stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,204200,5831163278,626,626,626,626,103639
20250122,204100,5831163278,626,626,626,626,0
20250122,204000,5831163278,626,626,626,626,0
20250122,203900,5831163278,626,626,626,626,0
20250122,203800,5831163278,626,626,626,626,0
20250122,203700,5831163278,626,626,626,626,0
20250122,203600,5831163278,626,626,626,626,0
20250122,203500,5831163278,626,626,626,626,0
20250122,203400,5831163278,626,626,626,626,0
20250122,203300,5831163278,626,626,626,626,0
20250122,203200,5831163278,626,626,626,626,0
20250122,203100,5831163278,626,626,626,626,0
20250122,203000,5831163278,626,626,626,626,0
20250122,202900,5831163278,626,626,626,626,0
20250122,202800,5831163278,626,626,626,626,0
20250122,202700,5831163278,626,626,626,626,0
20250122,202600,5831163278,626,626,626,626,0
20250122,202500,5831163278,626,626,626,626,0
20250122,202400,5831163278,626,626,626,626,0
20250122,202300,5831163278,626,626,626,626,0
20250122,202200,5831163278,626,626,626,626,0
20250122,202100,5831163278,626,626,626,626,0
20250122,202000,5831163278,626,626,626,626,0
20250122,201900,5831163278,626,626,626,626,0
20250122,201800,5831163278,626,626,626,626,0
20250122,201700,5831163278,626,626,626,626,0
20250122,201600,5831163278,626,626,626,626,0
20250122,201500,5831163278,626,626,626,626,0
20250122,201400,5831163278,626,626,626,626,0
20250122,201300,5831163278,626,626,626,626,0
20250122,201200,5831163278,626,626,626,626,103639
20250122,201100,5831163278,626,626,626,626,0
20250122,201000,5831163278,626,626,626,626,0
20250122,200900,5831163278,626,626,626,626,0
20250122,200800,5831163278,626,626,626,626,0
20250122,200700,5831163278,626,626,626,626,0
20250122,200600,5831163278,626,626,626,626,0
20250122,200500,5831163278,626,626,626,626,0
20250122,200400,5831163278,626,626,626,626,0
20250122,200300,5831163278,626,626,626,626,0
20250122,200200,5831163278,626,626,626,626,0
20250122,200100,5831163278,626,626,626,626,0
20250122,200000,5831163278,626,626,626,626,0
20250122,195900,5831163278,626,626,626,626,0
20250122,195800,5831163278,626,626,626,626,0
20250122,195700,5831163278,626,626,626,626,0
20250122,195600,5831163278,626,626,626,626,0
20250122,195500,5831163278,626,626,626,626,0
20250122,195400,5831163278,626,626,626,626,0
20250122,195300,5831163278,626,626,626,626,0
20250122,195200,5831163278,626,626,626,626,0
20250122,195100,5831163278,626,626,626,626,0
20250122,195000,5831163278,626,626,626,626,0
20250122,194900,5831163278,626,626,626,626,0
20250122,194800,5831163278,626,626,626,626,0
20250122,194700,5831163278,626,626,626,626,0
20250122,194600,5831163278,626,626,626,626,0
20250122,194500,5831163278,626,626,626,626,0
20250122,194400,5831163278,626,626,626,626,0
20250122,194300,5831163278,626,626,626,626,0
20250122,194200,5831163278,626,626,626,626,103639
20250122,194100,5831163278,626,626,626,626,0
20250122,194000,5831163278,626,626,626,626,0
20250122,193900,5831163278,626,626,626,626,0
20250122,193800,5831163278,626,626,626,626,0
20250122,193700,5831163278,626,626,626,626,0
20250122,193600,5831163278,626,626,626,626,0
20250122,193500,5831163278,626,626,626,626,0
20250122,193400,5831163278,626,626,626,626,0
20250122,193300,5831163278,626,626,626,626,0
20250122,193200,5831163278,626,626,626,626,0
20250122,193100,5831163278,626,626,626,626,0
20250122,193000,5831163278,626,626,626,626,0
20250122,192900,5831163278,626,626,626,626,0
20250122,192800,5831163278,626,626,626,626,0
20250122,192700,5831163278,626,626,626,626,0
20250122,192600,5831163278,626,626,626,626,0
20250122,192500,5831163278,626,626,626,626,0
20250122,192400,5831163278,626,626,626,626,0
20250122,192300,5831163278,626,626,626,626,0
20250122,192200,5831163278,626,626,626,626,0
20250122,192100,5831163278,626,626,626,626,0
20250122,192000,5831163278,626,626,626,626,0
20250122,191900,5831163278,626,626,626,626,0
20250122,191800,5831163278,626,626,626,626,0
20250122,191700,5831163278,626,626,626,626,0
20250122,191600,5831163278,626,626,626,626,0
20250122,191500,5831163278,626,626,626,626,0
20250122,191400,5831163278,626,626,626,626,0
20250122,191300,5831163278,626,626,626,626,0
