stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,204100,1068028151,591,591,591,591,13956
20250121,204000,1068028151,591,591,591,591,0
20250121,203900,1068028151,591,591,591,591,0
20250121,203800,1068028151,591,591,591,591,0
20250121,203700,1068028151,591,591,591,591,0
20250121,203600,1068028151,591,591,591,591,0
20250121,203500,1068028151,591,591,591,591,0
20250121,203400,1068028151,591,591,591,591,0
20250121,203300,1068028151,591,591,591,591,0
20250121,203200,1068028151,591,591,591,591,0
20250121,203100,1068028151,591,591,591,591,0
20250121,203000,1068028151,591,591,591,591,0
20250121,202900,1068028151,591,591,591,591,0
20250121,202800,1068028151,591,591,591,591,0
20250121,202700,1068028151,591,591,591,591,0
20250121,202600,1068028151,591,591,591,591,0
20250121,202500,1068028151,591,591,591,591,0
20250121,202400,1068028151,591,591,591,591,0
20250121,202300,1068028151,591,591,591,591,0
20250121,202200,1068028151,591,591,591,591,0
20250121,202100,1068028151,591,591,591,591,0
20250121,202000,1068028151,591,591,591,591,0
20250121,201900,1068028151,591,591,591,591,0
20250121,201800,1068028151,591,591,591,591,0
20250121,201700,1068028151,591,591,591,591,0
20250121,201600,1068028151,591,591,591,591,0
20250121,201500,1068028151,591,591,591,591,0
20250121,201400,1068028151,591,591,591,591,0
20250121,201300,1068028151,591,591,591,591,0
20250121,201200,1068028151,591,591,591,591,0
20250121,201100,1068028151,591,591,591,591,13956
20250121,201000,1068028151,591,591,591,591,0
20250121,200900,1068028151,591,591,591,591,0
20250121,200800,1068028151,591,591,591,591,0
20250121,200700,1068028151,591,591,591,591,0
20250121,200600,1068028151,591,591,591,591,0
20250121,200500,1068028151,591,591,591,591,0
20250121,200400,1068028151,591,591,591,591,0
20250121,200300,1068028151,591,591,591,591,0
20250121,200200,1068028151,591,591,591,591,0
20250121,200100,1068028151,591,591,591,591,0
20250121,200000,1068028151,591,591,591,591,0
20250121,195900,1068028151,591,591,591,591,0
20250121,195800,1068028151,591,591,591,591,0
20250121,195700,1068028151,591,591,591,591,0
20250121,195600,1068028151,591,591,591,591,0
20250121,195500,1068028151,591,591,591,591,0
20250121,195400,1068028151,591,591,591,591,0
20250121,195300,1068028151,591,591,591,591,0
20250121,195200,1068028151,591,591,591,591,0
20250121,195100,1068028151,591,591,591,591,0
20250121,195000,1068028151,591,591,591,591,0
20250121,194900,1068028151,591,591,591,591,0
20250121,194800,1068028151,591,591,591,591,0
20250121,194700,1068028151,591,591,591,591,0
20250121,194600,1068028151,591,591,591,591,0
20250121,194500,1068028151,591,591,591,591,0
20250121,194400,1068028151,591,591,591,591,0
20250121,194300,1068028151,591,591,591,591,0
20250121,194200,1068028151,591,591,591,591,0
20250121,194100,1068028151,591,591,591,591,13956
20250121,194000,1068028151,591,591,591,591,0
20250121,193900,1068028151,591,591,591,591,0
20250121,193800,1068028151,591,591,591,591,0
20250121,193700,1068028151,591,591,591,591,0
20250121,193600,1068028151,591,591,591,591,0
20250121,193500,1068028151,591,591,591,591,0
20250121,193400,1068028151,591,591,591,591,0
20250121,193300,1068028151,591,591,591,591,0
20250121,193200,1068028151,591,591,591,591,0
20250121,193100,1068028151,591,591,591,591,0
20250121,193000,1068028151,591,591,591,591,0
20250121,192900,1068028151,591,591,591,591,0
20250121,192800,1068028151,591,591,591,591,0
20250121,192700,1068028151,591,591,591,591,0
20250121,192600,1068028151,591,591,591,591,0
20250121,192500,1068028151,591,591,591,591,0
20250121,192400,1068028151,591,591,591,591,0
20250121,192300,1068028151,591,591,591,591,0
20250121,192200,1068028151,591,591,591,591,0
20250121,192100,1068028151,591,591,591,591,0
20250121,192000,1068028151,591,591,591,591,0
20250121,191900,1068028151,591,591,591,591,0
20250121,191800,1068028151,591,591,591,591,0
20250121,191700,1068028151,591,591,591,591,0
20250121,191600,1068028151,591,591,591,591,0
20250121,191500,1068028151,591,591,591,591,0
20250121,191400,1068028151,591,591,591,591,0
