stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,204100,828429015,577,577,577,577,18822
20250124,204000,828429015,577,577,577,577,0
20250124,203900,828429015,577,577,577,577,0
20250124,203800,828429015,577,577,577,577,0
20250124,203700,828429015,577,577,577,577,0
20250124,203600,828429015,577,577,577,577,0
20250124,203500,828429015,577,577,577,577,0
20250124,203400,828429015,577,577,577,577,0
20250124,203300,828429015,577,577,577,577,0
20250124,203200,828429015,577,577,577,577,0
20250124,203100,828429015,577,577,577,577,0
20250124,203000,828429015,577,577,577,577,0
20250124,202900,828429015,577,577,577,577,0
20250124,202800,828429015,577,577,577,577,0
20250124,202700,828429015,577,577,577,577,0
20250124,202600,828429015,577,577,577,577,0
20250124,202500,828429015,577,577,577,577,0
20250124,202400,828429015,577,577,577,577,0
20250124,202300,828429015,577,577,577,577,0
20250124,202200,828429015,577,577,577,577,0
20250124,202100,828429015,577,577,577,577,0
20250124,202000,828429015,577,577,577,577,0
20250124,201900,828429015,577,577,577,577,0
20250124,201800,828429015,577,577,577,577,0
20250124,201700,828429015,577,577,577,577,0
20250124,201600,828429015,577,577,577,577,0
20250124,201500,828429015,577,577,577,577,0
20250124,201400,828429015,577,577,577,577,0
20250124,201300,828429015,577,577,577,577,0
20250124,201200,828429015,577,577,577,577,0
20250124,201100,828429015,577,577,577,577,18822
20250124,201000,828429015,577,577,577,577,0
20250124,200900,828429015,577,577,577,577,0
20250124,200800,828429015,577,577,577,577,0
20250124,200700,828429015,577,577,577,577,0
20250124,200600,828429015,577,577,577,577,0
20250124,200500,828429015,577,577,577,577,0
20250124,200400,828429015,577,577,577,577,0
20250124,200300,828429015,577,577,577,577,0
20250124,200200,828429015,577,577,577,577,0
20250124,200100,828429015,577,577,577,577,0
20250124,200000,828429015,577,577,577,577,0
20250124,195900,828429015,577,577,577,577,0
20250124,195800,828429015,577,577,577,577,0
20250124,195700,828429015,577,577,577,577,0
20250124,195600,828429015,577,577,577,577,0
20250124,195500,828429015,577,577,577,577,0
20250124,195400,828429015,577,577,577,577,0
20250124,195300,828429015,577,577,577,577,0
20250124,195200,828429015,577,577,577,577,0
20250124,195100,828429015,577,577,577,577,0
20250124,195000,828429015,577,577,577,577,0
20250124,194900,828429015,577,577,577,577,0
20250124,194800,828429015,577,577,577,577,0
20250124,194700,828429015,577,577,577,577,0
20250124,194600,828429015,577,577,577,577,0
20250124,194500,828429015,577,577,577,577,0
20250124,194400,828429015,577,577,577,577,0
20250124,194300,828429015,577,577,577,577,0
20250124,194200,828429015,577,577,577,577,0
20250124,194100,828429015,577,577,577,577,18822
20250124,194000,828429015,577,577,577,577,0
20250124,193900,828429015,577,577,577,577,0
20250124,193800,828429015,577,577,577,577,0
20250124,193700,828429015,577,577,577,577,0
20250124,193600,828429015,577,577,577,577,0
20250124,193500,828429015,577,577,577,577,0
20250124,193400,828429015,577,577,577,577,0
20250124,193300,828429015,577,577,577,577,0
20250124,193200,828429015,577,577,577,577,0
20250124,193100,828429015,577,577,577,577,0
20250124,193000,828429015,577,577,577,577,0
20250124,192900,828429015,577,577,577,577,0
20250124,192800,828429015,577,577,577,577,0
20250124,192700,828429015,577,577,577,577,0
20250124,192600,828429015,577,577,577,577,0
20250124,192500,828429015,577,577,577,577,0
20250124,192400,828429015,577,577,577,577,0
20250124,192300,828429015,577,577,577,577,0
20250124,192200,828429015,577,577,577,577,0
20250124,192100,828429015,577,577,577,577,0
20250124,192000,828429015,577,577,577,577,0
20250124,191900,828429015,577,577,577,577,0
20250124,191800,828429015,577,577,577,577,0
20250124,191700,828429015,577,577,577,577,0
20250124,191600,828429015,577,577,577,577,0
20250124,191500,828429015,577,577,577,577,0
20250124,191400,828429015,577,577,577,577,0
20250124,191300,828429015,577,577,577,577,0