20250122,191200,5831163278,626,626,626,626,103639
20250122,191100,5831163278,626,626,626,626,0
20250122,191000,5831163278,626,626,626,626,0
20250122,190900,5831163278,626,626,626,626,0
20250122,190800,5831163278,626,626,626,626,0
20250122,190700,5831163278,626,626,626,626,0
20250122,190600,5831163278,626,626,626,626,0
20250122,190500,5831163278,626,626,626,626,0
20250122,190400,5831163278,626,626,626,626,0
20250122,190300,5831163278,626,626,626,626,0
20250122,190200,5831163278,626,626,626,626,0
20250122,190100,5831163278,626,626,626,626,0
20250122,190000,5831163278,626,626,626,626,0
20250122,185900,5831163278,626,626,626,626,0
20250122,185800,5831163278,626,626,626,626,0
20250122,185700,5831163278,626,626,626,626,0
20250122,185600,5831163278,626,626,626,626,0
20250122,185500,5831163278,626,626,626,626,0
20250122,185400,5831163278,626,626,626,626,0
20250122,185300,5831163278,626,626,626,626,0
20250122,185200,5831163278,626,626,626,626,0
20250122,185100,5831163278,626,626,626,626,0
20250122,185000,5831163278,626,626,626,626,0
20250122,184900,5831163278,626,626,626,626,0
20250122,184800,5831163278,626,626,626,626,0
20250122,184700,5831163278,626,626,626,626,0
20250122,184600,5831163278,626,626,626,626,0
20250122,184500,5831163278,626,626,626,626,0
20250122,184400,5831163278,626,626,626,626,0
20250122,184300,5831163278,626,626,626,626,0
20250122,184200,5831163278,626,626,626,626,103639
20250122,184100,5831163278,626,626,626,626,0
20250122,184000,5831163278,626,626,626,626,0
20250122,183900,5831163278,626,626,626,626,0
20250122,183800,5831163278,626,626,626,626,0
20250122,183700,5831163278,626,626,626,626,0
20250122,183600,5831163278,626,626,626,626,0
20250122,183500,5831163278,626,626,626,626,0
20250122,183400,5831163278,626,626,626,626,0
20250122,183300,5831163278,626,626,626,626,0
20250122,183200,5831163278,626,626,626,626,0
20250122,183100,5831163278,626,626,626,626,0
20250122,183000,5831163278,626,626,626,626,0
20250122,182900,5831163278,626,626,626,626,0
20250122,182800,5831163278,626,626,626,626,0
20250122,182700,5831163278,626,626,626,626,0
20250122,182600,5831163278,626,626,626,626,0
20250122,182500,5831163278,626,626,626,626,0
20250122,182400,5831163278,626,626,626,626,0
20250122,182300,5831163278,626,626,626,626,0
20250122,182200,5831163278,626,626,626,626,0
20250122,182100,5831163278,626,626,626,626,0
20250122,182000,5831163278,626,626,626,626,0
20250122,181900,5831163278,626,626,626,626,0
20250122,181800,5831163278,626,626,626,626,0
20250122,181700,5831163278,626,626,626,626,0
20250122,181600,5831163278,626,626,626,626,0
20250122,181500,5831163278,626,626,626,626,0
20250122,181400,5831163278,626,626,626,626,0
20250122,181300,5831163278,626,626,626,626,0
20250122,181200,5831163278,626,626,626,626,103639
20250122,181100,5831163278,626,626,626,626,0
20250122,181000,5831163278,626,626,626,626,0
20250122,180900,5831163278,626,626,626,626,0
20250122,180800,5831163278,626,626,626,626,0
20250122,180700,5831163278,626,626,626,626,0
20250122,180600,5831163278,626,626,626,626,0
20250122,180500,5831163278,626,626,626,626,0
20250122,180400,5831163278,626,626,626,626,0
20250122,180300,5831163278,626,626,626,626,0
20250122,180200,5831163278,626,626,626,626,0
20250122,180100,5831163278,626,626,626,626,0
20250122,180000,5831163278,626,626,626,626,0
20250122,175900,5831163278,626,626,626,626,0
20250122,175800,5831163278,626,626,626,626,0
20250122,175700,5831163278,626,626,626,626,0
20250122,175600,5831163278,626,626,626,626,0
20250122,175500,5831163278,626,626,626,626,0
20250122,175400,5831163278,626,626,626,626,0
20250122,175300,5831163278,626,626,626,626,0
20250122,175200,5831163278,626,626,626,626,0
20250122,175100,5831163278,626,626,626,626,0
20250122,175000,5831163278,626,626,626,626,0
20250122,174900,5831163278,626,626,626,626,0
20250122,174800,5831163278,626,626,626,626,0
20250122,174700,5831163278,626,626,626,626,0
20250122,174600,5831163278,626,626,626,626,0
20250122,174500,5831163278,626,626,626,626,0
20250122,174400,5831163278,626,626,626,626,0
20250122,174300,5831163278,626,626,626,626,0
20250122,174200,5831163278,626,626,626,626,103639
20250122,174100,5831163278,626,626,626,626,0
