030079256,720,720,720,720,0
20250115,164600,21030079256,720,720,720,720,0
20250115,164500,21030079256,720,720,720,720,0
20250115,164400,21030079256,720,720,720,720,0
20250115,164300,21030079256,720,720,720,720,0
20250115,164200,21030079256,720,720,720,720,0
20250115,164100,21030079256,720,720,720,720,228495
20250115,164000,21030079256,720,720,720,720,0
20250115,163900,21030079256,720,720,720,720,0
20250115,163800,21030079256,720,720,720,720,0
20250115,163700,21030079256,720,720,720,720,0
20250115,163600,21030079256,720,720,720,720,0
20250115,163500,21030079256,720,720,720,720,0
20250115,163400,21030079256,720,720,720,720,0
20250115,163300,21030079256,720,720,720,720,0
20250115,163200,21030079256,720,720,720,720,0
20250115,163100,21030079256,720,720,720,720,0
20250115,163000,21030079256,720,720,720,720,0
20250115,162900,21030079256,720,720,720,720,0
20250115,162800,21030079256,720,720,720,720,0
20250115,162700,21030079256,720,720,720,720,0
20250115,162600,21030079256,720,720,720,720,0
20250115,162500,21030079256,720,720,720,720,0
20250115,162400,21030079256,720,720,720,720,0
20250115,162300,21030079256,720,720,720,720,0
20250115,162200,21030079256,720,720,720,720,0
20250115,162100,21030079256,720,720,720,720,0
20250115,162000,21030079256,720,720,720,720,0
20250115,161900,21030079256,720,720,720,720,0
20250115,161800,21030079256,720,720,720,720,0
20250115,161700,21030079256,720,720,720,720,0
20250115,161600,21030079256,720,720,720,720,0
20250115,161500,21030079256,720,720,720,720,0
20250115,161400,21030079256,720,720,720,720,0
20250115,161300,21030079256,720,720,720,720,0
20250115,161200,21030079256,720,720,720,720,0
20250115,161100,21030079256,720,720,720,720,228495
20250115,161000,21030079256,720,720,720,720,0
20250115,160900,21030079256,720,720,720,720,0
20250115,160800,21030079256,720,720,720,720,0
20250115,160700,21030079256,720,720,720,720,0
20250115,160600,21030079256,720,720,720,720,0
20250115,160500,21030079256,720,720,720,720,0
20250115,160400,21030079256,720,720,720,720,0
20250115,160300,21030079256,720,720,720,720,0
20250115,160200,21030079256,720,720,720,720,0
20250115,160100,21030079256,720,720,720,720,0
20250115,160000,21030079256,720,720,720,720,0
20250115,155900,21030079256,720,720,720,720,0
20250115,155800,21030079256,720,720,720,720,0
20250115,155700,21030079256,720,720,720,720,0
20250115,155600,21030079256,720,720,720,720,0
20250115,155500,21030079256,720,720,720,720,0
20250115,155400,21030079256,720,720,720,720,0
20250115,155300,21030079256,720,720,720,720,0
20250115,155200,21030079256,720,720,720,720,0
20250115,155100,21030079256,720,720,720,720,0
20250115,155000,21030079256,720,720,720,720,0
20250115,154900,21030079256,720,720,720,720,0
20250115,154800,21030079256,720,720,720,720,0
20250115,154700,21030079256,720,720,720,720,0
20250115,154600,21030079256,720,720,720,720,0
20250115,154500,21030079256,720,720,720,720,0
20250115,154400,21030079256,720,720,720,720,0
20250115,154300,21030079256,720,720,720,720,0
20250115,154200,21030079256,720,720,720,720,0
20250115,154100,21030079256,720,720,720,720,228495
20250115,154000,21030079256,720,720,720,720,0
20250115,153900,21030079256,720,720,720,720,0
20250115,153800,21030079256,720,720,720,720,0
20250115,153700,21030079256,720,720,720,720,0
20250115,153600,21030079256,720,720,720,720,0
20250115,153500,21030079256,720,720,720,720,0
20250115,153400,21030079256,720,720,720,720,0
20250115,153300,21030079256,720,720,720,720,0
20250115,153200,21030079256,720,720,720,720,0
20250115,153100,21030079256,720,720,720,720,0
20250115,153000,21030079256,720,720,720,720,228495
20250115,152900,20865562856,718,718,718,718,0
20250115,152800,20865562856,718,718,718,718,0
20250115,152700,20865562856,718,718,718,718,0
20250115,152600,20865562856,718,718,718,718,0