20250124,191200,828429015,577,577,577,577,0
20250124,191100,828429015,577,577,577,577,18822
20250124,191000,828429015,577,577,577,577,0
20250124,190900,828429015,577,577,577,577,0
20250124,190800,828429015,577,577,577,577,0
20250124,190700,828429015,577,577,577,577,0
20250124,190600,828429015,577,577,577,577,0
20250124,190500,828429015,577,577,577,577,0
20250124,190400,828429015,577,577,577,577,0
20250124,190300,828429015,577,577,577,577,0
20250124,190200,828429015,577,577,577,577,0
20250124,190100,828429015,577,577,577,577,0
20250124,190000,828429015,577,577,577,577,0
20250124,185900,828429015,577,577,577,577,0
20250124,185800,828429015,577,577,577,577,0
20250124,185700,828429015,577,577,577,577,0
20250124,185600,828429015,577,577,577,577,0
20250124,185500,828429015,577,577,577,577,0
20250124,185400,828429015,577,577,577,577,0
20250124,185300,828429015,577,577,577,577,0
20250124,185200,828429015,577,577,577,577,0
20250124,185100,828429015,577,577,577,577,0
20250124,185000,828429015,577,577,577,577,0
20250124,184900,828429015,577,577,577,577,0
20250124,184800,828429015,577,577,577,577,0
20250124,184700,828429015,577,577,577,577,0
20250124,184600,828429015,577,577,577,577,0
20250124,184500,828429015,577,577,577,577,0
20250124,184400,828429015,577,577,577,577,0
20250124,184300,828429015,577,577,577,577,0
20250124,184200,828429015,577,577,577,577,0
20250124,184100,828429015,577,577,577,577,18822
20250124,184000,828429015,577,577,577,577,0
20250124,183900,828429015,577,577,577,577,0
20250124,183800,828429015,577,577,577,577,0
20250124,183700,828429015,577,577,577,577,0
20250124,183600,828429015,577,577,577,577,0
20250124,183500,828429015,577,577,577,577,0
20250124,183400,828429015,577,577,577,577,0
20250124,183300,828429015,577,577,577,577,0
20250124,183200,828429015,577,577,577,577,0
20250124,183100,828429015,577,577,577,577,0
20250124,183000,828429015,577,577,577,577,0
20250124,182900,828429015,577,577,577,577,0
20250124,182800,828429015,577,577,577,577,0
20250124,182700,828429015,577,577,577,577,0
20250124,182600,828429015,577,577,577,577,0
20250124,182500,828429015,577,577,577,577,0
20250124,182400,828429015,577,577,577,577,0
20250124,182300,828429015,577,577,577,577,0
20250124,182200,828429015,577,577,577,577,0
20250124,182100,828429015,577,577,577,577,0
20250124,182000,828429015,577,577,577,577,0
20250124,181900,828429015,577,577,577,577,0
20250124,181800,828429015,577,577,577,577,0
20250124,181700,828429015,577,577,577,577,0
20250124,181600,828429015,577,577,577,577,0
20250124,181500,828429015,577,577,577,577,0
20250124,181400,828429015,577,577,577,577,0
20250124,181300,828429015,577,577,577,577,0
20250124,181200,828429015,577,577,577,577,0
20250124,181100,828429015,577,577,577,577,18822
20250124,181000,828429015,577,577,577,577,0
20250124,180900,828429015,577,577,577,577,0
20250124,180800,828429015,577,577,577,577,0
20250124,180700,828429015,577,577,577,577,0
20250124,180600,828429015,577,577,577,577,0
20250124,180500,828429015,577,577,577,577,0
20250124,180400,828429015,577,577,577,577,0
20250124,180300,828429015,577,577,577,577,0
20250124,180200,828429015,577,577,577,577,0
20250124,180100,828429015,577,577,577,577,0
20250124,180000,828429015,577,577,577,577,0
20250124,175900,828429015,577,577,577,577,0
20250124,175800,828429015,577,577,577,577,0
20250124,175700,828429015,577,577,577,577,0
20250124,175600,828429015,577,577,577,577,0
20250124,175500,828429015,577,577,577,577,0
20250124,175400,828429015,577,577,577,577,0
20250124,175300,828429015,577,577,577,577,0
20250124,175200,828429015,577,577,577,577,0
20250124,175100,828429015,577,577,577,577,0
20250124,175000,828429015,577,577,577,577,0
20250124,174900,828429015,577,577,577,577,0
20250124,174800,828429015,577,577,577,577,0
20250124,174700,828429015,577,577,577,577,0
20250124,174600,828429015,577,577,577,577,0
20250124,174500,828429015,577,577,577,577,0
20250124,174400,828429015,577,577,577,577,0
20250124,174300,828429015,577,577,577,577,0