20250121,191300,1068028151,591,591,591,591,0
20250121,191200,1068028151,591,591,591,591,0
20250121,191100,1068028151,591,591,591,591,13956
20250121,191000,1068028151,591,591,591,591,0
20250121,190900,1068028151,591,591,591,591,0
20250121,190800,1068028151,591,591,591,591,0
20250121,190700,1068028151,591,591,591,591,0
20250121,190600,1068028151,591,591,591,591,0
20250121,190500,1068028151,591,591,591,591,0
20250121,190400,1068028151,591,591,591,591,0
20250121,190300,1068028151,591,591,591,591,0
20250121,190200,1068028151,591,591,591,591,0
20250121,190100,1068028151,591,591,591,591,0
20250121,190000,1068028151,591,591,591,591,0
20250121,185900,1068028151,591,591,591,591,0
20250121,185800,1068028151,591,591,591,591,0
20250121,185700,1068028151,591,591,591,591,0
20250121,185600,1068028151,591,591,591,591,0
20250121,185500,1068028151,591,591,591,591,0
20250121,185400,1068028151,591,591,591,591,0
20250121,185300,1068028151,591,591,591,591,0
20250121,185200,1068028151,591,591,591,591,0
20250121,185100,1068028151,591,591,591,591,0
20250121,185000,1068028151,591,591,591,591,0
20250121,184900,1068028151,591,591,591,591,0
20250121,184800,1068028151,591,591,591,591,0
20250121,184700,1068028151,591,591,591,591,0
20250121,184600,1068028151,591,591,591,591,0
20250121,184500,1068028151,591,591,591,591,0
20250121,184400,1068028151,591,591,591,591,0
20250121,184300,1068028151,591,591,591,591,0
20250121,184200,1068028151,591,591,591,591,0
20250121,184100,1068028151,591,591,591,591,13956
20250121,184000,1068028151,591,591,591,591,0
20250121,183900,1068028151,591,591,591,591,0
20250121,183800,1068028151,591,591,591,591,0
20250121,183700,1068028151,591,591,591,591,0
20250121,183600,1068028151,591,591,591,591,0
20250121,183500,1068028151,591,591,591,591,0
20250121,183400,1068028151,591,591,591,591,0
20250121,183300,1068028151,591,591,591,591,0
20250121,183200,1068028151,591,591,591,591,0
20250121,183100,1068028151,591,591,591,591,0
20250121,183000,1068028151,591,591,591,591,0
20250121,182900,1068028151,591,591,591,591,0
20250121,182800,1068028151,591,591,591,591,0
20250121,182700,1068028151,591,591,591,591,0
20250121,182600,1068028151,591,591,591,591,0
20250121,182500,1068028151,591,591,591,591,0
20250121,182400,1068028151,591,591,591,591,0
20250121,182300,1068028151,591,591,591,591,0
20250121,182200,1068028151,591,591,591,591,0
20250121,182100,1068028151,591,591,591,591,0
20250121,182000,1068028151,591,591,591,591,0
20250121,181900,1068028151,591,591,591,591,0
20250121,181800,1068028151,591,591,591,591,0
20250121,181700,1068028151,591,591,591,591,0
20250121,181600,1068028151,591,591,591,591,0
20250121,181500,1068028151,591,591,591,591,0
20250121,181400,1068028151,591,591,591,591,0
20250121,181300,1068028151,591,591,591,591,0
20250121,181200,1068028151,591,591,591,591,0
20250121,181100,1068028151,591,591,591,591,13956
20250121,181000,1068028151,591,591,591,591,0
20250121,180900,1068028151,591,591,591,591,0
20250121,180800,1068028151,591,591,591,591,0
20250121,180700,1068028151,591,591,591,591,0
20250121,180600,1068028151,591,591,591,591,0
20250121,180500,1068028151,591,591,591,591,0
20250121,180400,1068028151,591,591,591,591,0
20250121,180300,1068028151,591,591,591,591,0
20250121,180200,1068028151,591,591,591,591,0
20250121,180100,1068028151,591,591,591,591,0
20250121,180000,1068028151,591,591,591,591,0
20250121,175900,1068028151,591,591,591,591,0
20250121,175800,1068028151,591,591,591,591,0
20250121,175700,1068028151,591,591,591,591,0
20250121,175600,1068028151,591,591,591,591,0
20250121,175500,1068028151,591,591,591,591,0
20250121,175400,1068028151,591,591,591,591,0
20250121,175300,1068028151,591,591,591,591,0
20250121,175200,1068028151,591,591,591,591,0
20250121,175100,1068028151,591,591,591,591,0
20250121,175000,1068028151,591,591,591,591,0
20250121,174900,1068028151,591,591,591,591,0
20250121,174800,1068028151,591,591,591,591,0
20250121,174700,1068028151,591,591,591,591,0
20250121,174600,1068028151,591,591,591,591,0
20250121,174500,1068028151,591,591,591,591,0
20250121,174400,1068028151,591,591,591,591,0