20250122,174000,5831163278,626,626,626,626,0
20250122,173900,5831163278,626,626,626,626,0
20250122,173800,5831163278,626,626,626,626,0
20250122,173700,5831163278,626,626,626,626,0
20250122,173600,5831163278,626,626,626,626,0
20250122,173500,5831163278,626,626,626,626,0
20250122,173400,5831163278,626,626,626,626,0
20250122,173300,5831163278,626,626,626,626,0
20250122,173200,5831163278,626,626,626,626,0
20250122,173100,5831163278,626,626,626,626,0
20250122,173000,5831163278,626,626,626,626,0
20250122,172900,5831163278,626,626,626,626,0
20250122,172800,5831163278,626,626,626,626,0
20250122,172700,5831163278,626,626,626,626,0
20250122,172600,5831163278,626,626,626,626,0
20250122,172500,5831163278,626,626,626,626,0
20250122,172400,5831163278,626,626,626,626,0
20250122,172300,5831163278,626,626,626,626,0
20250122,172200,5831163278,626,626,626,626,0
20250122,172100,5831163278,626,626,626,626,0
20250122,172000,5831163278,626,626,626,626,0
20250122,171900,5831163278,626,626,626,626,0
20250122,171800,5831163278,626,626,626,626,0
20250122,171700,5831163278,626,626,626,626,0
20250122,171600,5831163278,626,626,626,626,0
20250122,171500,5831163278,626,626,626,626,0
20250122,171400,5831163278,626,626,626,626,0
20250122,171300,5831163278,626,626,626,626,0
20250122,171200,5831163278,626,626,626,626,103639
20250122,171100,5831163278,626,626,626,626,0
20250122,171000,5831163278,626,626,626,626,0
20250122,170900,5831163278,626,626,626,626,0
20250122,170800,5831163278,626,626,626,626,0
20250122,170700,5831163278,626,626,626,626,0
20250122,170600,5831163278,626,626,626,626,0
20250122,170500,5831163278,626,626,626,626,0
20250122,170400,5831163278,626,626,626,626,0
20250122,170300,5831163278,626,626,626,626,0
20250122,170200,5831163278,626,626,626,626,0
20250122,170100,5831163278,626,626,626,626,0
20250122,170000,5831163278,626,626,626,626,0
20250122,165900,5831163278,626,626,626,626,0
20250122,165800,5831163278,626,626,626,626,0
20250122,165700,5831163278,626,626,626,626,0
20250122,165600,5831163278,626,626,626,626,0
20250122,165500,5831163278,626,626,626,626,0
20250122,165400,5831163278,626,626,626,626,0
20250122,165300,5831163278,626,626,626,626,0
20250122,165200,5831163278,626,626,626,626,0
20250122,165100,5831163278,626,626,626,626,0
20250122,165000,5831163278,626,626,626,626,0
20250122,164900,5831163278,626,626,626,626,0
20250122,164800,5831163278,626,626,626,626,0
20250122,164700,5831163278,626,626,626,626,0
20250122,164600,5831163278,626,626,626,626,0
20250122,164500,5831163278,626,626,626,626,0
20250122,164400,5831163278,626,626,626,626,0
20250122,164300,5831163278,626,626,626,626,0
20250122,164200,5831163278,626,626,626,626,103639
20250122,164100,5831163278,626,626,626,626,0
20250122,164000,5831163278,626,626,626,626,0
20250122,163900,5831163278,626,626,626,626,0
20250122,163800,5831163278,626,626,626,626,0
20250122,163700,5831163278,626,626,626,626,0
20250122,163600,5831163278,626,626,626,626,0
20250122,163500,5831163278,626,626,626,626,0
20250122,163400,5831163278,626,626,626,626,0
20250122,163300,5831163278,626,626,626,626,0
20250122,163200,5831163278,626,626,626,626,0
20250122,163100,5831163278,626,626,626,626,0
20250122,163000,5831163278,626,626,626,626,0
20250122,162900,5831163278,626,626,626,626,0
20250122,162800,5831163278,626,626,626,626,0
20250122,162700,5831163278,626,626,626,626,0
20250122,162600,5831163278,626,626,626,626,0
20250122,162500,5831163278,626,626,626,626,0
20250122,162400,5831163278,626,626,626,626,0
20250122,162300,5831163278,626,626,626,626,0
20250122,162200,5831163278,626,626,626,626,0
20250122,162100,5831163278,626,626,626,626,0
20250122,162000,5831163278,626,626,626,626,0
20250122,161900,5831163278,626,626,626,626,0
20250122,161800,5831163278,626,626,626,626,0
20250122,161700,5831163278,626,626,626,626,0
20250122,161600,5831163278,626,626,626,626,0
20250122,161500,5831163278,626,626,626,626,0
20250122,161400,5831163278,626,626,626,626,0
20250122,161300,5831163278,626,626,626,626,0
20250122,161200,5831163278,626,626,626,626,103639
20250122,161100,5831163278,626,626,626,626,0
20250122,161000,5831163278,626,626,626,626,0