20250115,152500,20865562856,718,718,718,718,0
20250115,152400,20865562856,718,718,718,718,0
20250115,152300,20865562856,718,718,718,718,0
20250115,152200,20865562856,718,718,718,718,0
20250115,152100,20865562856,718,718,718,718,0
20250115,152000,20865562856,718,718,718,718,0
20250115,151900,20865562856,718,712,720,710,216079
20250115,151800,20710703603,714,718,723,709,396501
20250115,151700,20427015653,712,749,749,712,277920
20250115,151600,20223387940,748,750,754,748,77229
20250115,151500,20165493886,749,753,754,747,79861
20250115,151400,20105665418,748,754,754,747,128994
20250115,151300,20008900385,754,755,762,754,63749
20250115,151200,19960715892,756,756,760,750,102936
20250115,151100,19883145570,756,757,760,752,86864
20250115,151000,19817421108,757,758,764,754,128243
20250115,150900,19720171662,754,750,762,740,226673
20250115,150800,19550885542,750,762,766,745,200512
20250115,150700,19399503424,761,774,781,750,309283
20250115,150600,19162921681,773,778,779,769,62581
20250115,150500,19114521161,778,781,783,778,116912
20250115,150400,19023245430,781,776,785,775,197153
20250115,150300,18869121709,776,774,776,771,84449
20250115,150200,18803870063,774,777,780,774,159530
20250115,150100,18680083098,778,778,786,768,299219
20250115,150000,18446778916,779,769,784,765,377494
20250115,145900,18153394423,767,747,770,743,350339
20250115,145800,17888782189,745,750,756,745,201676
20250115,145700,17737232943,749,760,762,740,278279
20250115,145600,17528713343,762,770,773,757,291395
20250115,145500,17306335550,770,768,771,767,156098
20250115,145400,17186215589,770,771,774,766,140299
20250115,145300,17078234901,772,770,775,768,160273
20250115,145200,16954539941,770,770,774,764,111556
20250115,145100,16868831959,770,759,775,759,267234
20250115,145000,16663218766,759,767,770,759,266784
20250115,144900,16459207213,767,784,784,750,373190
20250115,144800,16172593473,784,782,784,782,50271
20250115,144700,16133228324,781,784,785,781,116627
20250115,144600,16042013215,784,787,789,784,71289
20250115,144500,15985927088,785,784,791,781,100081
20250115,144400,15907300163,782,789,789,780,118230
20250115,144300,15814642819,789,788,793,787,207463
20250115,144200,15650714503,788,783,789,783,88714
20250115,144100,15580961555,784,780,788,777,178511
20250115,144000,15441176079,779,784,786,778,159100
20250115,143900,15316730559,785,790,790,785,129237
20250115,143800,15214920205,789,788,794,786,170028
20250115,143700,15080450356,787,789,795,784,121710
20250115,143600,14984341047,789,786,789,781,190088
20250115,143500,14835346873,786,784,794,781,235675
20250115,143400,14650093669,783,780,790,778,185393
20250115,143300,14504797097,780,792,795,778,258536
20250115,143200,14301159925,791,798,802,790,522717
20250115,143100,13884668397,798,796,802,795,347689
20250115,143000,13607139297,799,798,803,789,1057988
20250115,142900,12764092877,800,785,800,774,782911
20250115,142800,12146507011,785,787,789,781,244987
20250115,142700,11954495601,785,783,795,779,598753
20250115,142600,11482794598,783,783,788,773,530301
20250115,142500,11068943759,782,778,790,775,733143
20250115,142400,10494840831,778,754,783,748,1107905
20250115,142300,9640108735,755,745,755,743,326932
20250115,142200,9395551163,745,751,754,738,475297
20250115,142100,9041581154,751,736,764,735,1295797
20250115,142000,8074817572,736,733,736,714,734009
20250115,141900,7539890083,733,733,733,723,599045
20250115,141800,7101557514,733,733,733,733,0
20250115,141700,7101557514,733,718,733,710,460002
20250115,141600,6768501099,723,689,723,689,842148
20250115,141500,6171901123,688,676,694,674,441392
20250115,141400,5868520453,674,675,682,665,192002
20250115,141300,5738577122,675,680,681,665,240382
20250115,141200,5576626594,679,661,680,659,242010
20250115,141100,5414511773,659,637,673,637,243790