20250121,174300,1068028151,591,591,591,591,0
20250121,174200,1068028151,591,591,591,591,0
20250121,174100,1068028151,591,591,591,591,13956
20250121,174000,1068028151,591,591,591,591,0
20250121,173900,1068028151,591,591,591,591,0
20250121,173800,1068028151,591,591,591,591,0
20250121,173700,1068028151,591,591,591,591,0
20250121,173600,1068028151,591,591,591,591,0
20250121,173500,1068028151,591,591,591,591,0
20250121,173400,1068028151,591,591,591,591,0
20250121,173300,1068028151,591,591,591,591,0
20250121,173200,1068028151,591,591,591,591,0
20250121,173100,1068028151,591,591,591,591,0
20250121,173000,1068028151,591,591,591,591,0
20250121,172900,1068028151,591,591,591,591,0
20250121,172800,1068028151,591,591,591,591,0
20250121,172700,1068028151,591,591,591,591,0
20250121,172600,1068028151,591,591,591,591,0
20250121,172500,1068028151,591,591,591,591,0
20250121,172400,1068028151,591,591,591,591,0
20250121,172300,1068028151,591,591,591,591,0
20250121,172200,1068028151,591,591,591,591,0
20250121,172100,1068028151,591,591,591,591,0
20250121,172000,1068028151,591,591,591,591,0
20250121,171900,1068028151,591,591,591,591,0
20250121,171800,1068028151,591,591,591,591,0
20250121,171700,1068028151,591,591,591,591,0
20250121,171600,1068028151,591,591,591,591,0
20250121,171500,1068028151,591,591,591,591,0
20250121,171400,1068028151,591,591,591,591,0
20250121,171300,1068028151,591,591,591,591,0
20250121,171200,1068028151,591,591,591,591,0
20250121,171100,1068028151,591,591,591,591,13956
20250121,171000,1068028151,591,591,591,591,0
20250121,170900,1068028151,591,591,591,591,0
20250121,170800,1068028151,591,591,591,591,0
20250121,170700,1068028151,591,591,591,591,0
20250121,170600,1068028151,591,591,591,591,0
20250121,170500,1068028151,591,591,591,591,0
20250121,170400,1068028151,591,591,591,591,0
20250121,170300,1068028151,591,591,591,591,0
20250121,170200,1068028151,591,591,591,591,0
20250121,170100,1068028151,591,591,591,591,0
20250121,170000,1068028151,591,591,591,591,0
20250121,165900,1068028151,591,591,591,591,0
20250121,165800,1068028151,591,591,591,591,0
20250121,165700,1068028151,591,591,591,591,0
20250121,165600,1068028151,591,591,591,591,0
20250121,165500,1068028151,591,591,591,591,0
20250121,165400,1068028151,591,591,591,591,0
20250121,165300,1068028151,591,591,591,591,0
20250121,165200,1068028151,591,591,591,591,0
20250121,165100,1068028151,591,591,591,591,0
20250121,165000,1068028151,591,591,591,591,0
20250121,164900,1068028151,591,591,591,591,0
20250121,164800,1068028151,591,591,591,591,0
20250121,164700,1068028151,591,591,591,591,0
20250121,164600,1068028151,591,591,591,591,0
20250121,164500,1068028151,591,591,591,591,0
20250121,164400,1068028151,591,591,591,591,0
20250121,164300,1068028151,591,591,591,591,0
20250121,164200,1068028151,591,591,591,591,0
20250121,164100,1068028151,591,591,591,591,13956
20250121,164000,1068028151,591,591,591,591,0
20250121,163900,1068028151,591,591,591,591,0
20250121,163800,1068028151,591,591,591,591,0
20250121,163700,1068028151,591,591,591,591,0
20250121,163600,1068028151,591,591,591,591,0
20250121,163500,1068028151,591,591,591,591,0
20250121,163400,1068028151,591,591,591,591,0
20250121,163300,1068028151,591,591,591,591,0
20250121,163200,1068028151,591,591,591,591,0
20250121,163100,1068028151,591,591,591,591,0
20250121,163000,1068028151,591,591,591,591,0
20250121,162900,1068028151,591,591,591,591,0
20250121,162800,1068028151,591,591,591,591,0
20250121,162700,1068028151,591,591,591,591,0
20250121,162600,1068028151,591,591,591,591,0
20250121,162500,1068028151,591,591,591,591,0
20250121,162400,1068028151,591,591,591,591,0
20250121,162300,1068028151,591,591,591,591,0
20250121,162200,1068028151,591,591,591,591,0
20250121,162100,1068028151,591,591,591,591,0
20250121,162000,1068028151,591,591,591,591,0
20250121,161900,1068028151,591,591,591,591,0
20250121,161800,1068028151,591,591,591,591,0
20250121,161700,1068028151,591,591,591,591,0
20250121,161600,1068028151,591,591,591,591,0
20250121,161500,1068028151,591,591,591,591,0