20250122,160900,5831163278,626,626,626,626,0
20250122,160800,5831163278,626,626,626,626,0
20250122,160700,5831163278,626,626,626,626,0
20250122,160600,5831163278,626,626,626,626,0
20250122,160500,5831163278,626,626,626,626,0
20250122,160400,5831163278,626,626,626,626,0
20250122,160300,5831163278,626,626,626,626,0
20250122,160200,5831163278,626,626,626,626,0
20250122,160100,5831163278,626,626,626,626,0
20250122,160000,5831163278,626,626,626,626,0
20250122,155900,5831163278,626,626,626,626,0
20250122,155800,5831163278,626,626,626,626,0
20250122,155700,5831163278,626,626,626,626,0
20250122,155600,5831163278,626,626,626,626,0
20250122,155500,5831163278,626,626,626,626,0
20250122,155400,5831163278,626,626,626,626,0
20250122,155300,5831163278,626,626,626,626,0
20250122,155200,5831163278,626,626,626,626,0
20250122,155100,5831163278,626,626,626,626,0
20250122,155000,5831163278,626,626,626,626,0
20250122,154900,5831163278,626,626,626,626,0
20250122,154800,5831163278,626,626,626,626,0
20250122,154700,5831163278,626,626,626,626,0
20250122,154600,5831163278,626,626,626,626,0
20250122,154500,5831163278,626,626,626,626,0
20250122,154400,5831163278,626,626,626,626,0
20250122,154300,5831163278,626,626,626,626,0
20250122,154200,5831163278,626,626,626,626,103639
20250122,154100,5831163278,626,626,626,626,0
20250122,154000,5831163278,626,626,626,626,0
20250122,153900,5831163278,626,626,626,626,0
20250122,153800,5831163278,626,626,626,626,0
20250122,153700,5831163278,626,626,626,626,0
20250122,153600,5831163278,626,626,626,626,0
20250122,153500,5831163278,626,626,626,626,0
20250122,153400,5831163278,626,626,626,626,0
20250122,153300,5831163278,626,626,626,626,0
20250122,153200,5831163278,626,626,626,626,0
20250122,153100,5831163278,626,626,626,626,0
20250122,153000,5831163278,626,626,626,626,103639
20250122,152900,5766285264,628,628,628,628,0
20250122,152800,5766285264,628,628,628,628,0
20250122,152700,5766285264,628,628,628,628,0
20250122,152600,5766285264,628,628,628,628,0
20250122,152500,5766285264,628,628,628,628,0
20250122,152400,5766285264,628,628,628,628,0
20250122,152300,5766285264,628,628,628,628,0
20250122,152200,5766285264,628,628,628,628,0
20250122,152100,5766285264,628,628,628,628,0
20250122,152000,5766285264,628,628,628,628,0
20250122,151900,5766285264,628,629,631,626,32706
20250122,151800,5745778004,628,632,632,627,16637
20250122,151700,5735292228,632,630,632,627,30019
20250122,151600,5716376167,629,631,631,627,14063
20250122,151500,5707522818,631,632,634,630,20314
20250122,151400,5694695176,635,638,638,635,17339
20250122,151300,5683652327,638,631,638,631,36372
20250122,151200,5660598193,631,634,636,622,26301
20250122,151100,5644088605,634,633,634,630,15454
20250122,151000,5634315499,634,628,636,628,29913
20250122,150900,5615433937,628,627,629,623,7360
20250122,150800,5610827118,628,623,628,622,3746
20250122,150700,5608485214,623,627,627,622,14089
20250122,150600,5599703000,627,624,629,624,17141
20250122,150500,5588952798,627,628,629,622,51541
20250122,150400,5556778098,630,629,632,624,25373
20250122,150300,5540853564,631,631,632,627,8816
20250122,150200,5535311399,628,635,635,626,42802
20250122,150100,5508390250,639,638,641,635,15673
20250122,150000,5498397068,639,640,646,639,4943
20250122,145900,5495225663,640,645,646,640,3252
20250122,145800,5493135169,644,635,644,635,16742
20250122,145700,5482434584,635,637,640,628,24597
20250122,145600,5466847944,636,646,647,636,47953
20250122,145500,5436022350,646,649,650,642,50139
20250122,145400,5403627412,649,651,654,649,52689
20250122,145300,5369286914,651,640,653,638,82915
20250122,145200,5315585376,638,636,649,636,71154
20250122,145100,5269812597,636,640,645,634,43556
20250122,145000,5241959630,640,635,640,634,38163
20250122,144900,5217625158,635,637,640,635,23751
20250122,144800,5202485935,638,637,638,635,37270
20250122,144700,5178746165,637,634,638,633,28917
20250122,144600,5160347654,635,635,639,631,62485
20250122,144500,5120628412,635,633,635,628,27160
20250122,144400,5103484845,632,628,637,626,47475
20250122,144300,5073509896,628,620,632,619,54178
20250122,144200,5039634978,623,624,624,616,11372