20250124,174200,828429015,577,577,577,577,0
20250124,174100,828429015,577,577,577,577,18822
20250124,174000,828429015,577,577,577,577,0
20250124,173900,828429015,577,577,577,577,0
20250124,173800,828429015,577,577,577,577,0
20250124,173700,828429015,577,577,577,577,0
20250124,173600,828429015,577,577,577,577,0
20250124,173500,828429015,577,577,577,577,0
20250124,173400,828429015,577,577,577,577,0
20250124,173300,828429015,577,577,577,577,0
20250124,173200,828429015,577,577,577,577,0
20250124,173100,828429015,577,577,577,577,0
20250124,173000,828429015,577,577,577,577,0
20250124,172900,828429015,577,577,577,577,0
20250124,172800,828429015,577,577,577,577,0
20250124,172700,828429015,577,577,577,577,0
20250124,172600,828429015,577,577,577,577,0
20250124,172500,828429015,577,577,577,577,0
20250124,172400,828429015,577,577,577,577,0
20250124,172300,828429015,577,577,577,577,0
20250124,172200,828429015,577,577,577,577,0
20250124,172100,828429015,577,577,577,577,0
20250124,172000,828429015,577,577,577,577,0
20250124,171900,828429015,577,577,577,577,0
20250124,171800,828429015,577,577,577,577,0
20250124,171700,828429015,577,577,577,577,0
20250124,171600,828429015,577,577,577,577,0
20250124,171500,828429015,577,577,577,577,0
20250124,171400,828429015,577,577,577,577,0
20250124,171300,828429015,577,577,577,577,0
20250124,171200,828429015,577,577,577,577,0
20250124,171100,828429015,577,577,577,577,18822
20250124,171000,828429015,577,577,577,577,0
20250124,170900,828429015,577,577,577,577,0
20250124,170800,828429015,577,577,577,577,0
20250124,170700,828429015,577,577,577,577,0
20250124,170600,828429015,577,577,577,577,0
20250124,170500,828429015,577,577,577,577,0
20250124,170400,828429015,577,577,577,577,0
20250124,170300,828429015,577,577,577,577,0
20250124,170200,828429015,577,577,577,577,0
20250124,170100,828429015,577,577,577,577,0
20250124,170000,828429015,577,577,577,577,0
20250124,165900,828429015,577,577,577,577,0
20250124,165800,828429015,577,577,577,577,0
20250124,165700,828429015,577,577,577,577,0
20250124,165600,828429015,577,577,577,577,0
20250124,165500,828429015,577,577,577,577,0
20250124,165400,828429015,577,577,577,577,0
20250124,165300,828429015,577,577,577,577,0
20250124,165200,828429015,577,577,577,577,0
20250124,165100,828429015,577,577,577,577,0
20250124,165000,828429015,577,577,577,577,0
20250124,164900,828429015,577,577,577,577,0
20250124,164800,828429015,577,577,577,577,0
20250124,164700,828429015,577,577,577,577,0
20250124,164600,828429015,577,577,577,577,0
20250124,164500,828429015,577,577,577,577,0
20250124,164400,828429015,577,577,577,577,0
20250124,164300,828429015,577,577,577,577,0
20250124,164200,828429015,577,577,577,577,0
20250124,164100,828429015,577,577,577,577,18822
20250124,164000,828429015,577,577,577,577,0
20250124,163900,828429015,577,577,577,577,0
20250124,163800,828429015,577,577,577,577,0
20250124,163700,828429015,577,577,577,577,0
20250124,163600,828429015,577,577,577,577,0
20250124,163500,828429015,577,577,577,577,0
20250124,163400,828429015,577,577,577,577,0
20250124,163300,828429015,577,577,577,577,0
20250124,163200,828429015,577,577,577,577,0
20250124,163100,828429015,577,577,577,577,0
20250124,163000,828429015,577,577,577,577,0
20250124,162900,828429015,577,577,577,577,0
20250124,162800,828429015,577,577,577,577,0
20250124,162700,828429015,577,577,577,577,0
20250124,162600,828429015,577,577,577,577,0
20250124,162500,828429015,577,577,577,577,0
20250124,162400,828429015,577,577,577,577,0
20250124,162300,828429015,577,577,577,577,0
20250124,162200,828429015,577,577,577,577,0
20250124,162100,828429015,577,577,577,577,0
20250124,162000,828429015,577,577,577,577,0
20250124,161900,828429015,577,577,577,577,0
20250124,161800,828429015,577,577,577,577,0
20250124,161700,828429015,577,577,577,577,0
20250124,161600,828429015,577,577,577,577,0
20250124,161500,828429015,577,577,577,577,0
20250124,161400,828429015,577,577,577,577,0
20250124,161300,828429015,577,577,577,577,0