20250121,161400,1068028151,591,591,591,591,0
20250121,161300,1068028151,591,591,591,591,0
20250121,161200,1068028151,591,591,591,591,0
20250121,161100,1068028151,591,591,591,591,13956
20250121,161000,1068028151,591,591,591,591,0
20250121,160900,1068028151,591,591,591,591,0
20250121,160800,1068028151,591,591,591,591,0
20250121,160700,1068028151,591,591,591,591,0
20250121,160600,1068028151,591,591,591,591,0
20250121,160500,1068028151,591,591,591,591,0
20250121,160400,1068028151,591,591,591,591,0
20250121,160300,1068028151,591,591,591,591,0
20250121,160200,1068028151,591,591,591,591,0
20250121,160100,1068028151,591,591,591,591,0
20250121,160000,1068028151,591,591,591,591,0
20250121,155900,1068028151,591,591,591,591,0
20250121,155800,1068028151,591,591,591,591,0
20250121,155700,1068028151,591,591,591,591,0
20250121,155600,1068028151,591,591,591,591,0
20250121,155500,1068028151,591,591,591,591,0
20250121,155400,1068028151,591,591,591,591,0
20250121,155300,1068028151,591,591,591,591,0
20250121,155200,1068028151,591,591,591,591,0
20250121,155100,1068028151,591,591,591,591,0
20250121,155000,1068028151,591,591,591,591,0
20250121,154900,1068028151,591,591,591,591,0
20250121,154800,1068028151,591,591,591,591,0
20250121,154700,1068028151,591,591,591,591,0
20250121,154600,1068028151,591,591,591,591,0
20250121,154500,1068028151,591,591,591,591,0
20250121,154400,1068028151,591,591,591,591,0
20250121,154300,1068028151,591,591,591,591,0
20250121,154200,1068028151,591,591,591,591,0
20250121,154100,1068028151,591,591,591,591,13956
20250121,154000,1068028151,591,591,591,591,0
20250121,153900,1068028151,591,591,591,591,0
20250121,153800,1068028151,591,591,591,591,0
20250121,153700,1068028151,591,591,591,591,0
20250121,153600,1068028151,591,591,591,591,0
20250121,153500,1068028151,591,591,591,591,0
20250121,153400,1068028151,591,591,591,591,0
20250121,153300,1068028151,591,591,591,591,0
20250121,153200,1068028151,591,591,591,591,0
20250121,153100,1068028151,591,591,591,591,0
20250121,153000,1068028151,591,591,591,591,13956
20250121,152900,1059780155,594,594,594,594,0
20250121,152800,1059780155,594,594,594,594,0
20250121,152700,1059780155,594,594,594,594,0
20250121,152600,1059780155,594,594,594,594,0
20250121,152500,1059780155,594,594,594,594,0
20250121,152400,1059780155,594,594,594,594,0
20250121,152300,1059780155,594,594,594,594,0
20250121,152200,1059780155,594,594,594,594,0
20250121,152100,1059780155,594,594,594,594,0
20250121,152000,1059780155,594,594,594,594,0
20250121,151900,1059780155,594,590,597,590,22874
20250121,151800,1046184222,591,588,591,587,25631
20250121,151700,1031107334,588,589,589,587,5171
20250121,151600,1028065841,589,583,589,582,16838
20250121,151500,1018216753,583,583,583,583,400
20250121,151400,1017983553,584,585,585,584,486
20250121,151300,1017699723,585,585,585,584,1374
20250121,151200,1016896733,585,584,585,584,1267
20250121,151100,1016156605,583,582,583,582,5423
20250121,151000,1012997544,582,581,582,580,2361
20250121,150900,1011626872,581,579,581,579,10541
20250121,150800,1005513087,581,580,581,579,1500
20250121,150700,1004644204,579,582,582,579,15103
20250121,150600,995887649,581,583,583,581,6789
20250121,150500,991938578,584,582,584,582,94
20250121,150400,991883747,583,583,584,583,4403
20250121,150300,989315425,582,581,582,581,4306
20250121,150200,986811139,581,580,581,580,612
20250121,150100,986455867,580,580,581,580,4401
20250121,150000,983903285,580,580,580,580,71
20250121,145900,983862105,580,580,580,580,154
20250121,145800,983772785,581,581,581,581,126
20250121,145700,983699579,581,581,581,581,5458
20250121,145600,980528481,581,580,581,580,4815
20250121,145500,977733731,580,579,580,578,8470
20250121,145400,972832359,580,582,582,580,2701
20250121,145300,971263067,582,582,582,582,955
20250121,145200,970707257,582,578,582,578,9225
20250121,145100,965364861,578,580,581,578,13033
20250121,145000,957822255,580,580,580,579,5156
20250121,144900,954836775,580,580,580,580,200
20250121,144800,954720775,580,580,580,580,1788
20250121,144700,953683735,580,580,581,580,3584