20250122,144100,5032592193,620,619,624,616,21215
20250122,144000,5019412994,619,619,619,618,14071
20250122,143900,5010708551,622,619,623,619,2042
20250122,143800,5009444474,619,617,619,615,7981
20250122,143700,5004528905,618,620,620,618,2975
20250122,143600,5002687373,621,622,622,620,7508
20250122,143500,4998031805,622,620,622,620,5547
20250122,143400,4994592155,622,623,623,622,4001
20250122,143300,4992100532,623,624,625,620,2879
20250122,143200,4990309699,619,620,626,619,3363
20250122,143100,4988219147,621,620,621,620,4529
20250122,143000,4985410001,620,619,620,618,10780
20250122,142900,4978739321,619,615,619,615,9823
20250122,142800,4972698028,615,615,616,614,5319
20250122,142700,4969427035,614,616,616,614,13689
20250122,142600,4961006479,617,617,617,616,230
20250122,142500,4960864570,617,619,620,617,3400
20250122,142400,4958766672,618,617,618,615,9965
20250122,142300,4952622975,617,616,617,616,1282
20250122,142200,4951832822,618,617,619,617,6725
20250122,142100,4947680098,619,618,619,615,2778
20250122,142000,4945968069,620,615,620,614,21102
20250122,141900,4932958026,615,617,618,615,8186
20250122,141800,4927914474,616,618,618,614,33035
20250122,141700,4907540720,619,618,619,617,7017
20250122,141600,4903205157,618,620,620,618,14849
20250122,141500,4894018966,621,624,624,620,5158
20250122,141400,4890811802,623,623,624,620,1338
20250122,141300,4889980791,624,624,624,620,8693
20250122,141200,4884589140,624,621,624,621,9469
20250122,141100,4878692737,621,623,624,620,20812
20250122,141000,4865764875,624,622,626,622,3214
20250122,140900,4863764588,627,625,627,622,21930
20250122,140800,4850092539,625,624,626,624,7705
20250122,140700,4845278515,625,624,625,624,3817
20250122,140600,4842894560,624,621,626,621,5801
20250122,140500,4839279025,622,623,625,620,10866
20250122,140400,4832526621,622,625,625,622,3716
20250122,140300,4830210153,624,622,625,621,1059
20250122,140200,4829549658,620,623,625,620,42067
20250122,140100,4803415751,624,627,628,624,16185
20250122,140000,4793292780,628,629,629,626,2116
20250122,135900,4791967980,629,624,629,623,47766
20250122,135800,4762105320,624,623,626,623,18020
20250122,135700,4750862031,625,622,625,622,2839
20250122,135600,4749091294,624,626,626,621,10605
20250122,135500,4742486519,626,624,627,621,17035
20250122,135400,4731863537,622,628,628,621,54691
20250122,135300,4697734281,627,629,629,626,5262
20250122,135200,4694430325,629,632,632,626,34883
20250122,135100,4672539337,630,632,634,630,16136
20250122,135000,4662349053,631,639,639,631,39051
20250122,134900,4637579542,639,640,640,636,17159
20250122,134800,4626652978,641,640,645,636,39288
20250122,134700,4601480528,641,638,641,637,20787
20250122,134600,4588191162,638,641,641,637,1613
20250122,134500,4587160831,642,637,642,634,29734
20250122,134400,4568230679,635,636,639,635,16685
20250122,134300,4557622251,636,642,642,636,30131
20250122,134200,4538378370,644,640,645,640,20988
20250122,134100,4524919116,639,641,645,639,13580
20250122,134000,4516226010,641,642,649,640,31411
20250122,133900,4495956496,642,650,650,639,30591
20250122,133800,4476283740,650,647,653,644,36594
20250122,133700,4452520630,647,645,647,643,20804
20250122,133600,4439120376,645,645,649,642,32508
20250122,133500,4418137900,645,646,648,644,29990
20250122,133400,4398770148,646,647,650,644,49427
20250122,133300,4366807124,650,656,657,646,105885
20250122,133200,4297736738,660,660,663,655,63371
20250122,133100,4255995187,660,663,666,653,79953
20250122,133000,4203406538,663,659,670,654,280852
20250122,132900,4017265643,659,652,660,651,81595
20250122,132800,3963719618,658,647,658,647,48997
20250122,132700,3931779039,647,649,654,645,63145
20250122,132600,3890653496,649,660,663,645,153944
20250122,132500,3790077577,660,641,667,641,263181
20250122,132400,3617779346,641,635,641,635,68334
20250122,132300,3574130733,633,633,635,631,46568
20250122,132200,3544662056,633,626,633,624,44471
20250122,132100,3516707220,627,625,627,624,9600
20250122,132000,3510707843,625,626,626,624,16863
20250122,131900,3500175352,627,627,627,626,5260
20250122,131800,3496878332,626,626,627,626,1443
20250122,131700,3495975006,624,625,627,623,10329