20250124,161200,828429015,577,577,577,577,0
20250124,161100,828429015,577,577,577,577,18822
20250124,161000,828429015,577,577,577,577,0
20250124,160900,828429015,577,577,577,577,0
20250124,160800,828429015,577,577,577,577,0
20250124,160700,828429015,577,577,577,577,0
20250124,160600,828429015,577,577,577,577,0
20250124,160500,828429015,577,577,577,577,0
20250124,160400,828429015,577,577,577,577,0
20250124,160300,828429015,577,577,577,577,0
20250124,160200,828429015,577,577,577,577,0
20250124,160100,828429015,577,577,577,577,0
20250124,160000,828429015,577,577,577,577,0
20250124,155900,828429015,577,577,577,577,0
20250124,155800,828429015,577,577,577,577,0
20250124,155700,828429015,577,577,577,577,0
20250124,155600,828429015,577,577,577,577,0
20250124,155500,828429015,577,577,577,577,0
20250124,155400,828429015,577,577,577,577,0
20250124,155300,828429015,577,577,577,577,0
20250124,155200,828429015,577,577,577,577,0
20250124,155100,828429015,577,577,577,577,0
20250124,155000,828429015,577,577,577,577,0
20250124,154900,828429015,577,577,577,577,0
20250124,154800,828429015,577,577,577,577,0
20250124,154700,828429015,577,577,577,577,0
20250124,154600,828429015,577,577,577,577,0
20250124,154500,828429015,577,577,577,577,0
20250124,154400,828429015,577,577,577,577,0
20250124,154300,828429015,577,577,577,577,0
20250124,154200,828429015,577,577,577,577,0
20250124,154100,828429015,577,577,577,577,18822
20250124,154000,828429015,577,577,577,577,0
20250124,153900,828429015,577,577,577,577,0
20250124,153800,828429015,577,577,577,577,0
20250124,153700,828429015,577,577,577,577,0
20250124,153600,828429015,577,577,577,577,0
20250124,153500,828429015,577,577,577,577,0
20250124,153400,828429015,577,577,577,577,0
20250124,153300,828429015,577,577,577,577,0
20250124,153200,828429015,577,577,577,577,0
20250124,153100,828429015,577,577,577,577,0
20250124,153000,828429015,577,577,577,577,18822
20250124,152900,817568721,578,578,578,578,0
20250124,152800,817568721,578,578,578,578,0
20250124,152700,817568721,578,578,578,578,0
20250124,152600,817568721,578,578,578,578,0
20250124,152500,817568721,578,578,578,578,0
20250124,152400,817568721,578,578,578,578,0
20250124,152300,817568721,578,578,578,578,0
20250124,152200,817568721,578,578,578,578,0
20250124,152100,817568721,578,578,578,578,0
20250124,152000,817568721,578,578,578,578,0
20250124,151900,817568721,578,577,578,576,3347
20250124,151800,815640293,578,578,579,578,860
20250124,151700,815142623,578,576,578,576,5378
20250124,151600,812038318,576,576,577,576,16888
20250124,151500,802310630,576,577,577,576,5259
20250124,151400,799281121,577,578,578,577,3024
20250124,151300,797534683,578,576,578,576,4226
20250124,151200,795094055,576,578,578,576,3096
20250124,151100,793308715,578,577,578,576,1999
20250124,151000,792155921,578,576,579,576,2449
20250124,150900,790744962,579,579,579,576,37
20250124,150800,790723617,579,576,579,576,101
20250124,150700,790665438,579,578,579,576,3001
20250124,150600,788934608,579,579,579,579,1722
20250124,150500,787937570,578,579,579,578,1173
20250124,150400,787259291,579,577,579,576,1699
20250124,150300,786277481,579,579,579,579,202
20250124,150200,786160523,579,576,579,576,10102
20250124,150100,780328188,576,578,578,576,10590
20250124,150000,774228344,578,579,579,576,976
20250124,145900,773665107,577,578,578,577,850
20250124,145800,773174157,580,580,580,577,14728
20250124,145700,764661551,578,579,579,578,1116
20250124,145600,764015870,580,580,580,580,39
20250124,145500,763993250,577,577,577,577,668
20250124,145400,763607814,577,580,580,577,25337
20250124,145300,748960755,580,580,580,580,10
20250124,145200,748954955,580,580,580,580,213
20250124,145100,748831415,580,579,580,579,36
20250124,145000,748810570,579,578,579,578,2014
20250124,144900,747646476,579,579,579,578,1410
20250124,144800,746830092,579,579,579,579,599
20250124,144700,746483271,579,579,579,579,320
20250124,144600,746297991,579,579,579,578,1298
20250124,144500,745546702,579,580,580,579,2751