20250121,144600,951603481,581,581,581,581,300
20250121,144500,951429181,581,580,581,580,1499
20250121,144400,950559760,580,580,581,580,7652
20250121,144300,946121409,580,580,580,579,3462
20250121,144200,944115849,580,579,580,579,2849
20250121,144100,942464193,579,579,579,578,3928
20250121,144000,940189891,580,580,580,580,1003
20250121,143900,939608151,580,579,580,579,3774
20250121,143800,937422602,579,578,579,578,2026
20250121,143700,936251545,578,578,578,577,3209
20250121,143600,934398243,576,576,578,575,2198
20250121,143500,933132492,575,575,576,574,10751
20250121,143400,926960524,576,576,576,575,20560
20250121,143300,915135028,575,580,580,575,41494
20250121,143200,891238152,580,580,580,580,600
20250121,143100,890890152,580,578,580,577,28625
20250121,143000,874372476,578,578,579,578,4908
20250121,142900,871535524,579,579,579,579,2215
20250121,142800,870253039,580,580,580,580,105
20250121,142700,870192139,580,580,580,579,528
20250121,142600,869886121,580,579,580,578,3208
20250121,142500,868029486,579,580,580,579,2616
20250121,142400,866514606,580,578,580,578,1159
20250121,142300,865843794,580,578,580,578,517
20250121,142200,865544964,578,581,581,578,16826
20250121,142100,855810704,581,582,582,581,4
20250121,142000,855808377,582,583,583,580,7903
20250121,141900,851220023,583,583,583,583,1020
20250121,141800,850625363,583,583,583,583,0
20250121,141700,850625363,583,583,583,583,40
20250121,141600,850602043,583,583,583,583,580
20250121,141500,850263903,583,584,584,583,2320
20250121,141400,848911342,583,584,584,583,75
20250121,141300,848867568,583,583,583,583,309
20250121,141200,848687421,583,582,583,582,1064
20250121,141100,848067209,583,583,583,583,107
20250121,141000,848004828,583,583,583,583,912
20250121,140900,847473132,583,583,583,583,48
20250121,140800,847445148,583,583,583,583,50
20250121,140700,847415998,583,583,583,583,267
20250121,140600,847260337,584,583,584,583,289
20250121,140500,847091770,583,583,583,583,1500
20250121,140400,846217270,583,582,583,582,921
20250121,140300,845680748,583,583,583,583,0
20250121,140200,845680748,583,583,583,583,0
20250121,140100,845680748,583,583,583,583,250
20250121,140000,845534998,583,582,583,582,508
20250121,135900,845239340,581,579,581,579,2380
20250121,135800,843856668,579,581,581,579,2200
20250121,135700,842581868,581,581,581,581,55
20250121,135600,842549913,581,580,581,578,6402
20250121,135500,838841914,580,580,580,580,4953
20250121,135400,835969174,580,579,580,579,3501
20250121,135300,833942048,579,580,580,579,8001
20250121,135200,829308468,579,579,579,579,7
20250121,135100,829304415,580,580,581,579,7359
20250121,135000,825040945,580,579,580,579,312
20250121,134900,824859986,580,579,580,579,206
20250121,134800,824740507,579,579,579,579,41
20250121,134700,824716768,579,579,579,579,10
20250121,134600,824710978,581,578,581,577,10001
20250121,134500,818937646,578,580,580,578,1200
20250121,134400,818243972,580,580,580,580,356
20250121,134300,818037492,577,579,579,577,1243
20250121,134200,817319081,577,582,582,577,5893
20250121,134100,813911866,582,582,582,582,0
20250121,134000,813911866,582,582,582,582,0
20250121,133900,813911866,582,579,582,579,12
20250121,133800,813904903,579,579,579,579,0
20250121,133700,813904903,579,579,579,579,3876
20250121,133600,811660699,579,579,579,578,4123
20250121,133500,809273562,579,582,582,579,5762
20250121,133400,805935340,582,581,582,581,2
20250121,133300,805934177,582,583,583,582,212
20250121,133200,805810593,583,580,583,579,5089
20250121,133100,802863950,580,580,580,580,3150
20250121,133000,801036950,580,580,580,580,3528
20250121,132900,798990710,580,582,582,580,2001
20250121,132800,797830027,582,582,582,582,0
20250121,132700,797830027,582,581,582,581,10
20250121,132600,797824212,580,580,580,580,0
20250121,132500,797824212,580,581,581,579,10907
20250121,132400,791501010,585,585,585,580,4955
20250121,132300,788622707,585,583,585,582,2075
20250121,132200,787412949,583,582,583,582,321
20250121,132100,787226122,582,583,583,582,1005
20250121,132000,786641207,583,583,583,583,4749