20250115,141000,5254019731,639,633,639,633,21833
20250115,140900,5240148413,633,629,635,629,6188
20250115,140800,5236241236,633,627,633,626,13022
20250115,140700,5228048454,630,630,631,626,11036
20250115,140600,5221122237,631,633,633,631,2144
20250115,140500,5219768927,634,631,634,631,2902
20250115,140400,5217935629,631,628,631,628,1736
20250115,140300,5216843881,628,629,629,628,2410
20250115,140200,5215329901,629,632,632,628,13240
20250115,140100,5206999347,633,630,633,630,3136
20250115,140000,5205022773,630,629,632,629,5979
20250115,135900,5201259714,630,629,633,629,480
20250115,135800,5200957500,628,635,635,628,7747
20250115,135700,5196066547,635,630,635,627,29234
20250115,135600,5177674408,630,635,637,629,35288
20250115,135500,5155404942,635,639,642,635,13921
20250115,135400,5146510810,639,634,640,634,28366
20250115,135300,5128413733,633,631,633,631,14496
20250115,135200,5119248862,631,632,633,631,4383
20250115,135100,5116477384,633,630,633,630,22132
20250115,135000,5102512219,631,631,632,628,691
20250115,134900,5102077283,629,626,631,626,24766
20250115,134800,5086529858,627,627,629,627,1159
20250115,134700,5085803159,629,628,629,627,1052
20250115,134600,5085142580,629,627,629,624,206
20250115,134500,5085013023,624,626,629,623,41896
20250115,134400,5058862983,627,627,628,627,3627
20250115,134300,5056588809,628,632,633,628,15032
20250115,134200,5047131438,632,630,632,629,1540
20250115,134100,5046159521,627,626,627,626,2680
20250115,134000,5044481772,626,626,628,625,27815
20250115,133900,5027090040,626,627,627,625,29842
20250115,133800,5008406130,628,628,628,627,7059
20250115,133700,5003976201,628,631,631,628,9249
20250115,133600,4998166862,631,629,632,629,6242
20250115,133500,4994240327,629,629,629,628,9049
20250115,133400,4988555397,628,631,631,627,38656
20250115,133300,4964243315,632,636,636,632,2261
20250115,133200,4962813644,636,632,636,632,6417
20250115,133100,4958756668,632,632,632,632,4632
20250115,133000,4955829244,633,632,636,632,3104
20250115,132900,4953866088,633,633,633,633,3266
20250115,132800,4951798710,636,637,637,636,215
20250115,132700,4951661770,637,635,637,632,8959
20250115,132600,4945989867,634,637,637,634,9848
20250115,132500,4939739528,637,634,637,634,1689
20250115,132400,4938668135,634,634,634,634,5580
20250115,132300,4935130415,634,634,634,634,375
20250115,132200,4934892665,634,634,634,634,0
20250115,132100,4934892665,634,634,634,634,6833
20250115,132000,4930560543,634,635,635,634,5789
20250115,131900,4926889502,638,638,638,634,10468
20250115,131800,4920240970,639,635,639,634,4511
20250115,131700,4917371601,635,638,638,634,8535
20250115,131600,4911944116,638,640,640,638,25481
20250115,131500,4895665423,641,639,642,639,4545
20250115,131400,4892753481,639,641,644,639,20809
20250115,131300,4879443101,641,641,641,641,442
20250115,131200,4879159779,640,642,642,640,1767
20250115,131100,4878026073,640,642,643,640,8828
20250115,131000,4872361803,642,639,642,638,30199
20250115,130900,4853061072,639,639,642,635,8666
20250115,130800,4847516699,639,638,642,635,23517
20250115,130700,4832489470,639,639,639,638,24678
20250115,130600,4816727289,639,634,639,633,18032
20250115,130500,4805270087,634,634,635,632,6193
20250115,130400,4801348246,634,633,634,632,4218
20250115,130300,4798680460,634,633,634,631,6372
20250115,130200,4794650285,634,634,634,634,20
20250115,130100,4794637605,633,633,635,632,2300
20250115,130000,4793179951,635,632,635,632,3280
20250115,125900,4791103715,633,632,635,632,3877
20250115,125800,4788649953,632,633,633,630,10917
20250115,125700,4781760741,630,634,635,630,19209
20250115,125600,4769634318,634,635,635,633,30789
20250115,125500,4750090164,634,634,634,634,11995
20250115,125400,4742485334,634,634,634,630,15270
20250115,125300,4732821592,632,632,634,632,3569