20250124,144400,743953768,580,580,580,580,506
20250124,144300,743660288,580,580,580,580,9
20250124,144200,743655068,580,578,580,578,1697
20250124,144100,742672554,579,580,580,579,965
20250124,144000,742113818,579,580,580,579,6
20250124,143900,742110343,580,579,580,579,1001
20250124,143800,741530763,581,579,581,579,501
20250124,143700,741240682,581,580,581,580,200
20250124,143600,741124636,577,579,579,577,39788
20250124,143500,718130860,579,580,580,579,546
20250124,143400,717814280,580,580,580,580,352
20250124,143300,717610120,580,580,580,580,637
20250124,143200,717240660,580,580,580,580,847
20250124,143100,716749400,582,582,582,582,0
20250124,143000,716749400,582,582,582,582,17
20250124,142900,716739506,582,582,582,582,30
20250124,142800,716722046,582,582,582,582,1
20250124,142700,716721464,580,580,580,580,0
20250124,142600,716721464,580,580,580,580,0
20250124,142500,716721464,580,580,580,580,5008
20250124,142400,713816824,580,581,581,580,5485
20250124,142300,710635515,580,580,580,580,0
20250124,142200,710635515,580,580,580,580,0
20250124,142100,710635515,580,582,582,580,4998
20250124,142000,707734983,581,581,581,581,300
20250124,141900,707560683,581,581,581,581,290
20250124,141800,707392193,581,581,581,581,9
20250124,141700,707386964,581,581,581,581,2669
20250124,141600,705836275,581,581,581,581,0
20250124,141500,705836275,581,581,581,580,1505
20250124,141400,704962870,581,581,581,581,0
20250124,141300,704962870,581,581,581,581,5
20250124,141200,704959965,581,581,581,580,7150
20250124,141100,700812615,580,580,580,580,1
20250124,141000,700812035,581,581,581,581,34
20250124,140900,700792281,581,581,581,581,0
20250124,140800,700792281,581,581,581,581,1591
20250124,140700,699867910,583,583,583,583,0
20250124,140600,699867910,583,583,583,583,0
20250124,140500,699867910,583,579,583,579,431
20250124,140400,699618357,579,580,580,579,1500
20250124,140300,698749657,583,582,583,579,4964
20250124,140200,695863061,582,581,582,581,5938
20250124,140100,692408118,581,580,581,580,311
20250124,140000,692227711,580,580,580,580,10444
20250124,135900,686170191,580,580,580,580,439
20250124,135800,685915571,580,579,580,579,1500
20250124,135700,685046571,579,579,579,579,700
20250124,135600,684641271,579,580,580,579,380
20250124,135500,684421171,580,580,580,580,310
20250124,135400,684241371,580,581,581,580,3796
20250124,135300,682039665,582,581,582,581,1364
20250124,135200,681247121,581,581,581,580,2102
20250124,135100,680025959,580,580,580,580,216
20250124,135000,679900679,580,580,580,580,254
20250124,134900,679753359,580,580,580,580,326
20250124,134800,679564279,580,580,580,580,209
20250124,134700,679443059,580,580,580,579,10892
20250124,134600,673128699,580,580,580,580,400
20250124,134500,672896699,580,580,580,580,511
20250124,134400,672600319,580,580,580,579,4968
20250124,134300,669718884,580,580,580,580,138
20250124,134200,669638844,579,579,579,579,0
20250124,134100,669638844,579,579,579,579,0
20250124,134000,669638844,579,579,579,579,0
20250124,133900,669638844,579,579,579,579,0
20250124,133800,669638844,579,579,579,579,0
20250124,133700,669638844,579,581,581,579,550
20250124,133600,669319394,581,581,581,581,0
20250124,133500,669319394,581,581,581,581,160
20250124,133400,669226434,579,579,579,579,21
20250124,133300,669214275,581,581,581,581,115
20250124,133200,669147460,580,579,580,579,4881
20250124,133100,666316503,579,579,579,579,0
20250124,133000,666316503,579,579,579,579,9595
20250124,132900,660760998,578,579,580,578,5132
20250124,132800,657789561,579,579,579,577,3724
20250124,132700,655640055,579,579,579,579,1302
20250124,132600,654886197,579,577,579,577,13503
20250124,132500,647091641,578,579,579,578,4238
20250124,132400,644641274,579,579,579,579,100
20250124,132300,644583374,579,579,579,578,1180
20250124,132200,643900924,579,579,579,579,22
20250124,132100,643888186,581,579,581,579,3597
20250124,132000,641802513,579,578,579,578,422
20250124,131900,641558587,578,579,579,578,20241
20250124,131800,629859108,579,579,580,579,1350