20250121,131900,783872540,584,585,585,584,2446
20250121,131800,782442222,585,585,585,585,9
20250121,131700,782436957,585,585,585,585,1058
20250121,131600,781818027,585,584,585,584,1050
20250121,131500,781204280,584,584,584,584,186
20250121,131400,781095656,584,584,584,583,1613
20250121,131300,780155264,584,583,584,583,7
20250121,131200,780151180,583,584,584,583,922
20250121,131100,779613374,585,585,585,585,88
20250121,131000,779561894,584,585,585,583,238
20250121,130900,779423092,585,585,585,585,100
20250121,130800,779364592,585,585,585,585,1
20250121,130700,779364007,583,583,583,583,180
20250121,130600,779259067,582,584,584,582,1500
20250121,130500,778385963,585,584,585,584,3659
20250121,130400,776246136,584,584,584,584,770
20250121,130300,775796456,584,584,584,584,930
20250121,130200,775253336,584,584,584,584,3429
20250121,130100,773250800,584,583,584,581,5756
20250121,130000,769902933,583,584,584,583,2655
20250121,125900,768352488,583,583,583,583,1259
20250121,125800,767618491,583,583,583,583,1
20250121,125700,767617908,583,587,587,583,5444
20250121,125600,764444052,588,581,588,580,10545
20250121,125500,758281617,581,581,582,580,5767
20250121,125400,754927621,582,579,582,578,15674
20250121,125300,745843063,578,579,579,578,6396
20250121,125200,742145564,579,579,579,579,487
20250121,125100,741863591,577,580,580,577,12807
20250121,125000,734458876,580,580,581,580,1171
20250121,124900,733779678,580,581,581,580,476
20250121,124800,733503538,581,581,582,581,1302
20250121,124700,732746700,580,581,581,580,3297
20250121,124600,730833097,581,580,581,580,1431
20250121,124500,730002317,580,580,580,580,1000
20250121,124400,729422317,580,578,580,577,1274
20250121,124300,728684569,580,579,580,575,31379
20250121,124200,710589378,579,580,580,578,1228
20250121,124100,709878410,580,577,580,577,7362
20250121,124000,705629506,578,578,579,577,5878
20250121,123900,702232678,578,580,580,578,2760
20250121,123800,700636390,580,582,582,580,1117
20250121,123700,699988513,577,584,584,577,4983
20250121,123600,697103381,584,583,584,577,71529
20250121,123500,655724298,587,587,587,582,2720
20250121,123400,654139424,583,584,584,583,85
20250121,123300,654089824,587,585,587,583,12
20250121,123200,654082812,587,587,587,587,384
20250121,123100,653857404,587,589,589,587,668
20250121,123000,653464892,587,587,590,587,2422
20250121,122900,652043172,587,586,587,586,5097
20250121,122800,649054747,587,581,587,581,844
20250121,122700,648564131,581,586,587,581,4003
20250121,122600,646238010,580,590,590,580,42165
20250121,122500,621652620,590,590,590,590,500
20250121,122400,621357620,588,589,589,588,2877
20250121,122300,619665419,588,589,589,588,1273
20250121,122200,618915623,589,590,590,589,58
20250121,122100,618881431,590,590,590,590,14
20250121,122000,618873171,590,590,590,590,1696
20250121,121900,617872531,590,590,590,590,82
20250121,121800,617824151,590,591,591,590,464
20250121,121700,617550390,591,591,591,591,70
20250121,121600,617509020,590,590,590,590,0
20250121,121500,617509020,590,591,591,590,755
20250121,121400,617063545,591,591,591,591,895
20250121,121300,616534600,591,590,591,590,2427
20250121,121200,615100443,590,589,590,589,5215
20250121,121100,612026808,591,590,591,590,333
20250121,121000,611830335,590,589,590,589,1131
20250121,120900,611163049,590,589,590,589,1583
20250121,120800,610230119,589,589,589,589,330
20250121,120700,610035749,589,589,589,589,2
20250121,120600,610034571,590,591,591,589,1856
20250121,120500,608938686,590,589,590,589,2058
20250121,120400,607726519,590,589,590,589,743
20250121,120300,607288890,589,589,589,588,1329
20250121,120200,606506429,588,591,591,588,1937
20250121,120100,605366147,591,588,591,588,641
20250121,120000,604987532,588,591,591,588,101
20250121,115900,604927844,592,592,592,592,0
20250121,115800,604927844,592,591,592,591,18
20250121,115700,604917199,586,587,587,586,7919
20250121,115600,600271513,587,591,591,587,7417
20250121,115500,595916981,588,590,590,588,55164
20250121,115400,563418835,590,590,590,590,1444
20250121,115300,562566875,590,592,592,590,7811