20250122,131600,3489533384,625,625,627,625,7068
20250122,131500,3485112378,625,628,630,625,4120
20250122,131400,3482530494,628,629,632,626,19477
20250122,131300,3470282699,629,628,631,624,14855
20250122,131200,3460948239,628,627,628,626,11846
20250122,131100,3453516914,627,624,628,624,19936
20250122,131000,3441028059,624,623,624,623,1104
20250122,130900,3440339699,624,623,624,622,9030
20250122,130800,3434712459,620,625,625,618,28838
20250122,130700,3416754720,625,629,629,624,11146
20250122,130600,3409767773,623,619,632,618,69894
20250122,130500,3366041052,619,621,623,619,15692
20250122,130400,3356307470,623,624,626,621,14736
20250122,130300,3347137400,625,622,626,621,10489
20250122,130200,3340606928,626,624,630,620,59083
20250122,130100,3303660291,621,618,626,615,70504
20250122,130000,3259860538,617,616,617,614,14878
20250122,125900,3250689035,616,620,620,616,6007
20250122,125800,3246971592,620,621,622,619,18910
20250122,125700,3235230205,620,620,623,619,35684
20250122,125600,3213057061,619,618,620,618,20034
20250122,125500,3200664671,616,618,619,616,10552
20250122,125400,3194159210,619,619,620,615,18361
20250122,125300,3182808653,617,615,619,615,25570
20250122,125200,3167036993,614,613,614,613,14191
20250122,125100,3158333117,613,613,613,613,7226
20250122,125000,3153903579,610,612,612,610,11048
20250122,124900,3147158299,610,611,611,610,2202
20250122,124800,3145814878,609,611,611,609,1322
20250122,124700,3145008753,611,613,613,611,2556
20250122,124600,3143446287,613,611,613,611,10587
20250122,124500,3136961853,611,611,611,611,1104
20250122,124400,3136287309,611,612,612,611,1384
20250122,124300,3135441555,611,609,611,609,3245
20250122,124200,3133461500,609,610,610,609,4813
20250122,124100,3130526125,610,610,610,610,2223
20250122,124000,3129170095,609,612,612,609,5359
20250122,123900,3125899281,612,609,612,609,9237
20250122,123800,3120258750,609,608,609,607,5437
20250122,123700,3116953748,607,606,608,606,1531
20250122,123600,3116024826,606,607,608,606,8424
20250122,123500,3110910070,608,609,609,608,329
20250122,123400,3110709713,608,609,609,608,576
20250122,123300,3110359029,609,609,609,609,0
20250122,123200,3110359029,609,607,609,606,2040
20250122,123100,3109121325,609,609,609,609,4
20250122,123000,3109118889,608,607,608,607,31
20250122,122900,3109100042,608,608,608,608,0
20250122,122800,3109100042,608,608,608,608,100
20250122,122700,3109039242,610,610,610,610,58
20250122,122600,3109003862,609,608,609,608,4773
20250122,122500,3106097106,606,606,606,606,7384
20250122,122400,3101622402,607,606,607,605,2544
20250122,122300,3100079615,606,603,606,603,7204
20250122,122200,3095724011,603,603,604,603,6814
20250122,122100,3091613169,603,603,603,602,6036
20250122,122000,3087975697,604,605,605,604,1817
20250122,121900,3086878213,605,605,606,605,4437
20250122,121800,3084193818,605,605,605,604,4403
20250122,121700,3081534313,606,604,607,604,5555
20250122,121600,3078168981,606,606,606,605,263
20250122,121500,3078009606,607,602,607,602,7051
20250122,121400,3073754020,602,604,604,602,3315
20250122,121300,3071757351,601,601,604,601,3306
20250122,121200,3069767556,601,605,606,601,35793
20250122,121100,3048125324,606,606,606,605,13425
20250122,121000,3039991774,606,607,607,606,20002
20250122,120900,3027868047,607,608,608,607,8066
20250122,120800,3022971965,607,609,609,607,5494
20250122,120700,3019632771,609,610,611,609,9455
20250122,120600,3013867909,610,609,611,609,3265
20250122,120500,3011879520,609,609,609,608,4047
20250122,120400,3009415810,609,609,609,608,13715
20250122,120300,3001071244,612,612,612,612,260
20250122,120200,3000912124,610,610,610,609,8660
20250122,120100,2995635330,609,608,609,608,45
20250122,120000,2995607929,608,608,608,608,1
20250122,115900,2995607321,609,610,610,609,4760
20250122,115800,2992708286,610,610,611,609,3735
20250122,115700,2990428017,614,610,614,609,8458
20250122,115600,2985269876,610,611,611,609,10326
20250122,115500,2978973193,611,616,616,611,29408
20250122,115400,2960984002,616,613,616,613,2422
20250122,115300,2959492170,614,614,614,614,2399
20250122,115200,2958019184,614,615,615,614,2789
20250122,115100,2956306420,615,615,615,615,61