20250115,125200,4730565976,633,633,634,633,3796
20250115,125100,4728161838,630,630,631,628,15675
20250115,125000,4718290616,631,634,634,630,8572
20250115,124900,4712877474,633,633,633,630,12244
20250115,124800,4705140457,633,631,633,629,5713
20250115,124700,4701541569,631,633,634,630,7330
20250115,124600,4696903030,633,629,633,629,10216
20250115,124500,4690466915,629,626,630,624,49053
20250115,124400,4659766383,626,640,640,626,105046
20250115,124300,4593450996,642,640,642,636,19698
20250115,124200,4580891374,642,642,642,641,5767
20250115,124100,4577190211,641,641,641,639,12794
20250115,124000,4568998623,639,640,641,639,12148
20250115,123900,4561222991,640,639,641,636,14810
20250115,123800,4551782307,640,640,640,638,16729
20250115,123700,4541090615,639,644,644,639,6887
20250115,123600,4536679722,643,641,645,639,8796
20250115,123500,4531055754,641,645,645,640,24257
20250115,123400,4515450362,644,650,651,643,10085
20250115,123300,4508947014,653,645,653,642,18879
20250115,123200,4496706279,640,645,650,640,33703
20250115,123100,4474988965,645,646,646,645,13814
20250115,123000,4466072555,646,648,657,646,26586
20250115,122900,4448876012,649,652,657,643,29635
20250115,122800,4429700940,652,655,657,648,58177
20250115,122700,4391838986,657,643,664,643,130823
20250115,122600,4306506977,643,639,647,637,51637
20250115,122500,4273280230,639,639,644,635,23748
20250115,122400,4258119865,639,647,647,634,102196
20250115,122300,4192910579,648,646,650,633,178050
20250115,122200,4078627141,646,657,664,646,578346
20250115,122100,3698703025,657,655,657,654,50561
20250115,122000,3665514890,652,657,657,652,34945
20250115,121900,3642612722,656,656,657,656,32080
20250115,121800,3621547629,656,655,656,654,45190
20250115,121700,3591949700,655,654,656,654,20463
20250115,121600,3578539343,654,656,656,651,26060
20250115,121500,3561478592,654,651,656,647,45134
20250115,121400,3532010035,651,647,651,644,19237
20250115,121300,3519543694,649,653,653,647,28360
20250115,121200,3501088956,653,652,653,651,18283
20250115,121100,3489167576,648,650,653,648,30091
20250115,121000,3469580030,650,650,650,647,33324
20250115,120900,3447938835,650,645,650,645,20198
20250115,120800,3434822208,645,644,647,644,4294
20250115,120700,3432053396,644,647,647,643,21914
20250115,120600,3417936771,647,651,653,647,43229
20250115,120500,3389796356,652,650,652,648,22808
20250115,120400,3374972247,650,654,656,649,34961
20250115,120300,3352115591,654,642,654,642,58105
20250115,120200,3314479966,642,636,642,636,7578
20250115,120100,3309627149,636,640,642,636,607
20250115,120000,3309239266,642,640,642,637,231
20250115,115900,3309091969,642,642,642,635,6602
20250115,115800,3304887830,642,642,643,639,16292
20250115,115700,3294445953,642,641,643,640,8621
20250115,115600,3288913419,641,641,641,641,2021
20250115,115500,3287617958,641,642,642,639,6666
20250115,115400,3283355925,642,643,643,639,4181
20250115,115300,3280679819,644,641,644,640,6972
20250115,115200,3276199402,641,638,641,638,8181
20250115,115100,3270970220,639,638,639,637,3100
20250115,115000,3268993367,638,637,638,637,10
20250115,114900,3268986994,636,635,636,635,9775
20250115,114800,3262775104,635,635,635,635,2000
20250115,114700,3261505104,634,635,635,633,267
20250115,114600,3261335957,634,636,636,634,1833
20250115,114500,3260171435,636,638,638,636,616
20250115,114400,3259779060,639,639,639,639,346
20250115,114300,3259557966,639,639,639,639,1400
20250115,114200,3258663366,636,636,636,636,490
20250115,114100,3258351726,636,635,639,635,1024
20250115,114000,3257701481,636,640,640,636,187
20250115,113900,3257582329,640,641,642,640,13378
20250115,113800,3249016068,642,641,642,640,20258
20250115,113700,3236042332,642,635,642,635,36029
20250115,113600,3213019687,635,633,635,632,7077