20250121,115200,557953965,593,593,593,593,2070
20250121,115100,556726455,593,593,593,593,1000
20250121,115000,556133455,593,593,593,593,2000
20250121,114900,554947455,594,593,594,593,301
20250121,114800,554768862,595,595,595,595,3
20250121,114700,554767077,593,595,595,593,141
20250121,114600,554683382,593,592,593,592,1142
20250121,114500,554006318,593,592,594,592,2579
20250121,114400,552476922,593,595,595,593,436
20250121,114300,552218174,592,592,592,592,2
20250121,114200,552216990,592,592,592,592,1
20250121,114100,552216398,591,592,592,591,1200
20250121,114000,551507091,592,593,593,592,369
20250121,113900,551288406,593,596,596,593,1301
20250121,113800,550516910,596,595,596,595,2167
20250121,113700,549226378,591,591,591,591,0
20250121,113600,549226378,591,594,594,591,3815
20250121,113500,546966217,594,593,594,593,2367
20250121,113400,545562048,592,592,592,592,1491
20250121,113300,544679376,591,591,591,591,0
20250121,113200,544679376,591,591,591,591,200
20250121,113100,544561176,591,592,592,591,1267
20250121,113000,543812338,592,592,592,592,55
20250121,112900,543779778,594,591,594,591,162
20250121,112800,543684024,592,592,592,592,236
20250121,112700,543544312,592,592,592,591,1953
20250121,112600,542389809,592,592,592,592,1781
20250121,112500,541335457,592,592,592,592,500
20250121,112400,541039457,591,591,591,591,0
20250121,112300,541039457,591,591,591,591,2500
20250121,112200,539561957,591,592,592,590,2281
20250121,112100,538215678,591,591,591,591,4166
20250121,112000,535753572,592,591,592,591,5157
20250121,111900,532705738,591,592,592,591,419
20250121,111800,532457987,592,592,592,592,4578
20250121,111700,529747811,593,593,593,593,2285
20250121,111600,528392806,593,593,593,593,1169
20250121,111500,527699589,591,593,593,591,17063
20250121,111400,517604469,593,593,594,593,4847
20250121,111300,514730193,593,593,593,592,3077
20250121,111200,512908590,593,593,593,593,123
20250121,111100,512835651,592,592,592,592,0
20250121,111000,512835651,592,593,593,592,3901
20250121,110900,510522659,593,593,593,593,200
20250121,110800,510404059,593,593,593,593,1455
20250121,110700,509541244,593,593,593,593,419
20250121,110600,509292777,594,594,594,594,0
20250121,110500,509292777,594,594,594,594,0
20250121,110400,509292777,594,593,594,593,184
20250121,110300,509183489,593,594,594,593,380
20250121,110200,508958099,593,592,593,592,69
20250121,110100,508917203,593,593,593,593,2
20250121,110000,508916017,594,593,594,593,596
20250121,105900,508562393,591,591,591,591,2718
20250121,105800,506956055,592,593,593,592,205
20250121,105700,506834610,594,594,594,594,107
20250121,105600,506771052,594,593,594,593,471
20250121,105500,506491728,595,593,595,593,103
20250121,105400,506430489,597,597,597,597,34
20250121,105300,506410191,597,592,597,591,3607
20250121,105200,504274671,592,593,593,592,1497
20250121,105100,503387000,591,591,592,591,7459
20250121,105000,498977731,591,593,593,591,1118
20250121,104900,498316757,593,593,593,590,9979
20250121,104800,492423520,593,592,593,589,7988
20250121,104700,487706556,592,590,592,590,2857
20250121,104600,486020922,590,592,592,590,9526
20250121,104500,480395013,593,593,593,593,271
20250121,104400,480234310,593,593,593,593,83
20250121,104300,480185091,593,594,594,593,9691
20250121,104200,474436472,594,594,596,594,1612
20250121,104100,473478942,594,594,595,594,750
20250121,104000,473033362,596,596,596,596,2
20250121,103900,473032170,597,597,597,594,3145
20250121,103800,471162886,597,597,597,597,50
20250121,103700,471133036,594,595,595,594,1014
20250121,103600,470529720,595,596,596,595,2604
20250121,103500,468980194,596,596,596,596,315
20250121,103400,468792454,596,597,598,596,663
20250121,103300,468397244,597,598,598,597,971
20250121,103200,467816682,599,602,602,599,16552
20250121,103100,457871950,601,598,601,598,6362
20250121,103000,454056968,597,594,597,594,10173
20250121,102900,447998173,594,593,594,593,8058
20250121,102800,443212721,593,594,594,593,11160
20250121,102700,436594781,593,593,593,592,709
20250121,102600,436174576,593,593,593,591,2308