20250124,131700,629077408,579,579,579,578,25904
20250124,131600,614091008,580,579,580,579,392
20250124,131500,613863655,579,580,580,579,5541
20250124,131400,610651275,581,582,582,581,3901
20250124,131300,608384641,582,582,582,582,0
20250124,131200,608384641,582,581,582,581,6922
20250124,131100,604362919,581,581,581,580,3567
20250124,131000,602293359,581,581,581,581,319
20250124,130900,602108020,581,581,581,581,10000
20250124,130800,596298020,581,580,581,580,2943
20250124,130700,594591074,580,581,581,580,9128
20250124,130600,589296786,581,582,582,581,164
20250124,130500,589201501,581,580,581,580,325
20250124,130400,589012889,580,580,581,580,4666
20250124,130300,586306601,581,581,581,581,1701
20250124,130200,585318320,580,580,580,580,1000
20250124,130100,584738320,581,580,581,579,7725
20250124,130000,580265205,580,580,581,580,4014
20250124,125900,577937084,581,582,582,581,200
20250124,125800,577820784,582,582,582,580,208
20250124,125700,577700128,582,581,582,580,2011
20250124,125600,576533741,582,582,582,582,2252
20250124,125500,575223077,582,581,582,581,38
20250124,125400,575200998,581,580,581,580,38
20250124,125300,575178929,582,582,582,582,0
20250124,125200,575178929,582,581,582,581,101
20250124,125100,575120247,582,581,582,581,302
20250124,125000,574944784,581,582,582,581,303
20250124,124900,574768440,580,582,582,580,1101
20250124,124800,574128702,582,582,582,582,13
20250124,124700,574121136,582,582,582,582,2
20250124,124600,574119972,582,582,582,582,0
20250124,124500,574119972,582,582,582,582,0
20250124,124400,574119972,582,582,582,582,15
20250124,124300,574111242,582,582,582,582,205
20250124,124200,573991932,582,582,582,582,2
20250124,124100,573990768,582,582,582,582,1
20250124,124000,573990186,580,582,582,580,198
20250124,123900,573875104,582,582,582,580,230
20250124,123800,573741250,582,580,582,579,16219
20250124,123700,564349547,583,580,583,580,1674
20250124,123600,563378618,580,583,583,580,13370
20250124,123500,555624015,580,583,583,580,482
20250124,123400,555344244,583,583,583,583,0
20250124,123300,555344244,583,583,583,580,256
20250124,123200,555195611,583,583,583,583,100
20250124,123100,555137311,583,580,583,580,5011
20250124,123000,552230928,583,583,583,583,0
20250124,122900,552230928,583,581,583,580,2201
20250124,122800,550951280,583,583,583,583,16
20250124,122700,550941952,583,581,583,580,4480
20250124,122600,548339787,584,584,584,584,0
20250124,122500,548339787,584,584,584,584,430
20250124,122400,548088667,584,584,584,584,1
20250124,122300,548088083,580,581,583,580,3671
20250124,122200,545954330,583,581,583,581,2002
20250124,122100,544791164,583,583,583,583,1
20250124,122000,544790581,581,581,581,581,5126
20250124,121900,541812375,583,583,583,581,2902
20250124,121800,540124509,582,582,582,581,11064
20250124,121700,533695360,580,582,582,580,612
20250124,121600,533340398,580,582,582,580,2556
20250124,121500,531855389,581,582,582,581,1277
20250124,121400,531112275,583,583,583,583,0
20250124,121300,531112275,583,583,583,583,313
20250124,121200,530929796,583,583,583,583,0
20250124,121100,530929796,583,583,583,583,16
20250124,121000,530920468,583,582,583,582,102
20250124,120900,530861098,583,583,583,583,102
20250124,120800,530801632,583,582,583,582,127
20250124,120700,530727606,582,583,583,582,7
20250124,120600,530723529,583,583,583,583,1
20250124,120500,530722946,583,581,583,581,11
20250124,120400,530716553,583,581,583,581,384
20250124,120300,530493445,581,582,582,581,1776
20250124,120200,529461116,581,581,581,581,0
20250124,120100,529461116,581,581,581,581,234
20250124,120000,529325162,581,581,581,581,1512
20250124,115900,528446690,583,583,583,583,0
20250124,115800,528446690,583,580,583,580,378
20250124,115700,528227435,580,580,580,580,0
20250124,115600,528227435,580,582,582,580,14969
20250124,115500,519543044,583,583,583,583,0
20250124,115400,519543044,583,583,583,583,0
20250124,115300,519543044,583,583,583,583,100
20250124,115200,519484744,583,581,583,580,8428
20250124,115100,514580293,581,582,582,581,5388