20250115,113500,3208544781,632,630,633,630,5500
20250115,113400,3205072594,628,629,630,627,2379
20250115,113300,3203576976,625,623,625,623,3313
20250115,113200,3201512400,623,625,626,623,3003
20250115,113100,3199636640,626,628,632,625,3503
20250115,113000,3197443832,628,630,633,628,4991
20250115,112900,3194305036,635,634,636,629,1560
20250115,112800,3193315609,634,629,634,629,8286
20250115,112700,3188088888,629,625,630,625,6585
20250115,112600,3183957483,625,624,625,624,1846
20250115,112500,3182803979,625,623,625,623,5467
20250115,112400,3179392156,623,622,623,621,1367
20250115,112300,3178542449,622,622,622,622,458
20250115,112200,3178257573,622,622,622,622,787
20250115,112100,3177768059,622,624,624,622,1293
20250115,112000,3176961432,624,623,624,622,35951
20250115,111900,3154590136,623,623,623,623,8760
20250115,111800,3149132656,623,624,624,622,5851
20250115,111700,3145490586,623,623,623,623,1519
20250115,111600,3144544249,623,624,624,622,2673
20250115,111500,3142881540,624,624,624,624,5
20250115,111400,3142878420,624,624,624,624,702
20250115,111300,3142440372,624,624,624,622,8903
20250115,111200,3136897261,624,624,624,624,1250
20250115,111100,3136117261,624,623,624,623,11384
20250115,111000,3129024721,623,623,624,622,13193
20250115,110900,3120805414,623,622,623,622,1731
20250115,110800,3119728728,622,623,623,622,1489
20250115,110700,3118801556,623,624,624,623,4263
20250115,110600,3116144909,624,624,625,624,627
20250115,110500,3115753494,624,623,624,623,377
20250115,110400,3115518601,623,621,623,621,100
20250115,110300,3115456303,623,622,623,622,1151
20250115,110200,3114739721,622,621,623,621,1977
20250115,110100,3113511202,621,623,623,621,1187
20250115,110000,3112773965,624,623,624,620,6927
20250115,105900,3108478088,620,621,621,620,1348
20250115,105800,3107641407,624,620,624,620,77
20250115,105700,3107593663,619,619,623,619,750
20250115,105600,3107129037,619,623,623,618,7180
20250115,105500,3102687177,623,623,623,620,2630
20250115,105400,3101052282,623,625,626,623,1545
20250115,105300,3100088301,625,629,629,625,3123
20250115,105200,3098130081,629,625,630,623,7352
20250115,105100,3093510712,629,620,630,620,36368
20250115,105000,3070894174,619,620,620,618,10350
20250115,104900,3064477562,619,621,621,619,1213
20250115,104800,3063725903,620,616,621,615,27240
20250115,104700,3046868430,620,621,621,615,16638
20250115,104600,3036594916,619,624,624,618,56613
20250115,104500,3001390862,624,623,624,623,20315
20250115,104400,2988730363,624,624,625,623,15291
20250115,104300,2979200699,623,625,626,623,28921
20250115,104200,2961149240,625,628,628,625,38345
20250115,104100,2937169517,627,631,631,627,7954
20250115,104000,2932165380,631,632,632,631,19756
20250115,103900,2919693199,633,632,633,632,3874
20250115,103800,2917244142,633,633,633,633,707
20250115,103700,2916796611,632,634,634,632,1288
20250115,103600,2915981639,635,633,635,631,10355
20250115,103500,2909442583,631,633,633,631,18067
20250115,103400,2898042246,633,631,633,631,254
20250115,103300,2897881870,630,631,631,630,4512
20250115,103200,2895039096,631,634,634,631,14210
20250115,103100,2886062727,634,635,635,633,6775
20250115,103000,2881765897,636,638,638,636,3318
20250115,102900,2879655440,639,641,641,639,3655
20250115,102800,2877314933,641,639,643,639,49
20250115,102700,2877283514,637,634,637,634,12056
20250115,102600,2869624607,633,634,634,633,2094
20250115,102500,2868297124,635,637,637,634,8860
20250115,102400,2862669109,637,645,645,637,48168
20250115,102300,2831795947,644,643,645,640,31469
20250115,102200,2811552397,643,641,643,641,6247
20250115,102100,2807540442,640,631,642,631,28803
20250115,102000,2789206947,633,633,633,630,7979
20250115,101900,2784167111,633,631,633,631,715
20250115,101800,2783714853,632,634,634,629,25824
20250115,101700,2767395568,634,634,636,633,10296