20250121,102500,434809513,592,591,593,591,1968
20250121,102400,433644698,590,592,592,590,1449
20250121,102300,432789239,592,593,593,590,13820
20250121,102200,424615919,593,593,594,592,4119
20250121,102100,422174235,593,594,594,593,4499
20250121,102000,419504769,593,594,594,593,8486
20250121,101900,414470807,594,594,594,594,1888
20250121,101800,413349335,595,595,595,595,1083
20250121,101700,412704950,595,597,597,595,3801
20250121,101600,410443275,597,598,598,597,81
20250121,101500,410394838,595,598,598,595,145
20250121,101400,410308428,598,597,598,597,25
20250121,101300,410293479,598,599,599,597,331
20250121,101200,410095443,599,598,599,598,1953
20250121,101100,408927544,598,595,598,594,628
20250121,101000,408553938,595,595,595,594,361
20250121,100900,408339356,595,596,596,594,361
20250121,100800,408124647,595,594,595,594,5371
20250121,100700,404928924,594,594,595,593,6803
20250121,100600,400890716,594,595,595,594,3693
20250121,100500,398696975,594,595,595,594,7387
20250121,100400,394305127,595,595,595,595,698
20250121,100300,393889817,595,595,595,595,844
20250121,100200,393387637,595,596,596,595,10137
20250121,100100,387354840,596,597,597,596,2573
20250121,100000,385820759,597,598,598,597,1877
20250121,095900,384699450,598,599,599,597,222
20250121,095800,384566496,599,599,599,599,2294
20250121,095700,383192390,597,599,599,597,4603
20250121,095600,380438167,600,598,601,598,1201
20250121,095500,379719519,598,598,598,597,2523
20250121,095400,378210788,598,598,602,595,2690
20250121,095300,376606699,595,599,603,595,20557
20250121,095200,364330795,600,599,601,599,1223
20250121,095100,363597461,600,604,604,596,7813
20250121,095000,358914845,605,607,607,597,47279
20250121,094900,330554943,607,607,607,603,4439
20250121,094800,327870608,607,603,607,602,17239
20250121,094700,317461071,603,605,605,603,6683
20250121,094600,313425251,604,606,606,604,12908
20250121,094500,305622172,606,605,606,604,849
20250121,094400,305108792,605,604,607,604,922
20250121,094300,304551677,607,604,607,604,507
20250121,094200,304245428,604,607,607,604,239
20250121,094100,304101069,606,607,607,604,5421
20250121,094000,300817034,603,603,603,603,2639
20250121,093900,299225717,601,603,603,601,13319
20250121,093800,291214910,603,604,607,603,127
20250121,093700,291138142,604,604,604,602,238
20250121,093600,290994741,605,602,607,602,1637
20250121,093500,290009157,601,603,603,601,17910
20250121,093400,279233115,604,605,607,604,5518
20250121,093300,275896432,608,609,610,605,3699
20250121,093200,273651225,609,606,610,606,9315
20250121,093100,268000246,610,611,614,605,24623
20250121,093000,253027900,609,613,616,609,36039
20250121,092900,230938365,617,607,618,607,30219
20250121,092800,212404164,606,607,607,605,15745
20250121,092700,202866261,609,609,609,608,1112
20250121,092600,202189058,609,605,610,605,1128
20250121,092500,201501700,608,605,608,603,12405
20250121,092400,193986893,605,607,607,605,15954
20250121,092300,184332875,607,608,609,605,10573
20250121,092200,177915088,608,605,608,604,5896
20250121,092100,174346555,605,605,607,605,7497
20250121,092000,169801080,605,607,608,604,1822
20250121,091900,168695781,604,606,606,602,6871
20250121,091800,164552234,606,608,608,606,3488
20250121,091700,162435297,607,608,608,603,8443
20250121,091600,157319597,608,601,608,601,13213
20250121,091500,149351198,601,598,601,598,6675
20250121,091400,145348378,597,598,598,597,2638
20250121,091300,143772861,598,600,600,598,6279
20250121,091200,140016767,598,599,601,598,21263
20250121,091100,127294628,601,600,601,599,2436
20250121,091000,125832345,601,598,601,597,5810
20250121,090900,122358805,597,599,599,597,6315
20250121,090800,118581402,599,595,599,595,4263
20250121,090700,116042303,594,599,599,594,75547
20250121,090600,70996574,599,601,601,599,11843
20250121,090500,63894837,601,599,601,599,1090
20250121,090400,63240555,599,599,600,598,18532
20250121,090300,52126987,599,604,604,599,12931
20250121,090200,44355428,604,602,604,600,18995
20250121,090100,32942910,602,614,615,602,41399
20250121,090000,7814616,610,613,613,609,12793