20250124,115000,511449287,582,582,582,582,1681
20250124,114900,510470945,581,582,582,581,3076
20250124,114800,508683470,583,583,583,583,0
20250124,114700,508683470,583,583,583,581,4592
20250124,114600,506011161,583,583,583,583,681
20250124,114500,505614138,583,583,583,583,10
20250124,114400,505608308,583,582,583,582,569
20250124,114300,505277141,582,583,583,582,5000
20250124,114200,502366786,583,584,584,583,2836
20250124,114100,500713053,585,585,585,585,6
20250124,114000,500709543,585,585,585,585,83
20250124,113900,500660988,584,584,584,584,3819
20250124,113800,498430692,584,584,584,584,2
20250124,113700,498429524,583,583,583,583,201
20250124,113600,498312341,584,584,584,584,307
20250124,113500,498133053,583,584,584,583,4
20250124,113400,498130720,583,583,583,583,787
20250124,113300,497671899,583,583,583,583,371
20250124,113200,497455606,584,584,584,584,188
20250124,113100,497345814,585,585,585,585,1
20250124,113000,497345229,583,584,584,583,2765
20250124,112900,495732505,584,584,584,584,100
20250124,112800,495674105,582,584,584,582,14
20250124,112700,495665949,584,584,584,584,342
20250124,112600,495466221,582,582,582,582,5267
20250124,112500,492400827,583,584,585,583,5142
20250124,112400,489400041,585,585,585,584,5139
20250124,112300,486397734,585,585,585,585,1186
20250124,112200,485703924,586,586,586,586,0
20250124,112100,485703924,586,586,586,586,100
20250124,112000,485645324,586,584,586,584,774
20250124,111900,485193105,584,584,584,584,0
20250124,111800,485193105,584,584,585,584,321
20250124,111700,485005639,585,585,585,585,201
20250124,111600,484888054,587,585,587,585,12
20250124,111500,484881032,584,585,585,584,2000
20250124,111400,483712908,585,587,587,585,21
20250124,111300,483700621,588,588,588,588,0
20250124,111200,483700621,588,588,588,588,4
20250124,111100,483698269,588,588,588,588,501
20250124,111000,483403681,588,585,588,584,5068
20250124,110900,480439755,584,586,588,584,16245
20250124,110800,470914273,583,586,586,583,832
20250124,110700,470428712,586,586,586,586,0
20250124,110600,470428712,586,586,586,586,0
20250124,110500,470428712,586,583,586,581,7917
20250124,110400,465822508,583,583,583,583,2
20250124,110300,465821342,583,582,583,582,470
20250124,110200,465547422,583,583,584,583,1204
20250124,110100,464845489,583,584,584,583,1003
20250124,110000,464260737,586,585,586,582,6340
20250124,105900,460566195,586,586,586,586,15
20250124,105800,460557405,586,585,586,585,60
20250124,105700,460522300,585,586,586,585,174
20250124,105600,460420509,584,586,586,584,654
20250124,105500,460037516,586,587,587,586,2276
20250124,105400,458702077,586,587,588,586,675
20250124,105300,458306306,587,587,587,587,496
20250124,105200,458015154,587,585,587,583,3985
20250124,105100,455685938,586,585,587,585,1566
20250124,105000,454769014,586,588,588,586,3488
20250124,104900,452724747,588,588,588,587,392
20250124,104800,452494451,588,588,588,587,205
20250124,104700,452373915,588,588,588,586,2694
20250124,104600,450794723,588,586,588,586,2943
20250124,104500,449066939,587,587,588,585,3760
20250124,104400,446861268,587,587,587,583,336
20250124,104300,446664760,587,587,587,583,29
20250124,104200,446647817,587,586,587,583,638
20250124,104100,446275063,586,586,586,586,33
20250124,104000,446255725,586,587,587,583,2606
20250124,103900,444730208,588,588,588,587,3551
20250124,103800,442643720,588,588,588,587,2472
20250124,103700,441190584,588,587,588,587,1751
20250124,103600,440162696,587,587,587,587,1212
20250124,103500,439451252,587,585,587,585,2188
20250124,103400,438171068,585,585,585,583,9101
20250124,103300,432865177,585,587,587,583,2809
20250124,103200,431222922,587,587,587,587,90
20250124,103100,431170092,587,587,587,586,531
20250124,103000,430858445,587,587,587,587,16
20250124,102900,430849053,587,587,587,584,457
20250124,102800,430581463,587,587,587,586,2324
20250124,102700,429217475,586,584,586,584,2433
20250124,102600,427793845,585,585,585,582,4306
20250124,102500,425281747,585,585,585,582,3034