20250122,115000,2956268905,618,615,618,615,20
20250122,114900,2956256602,615,615,615,615,0
20250122,114800,2956256602,615,618,618,615,2414
20250122,114700,2954771989,615,617,617,615,575
20250122,114600,2954417436,617,618,618,617,974
20250122,114500,2953816377,618,614,618,614,2933
20250122,114400,2952009735,614,614,614,614,6877
20250122,114300,2947787257,614,616,616,614,6028
20250122,114200,2944081857,616,617,617,616,2939
20250122,114100,2942271194,616,618,618,616,8726
20250122,114000,2936895464,619,619,619,619,511
20250122,113900,2936579155,616,615,616,615,6302
20250122,113800,2932700427,616,617,617,616,4652
20250122,113700,2929834145,617,619,619,617,1189
20250122,113600,2929100510,616,619,620,616,15631
20250122,113500,2919434278,618,617,618,617,2176
20250122,113400,2918089710,616,617,617,616,2740
20250122,113300,2916399290,617,615,617,614,57138
20250122,113200,2881238589,614,614,614,613,7404
20250122,113100,2876696591,614,614,614,613,10260
20250122,113000,2870403936,614,615,615,614,10633
20250122,112900,2863870113,615,615,615,615,0
20250122,112800,2863870113,615,615,615,615,3146
20250122,112700,2861935323,617,618,618,617,1589
20250122,112600,2860954829,618,618,618,618,580
20250122,112500,2860596389,618,617,618,617,2989
20250122,112400,2858751985,615,617,617,615,954
20250122,112300,2858164899,617,616,617,615,7138
20250122,112200,2853769227,616,616,617,616,8157
20250122,112100,2848742515,616,615,616,615,12544
20250122,112000,2841021081,615,616,616,614,7527
20250122,111900,2836392271,616,617,617,616,1059
20250122,111800,2835739921,617,617,617,617,800
20250122,111700,2835246321,617,613,617,613,351
20250122,111600,2835031034,613,613,613,613,1300
20250122,111500,2834234134,613,613,613,613,10
20250122,111400,2834228004,612,613,613,612,1015
20250122,111300,2833605832,613,613,613,613,11
20250122,111200,2833599089,612,617,617,612,3902
20250122,111100,2831208237,617,616,617,616,5285
20250122,111000,2827950906,616,615,616,611,12571
20250122,110900,2820250272,615,615,615,615,1310
20250122,110800,2819444622,615,616,616,615,1231
20250122,110700,2818687347,615,615,615,615,3001
20250122,110600,2816841732,614,613,614,613,2035
20250122,110500,2815594267,613,613,613,613,486
20250122,110400,2815296349,613,614,614,613,1007
20250122,110300,2814678151,614,616,616,614,2750
20250122,110200,2812987825,617,615,617,614,1289
20250122,110100,2812194869,612,612,612,611,4290
20250122,110000,2809569627,613,615,615,613,29001
20250122,105900,2791789688,614,614,615,614,2974
20250122,105800,2789963551,615,616,616,615,1504
20250122,105700,2789038561,615,614,615,614,860
20250122,105600,2788510421,614,614,615,613,19430
20250122,105500,2776581946,615,616,617,615,9996
20250122,105400,2770432427,617,619,619,616,16089
20250122,105300,2760499761,619,619,619,619,3500
20250122,105200,2758333261,619,620,620,619,4995
20250122,105100,2755239556,620,620,620,620,963
20250122,105000,2754642496,617,619,619,617,6399
20250122,104900,2750685313,617,619,620,617,2929
20250122,104800,2748874209,619,617,619,617,2107
20250122,104700,2747573028,616,619,619,616,1535
20250122,104600,2746625488,619,619,619,616,4456
20250122,104500,2743874422,618,619,619,618,202
20250122,104400,2743749385,619,617,619,617,380
20250122,104300,2743514923,617,619,619,617,75
20250122,104200,2743468640,619,619,619,616,2657
20250122,104100,2741828844,618,618,618,618,4004
20250122,104000,2739354372,619,616,619,616,11846
20250122,103900,2732057233,617,617,617,617,1024
20250122,103800,2731425425,617,616,617,615,3297
20250122,103700,2729396504,615,616,616,615,1331
20250122,103600,2728577905,616,619,619,616,2204
20250122,103500,2727219791,619,619,619,619,15
20250122,103400,2727210506,619,619,619,617,317
20250122,103300,2727014487,618,617,618,617,2
20250122,103200,2727013252,616,616,616,614,8539
20250122,103100,2721758057,616,619,619,616,786
20250122,103000,2721273878,616,616,616,613,3247
20250122,102900,2719275189,613,614,615,613,4987
20250122,102800,2716211604,613,617,617,613,13233
20250122,102700,2708068886,619,620,623,618,14719
20250122,102600,2698954692,622,623,624,620,755
20250122,102500,2698484501,620,622,622,620,4192