20250115,101600,2760867364,634,634,634,631,5672
20250115,101500,2757283475,634,630,635,630,17697
20250115,101400,2746133090,630,632,632,628,17575
20250115,101300,2735067580,630,634,634,630,7781
20250115,101200,2730145792,635,632,635,632,830
20250115,101100,2729619652,632,632,634,631,10968
20250115,101000,2722687022,632,630,633,629,7705
20250115,100900,2717822249,629,629,629,626,16000
20250115,100800,2707788698,629,630,630,627,4882
20250115,100700,2704723950,630,626,631,626,10620
20250115,100600,2698039558,625,633,633,622,34777
20250115,100500,2676217141,632,639,639,632,54820
20250115,100400,2641408977,638,642,644,638,18613
20250115,100300,2629494495,644,644,645,644,1446
20250115,100200,2628563209,642,642,644,642,2883
20250115,100100,2626710089,644,640,644,640,5985
20250115,100000,2622873463,639,639,641,638,26594
20250115,095900,2605843204,639,640,641,639,22886
20250115,095800,2591210528,641,641,641,639,18356
20250115,095700,2579448574,641,642,642,641,6712
20250115,095600,2575142138,642,641,644,641,393
20250115,095500,2574890140,645,641,645,640,5087
20250115,095400,2571627634,644,644,645,644,6930
20250115,095300,2567164561,644,643,645,640,17190
20250115,095200,2556129908,643,644,645,643,6731
20250115,095100,2551794397,644,646,646,644,3591
20250115,095000,2549477614,646,645,646,642,2060
20250115,094900,2548148843,642,640,646,640,2300
20250115,094800,2546671925,642,643,643,640,4136
20250115,094700,2544020576,643,645,645,643,3070
20250115,094600,2542040561,645,640,645,639,35549
20250115,094500,2519119430,640,641,644,638,40456
20250115,094400,2493219183,645,642,647,640,23271
20250115,094300,2478254728,640,642,642,640,18401
20250115,094200,2466459992,642,642,643,641,1278
20250115,094100,2465639824,646,647,647,642,1852
20250115,094000,2464448937,644,643,647,642,8113
20250115,093900,2459231171,643,647,647,643,6859
20250115,093800,2454820016,645,641,647,641,9875
20250115,093700,2448474825,641,642,643,640,25001
20250115,093600,2432433682,643,646,646,641,24414
20250115,093500,2416717528,646,643,646,641,23053
20250115,093400,2401898385,643,647,647,641,39764
20250115,093300,2376314812,647,649,649,647,8984
20250115,093200,2370493691,648,653,653,647,11617
20250115,093100,2362963089,653,649,653,646,36560
20250115,093000,2339227389,649,652,652,649,25437
20250115,092900,2322681587,652,649,652,647,7908
20250115,092800,2317547439,647,650,652,646,50334
20250115,092700,2284880858,652,652,654,648,40331
20250115,092600,2258655917,651,655,660,651,47795
20250115,092500,2227355941,658,652,665,651,40508
20250115,092400,2200690001,654,646,654,643,58332
20250115,092300,2162976808,646,658,658,646,186026
20250115,092200,2042038518,658,653,658,650,94355
20250115,092100,1980508434,654,662,662,652,68936
20250115,092000,1935114554,660,656,662,650,134697
20250115,091900,1846783736,656,666,670,653,156564
20250115,091800,1742980321,665,678,684,655,293245
20250115,091700,1545389432,678,673,686,672,277347
20250115,091600,1356374370,673,673,677,669,115773
20250115,091500,1278404615,675,674,677,670,104061
20250115,091400,1208203165,670,664,675,664,92634
20250115,091300,1146069810,666,681,683,663,88139
20250115,091200,1086816440,683,673,684,667,231725
20250115,091100,929856129,672,655,673,655,58784
20250115,091000,890761846,654,651,654,650,40183
20250115,090900,864555150,651,650,651,647,66048
20250115,090800,821681832,650,658,658,641,126357
20250115,090700,739678375,660,666,669,657,78008
20250115,090600,687957113,668,673,676,666,57133
20250115,090500,649672547,673,665,678,665,90929
20250115,090400,588463608,665,671,674,664,115517
20250115,090300,511076237,671,662,675,662,97963
20250115,090200,445662543,662,667,667,661,71705
20250115,090100,397978831,665,679,679,658,184524
20250115,090000,274680668,680,667,681,665,408346