20250124,102400,423509314,585,585,585,584,537
20250124,102300,423195569,583,584,585,583,12852
20250124,102200,415700500,584,584,584,584,4
20250124,102100,415698164,584,581,584,579,21499
20250124,102000,403238259,585,585,585,580,10006
20250124,101900,397430433,585,586,586,582,1852
20250124,101800,396349321,586,586,586,584,308
20250124,101700,396169133,585,586,586,585,171
20250124,101600,396069096,586,586,587,585,2810
20250124,101500,394422033,586,584,586,584,2475
20250124,101400,392976082,584,584,584,580,29933
20250124,101300,375605419,584,584,586,583,6219
20250124,101200,371972722,586,588,590,586,3211
20250124,101100,370085081,590,586,590,586,10813
20250124,101000,363737572,586,587,587,583,707
20250124,100900,363324569,585,588,588,583,2070
20250124,100800,362113270,588,581,588,581,1004
20250124,100700,361524959,583,584,584,581,4533
20250124,100600,358891219,582,585,586,582,4245
20250124,100500,356414589,585,584,585,584,200
20250124,100400,356297689,583,582,583,582,1008
20250124,100300,355710225,581,582,583,581,3219
20250124,100200,353839326,582,582,582,581,4642
20250124,100100,351138857,582,583,584,582,1420
20250124,100000,350311846,583,580,583,580,755
20250124,095900,349873496,583,584,584,580,111
20250124,095800,349809054,580,580,583,580,8250
20250124,095700,345018934,580,581,581,580,2049
20250124,095600,343830504,580,583,583,580,6014
20250124,095500,340339559,583,585,585,583,115
20250124,095400,340272484,585,584,585,580,3874
20250124,095300,338014812,586,585,586,585,400
20250124,095200,337780712,586,586,586,586,2
20250124,095100,337779540,585,586,586,585,218
20250124,095000,337652006,586,584,590,584,23311
20250124,094900,324029039,584,582,584,580,6150
20250124,094800,320447332,582,582,582,580,2654
20250124,094700,318904678,580,578,582,578,22698
20250124,094600,305741399,579,580,580,579,4279
20250124,094500,303263283,582,582,582,582,2018
20250124,094400,302088807,582,581,582,580,11065
20250124,094300,295665965,581,582,582,580,465
20250124,094200,295396083,582,582,582,579,123
20250124,094100,295324797,582,578,583,578,231
20250124,094000,295190369,583,577,583,577,2835
20250124,093900,293550184,578,580,580,578,12622
20250124,093800,286238897,581,585,585,581,6313
20250124,093700,282561549,583,585,588,582,7860
20250124,093600,277973234,589,585,591,585,7679
20250124,093500,273472358,584,581,584,579,4799
20250124,093400,270684767,579,579,582,579,1494
20250124,093300,269818775,583,584,584,578,322
20250124,093200,269630833,584,578,585,574,56841
20250124,093100,236748612,579,583,583,577,15911
20250124,093000,227546480,578,581,583,577,17815
20250124,092900,217233272,581,581,585,580,5920
20250124,092800,213793745,581,581,581,581,2269
20250124,092700,212475456,581,585,585,581,1018
20250124,092600,211879934,585,581,585,581,6068
20250124,092500,208354138,581,585,585,581,3403
20250124,092400,206364969,585,584,585,581,3843
20250124,092300,204121147,584,582,584,580,12138
20250124,092200,197069764,584,585,585,582,2301
20250124,092100,195724725,585,581,585,581,3253
20250124,092000,193834640,581,585,585,580,47549
20250124,091900,166205885,584,588,589,584,8889
20250124,091800,160999384,589,592,593,589,2624
20250124,091700,159451038,594,594,594,594,101
20250124,091600,159391044,588,591,592,588,11816
20250124,091500,152423298,591,601,601,591,1987
20250124,091400,151241778,601,595,601,595,3089
20250124,091300,149393153,596,602,602,596,6600
20250124,091200,145447363,598,600,601,598,6834
20250124,091100,141341615,601,596,601,592,6091
20250124,091000,137694610,601,585,603,585,42724
20250124,090900,112186155,584,587,587,584,4184
20250124,090800,109739030,583,581,587,581,30505
20250124,090700,91947322,577,585,588,575,69258
20250124,090600,51740146,584,583,587,583,5027
20250124,090500,48800679,583,595,595,583,35420
20250124,090400,27908941,595,600,600,595,10863
20250124,090300,21418443,604,604,604,600,614
20250124,090200,21047615,604,604,604,604,231
20250124,090100,20908091,605,593,605,592,5166
20250124,090000,17812496,592,600,605,580,30025