20250122,102400,2695882216,623,623,623,621,4100
20250122,102300,2693328802,621,623,623,621,2824
20250122,102200,2691569472,619,621,621,618,20265
20250122,102100,2679018639,622,624,624,622,8191
20250122,102000,2673917671,622,622,622,621,2333
20250122,101900,2672466546,622,623,623,622,4661
20250122,101800,2669565404,623,625,627,623,412
20250122,101700,2669308261,623,627,627,623,7374
20250122,101600,2664703256,627,624,629,624,18396
20250122,101500,2653180838,623,622,623,622,3577
20250122,101400,2650952444,622,624,624,621,12404
20250122,101300,2643236505,623,625,625,623,6285
20250122,101200,2639313650,625,625,625,623,5332
20250122,101100,2635986580,625,624,625,622,21061
20250122,101000,2622859432,624,625,626,622,14375
20250122,100900,2613890776,621,626,629,621,35855
20250122,100800,2591483329,627,621,629,620,16625
20250122,100700,2581111417,620,619,620,619,4362
20250122,100600,2578409181,617,617,619,616,3335
20250122,100500,2576350548,617,617,621,617,668
20250122,100400,2575937271,617,617,620,617,9258
20250122,100300,2570214440,617,615,617,615,4274
20250122,100200,2567579130,615,620,620,615,25454
20250122,100100,2551917056,620,619,620,616,4244
20250122,100000,2549296207,619,616,619,615,12089
20250122,095900,2541832255,615,615,615,615,4669
20250122,095800,2538960820,615,617,617,615,8525
20250122,095700,2533707172,613,613,619,612,45235
20250122,095600,2505930576,613,616,616,613,24889
20250122,095500,2490640274,616,615,617,614,18345
20250122,095400,2479343796,616,616,616,614,13303
20250122,095300,2471164832,616,617,617,615,10991
20250122,095200,2464399350,617,613,618,613,6411
20250122,095100,2460455925,613,613,613,609,28522
20250122,095000,2443040768,614,608,614,608,32861
20250122,094900,2422996839,608,609,609,608,7625
20250122,094800,2418357314,611,611,611,608,43202
20250122,094700,2392027041,612,609,612,609,5771
20250122,094600,2388507918,609,613,613,609,39533
20250122,094500,2364367113,612,615,615,612,6608
20250122,094400,2360315293,615,613,615,612,14417
20250122,094300,2351486245,613,612,613,611,7338
20250122,094200,2346997696,612,614,615,612,18703
20250122,094100,2335519152,615,615,615,613,3629
20250122,094000,2333289230,615,611,615,611,15571
20250122,093900,2323738278,611,611,612,611,34581
20250122,093800,2302605192,611,615,615,611,19956
20250122,093700,2290366040,616,618,618,615,6127
20250122,093600,2286591472,617,618,618,613,22548
20250122,093500,2272719743,620,617,620,617,19096
20250122,093400,2260893943,617,615,622,615,24435
20250122,093300,2245804292,616,618,620,615,23942
20250122,093200,2231037790,618,622,622,617,18547
20250122,093100,2219536093,623,623,623,620,17144
20250122,093000,2208883079,622,618,622,617,24243
20250122,092900,2193876511,619,617,620,617,11375
20250122,092800,2186833481,617,617,618,615,28806
20250122,092700,2169092572,617,620,620,617,12401
20250122,092600,2161424366,621,623,623,616,128114
20250122,092500,2082226233,623,624,625,622,21213
20250122,092400,2069005313,625,623,629,622,20023
20250122,092300,2056501033,623,621,624,620,17558
20250122,092200,2045589217,621,625,625,620,20276
20250122,092100,2032967318,627,628,628,625,32269
20250122,092000,2012742380,628,630,630,627,20798
20250122,091900,1999660462,631,633,633,629,55766
20250122,091800,1964517365,632,632,635,632,18014
20250122,091700,1953111218,632,629,632,629,35047
20250122,091600,1930999571,629,631,632,628,18195
20250122,091500,1919547548,631,629,633,626,27392
20250122,091400,1902341144,627,635,635,625,76965
20250122,091300,1853947537,635,630,635,630,14226
20250122,091200,1844946143,630,633,633,627,125618
20250122,091100,1765739842,633,636,637,633,31340
20250122,091000,1745829691,636,639,639,635,41394
20250122,090900,1719503756,638,639,640,636,91571
20250122,090800,1661112107,639,644,644,638,100115
20250122,090700,1596813418,644,638,644,638,41852
20250122,090600,1569930362,641,654,655,636,123368
20250122,090500,1490299630,654,653,660,651,176468
20250122,090400,1374895510,654,635,663,635,211417
20250122,090300,1237184589,636,660,661,635,279444
20250122,090200,1057032052,658,670,671,654,204716
20250122,090100,921246765,670,681,682,661,347310
20250122,090000,687365606,681,650,710,650,1014680