stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,213200,1502287317,791,791,791,791,41047
20250114,213100,1502287317,791,791,791,791,0
20250114,213000,1502287317,791,791,791,791,0
20250114,212900,1502287317,791,791,791,791,0
20250114,212800,1502287317,791,791,791,791,0
20250114,212700,1502287317,791,791,791,791,0
20250114,212600,1502287317,791,791,791,791,0
20250114,212500,1502287317,791,791,791,791,0
20250114,212400,1502287317,791,791,791,791,0
20250114,212300,1502287317,791,791,791,791,0
20250114,212200,1502287317,791,791,791,791,0
20250114,212100,1502287317,791,791,791,791,0
20250114,212000,1502287317,791,791,791,791,0
20250114,211900,1502287317,791,791,791,791,0
20250114,211800,1502287317,791,791,791,791,0
20250114,211700,1502287317,791,791,791,791,0
20250114,211600,1502287317,791,791,791,791,0
20250114,211500,1502287317,791,791,791,791,0
20250114,211400,1502287317,791,791,791,791,0
20250114,211300,1502287317,791,791,791,791,0
20250114,211200,1502287317,791,791,791,791,0
20250114,211100,1502287317,791,791,791,791,0
20250114,211000,1502287317,791,791,791,791,0
20250114,210900,1502287317,791,791,791,791,0
20250114,210800,1502287317,791,791,791,791,0
20250114,210700,1502287317,791,791,791,791,0
20250114,210600,1502287317,791,791,791,791,0
20250114,210500,1502287317,791,791,791,791,0
20250114,210400,1502287317,791,791,791,791,0
20250114,210300,1502287317,791,791,791,791,0
20250114,210200,1502287317,791,791,791,791,41047
20250114,210100,1502287317,791,791,791,791,0
20250114,210000,1502287317,791,791,791,791,0
20250114,205900,1502287317,791,791,791,791,0
20250114,205800,1502287317,791,791,791,791,0
20250114,205700,1502287317,791,791,791,791,0
20250114,205600,1502287317,791,791,791,791,0
20250114,205500,1502287317,791,791,791,791,0
20250114,205400,1502287317,791,791,791,791,0
20250114,205300,1502287317,791,791,791,791,0
20250114,205200,1502287317,791,791,791,791,0
20250114,205100,1502287317,791,791,791,791,0
20250114,205000,1502287317,791,791,791,791,0
20250114,204900,1502287317,791,791,791,791,0
20250114,204800,1502287317,791,791,791,791,0
20250114,204700,1502287317,791,791,791,791,0
20250114,204600,1502287317,791,791,791,791,0
20250114,204500,1502287317,791,791,791,791,0
20250114,204400,1502287317,791,791,791,791,0
20250114,204300,1502287317,791,791,791,791,0
20250114,204200,1502287317,791,791,791,791,0
20250114,204100,1502287317,791,791,791,791,0
20250114,204000,1502287317,791,791,791,791,0
20250114,203900,1502287317,791,791,791,791,0
20250114,203800,1502287317,791,791,791,791,0
20250114,203700,1502287317,791,791,791,791,0
20250114,203600,1502287317,791,791,791,791,0
20250114,203500,1502287317,791,791,791,791,0
20250114,203400,1502287317,791,791,791,791,0
20250114,203300,1502287317,791,791,791,791,0
20250114,203200,1502287317,791,791,791,791,41047
20250114,203100,1502287317,791,791,791,791,0
20250114,203000,1502287317,791,791,791,791,0
20250114,202900,1502287317,791,791,791,791,0
20250114,202800,1502287317,791,791,791,791,0
20250114,202700,1502287317,791,791,791,791,0
20250114,202600,1502287317,791,791,791,791,0
20250114,202500,1502287317,791,791,791,791,0
20250114,202400,1502287317,791,791,791,791,0
20250114,202300,1502287317,791,791,791,791,0
20250114,202200,1502287317,791,791,791,791,0
20250114,202100,1502287317,791,791,791,791,0
20250114,202000,1502287317,791,791,791,791,0
20250114,201900,1502287317,791,791,791,791,0
20250114,201800,1502287317,791,791,791,791,0
20250114,201700,1502287317,791,791,791,791,0
20250114,201600,1502287317,791,791,791,791,0
20250114,201500,1502287317,791,791,791,791,0
20250114,201400,1502287317,791,791,791,791,0
20250114,201300,1502287317,791,791,791,791,0
20250114,201200,1502287317,791,791,791,791,0
20250114,201100,1502287317,791,791,791,791,0
20250114,201000,1502287317,791,791,791,791,0
20250114,200900,1502287317,791,791,791,791,0
20250114,200800,1502287317,791,791,791,791,0
20250114,200700,1502287317,791,791,791,791,0
20250114,200600,1502287317,791,791,791,791,0
20250114,200500,1502287317,791,791,791,791,0
20250114,200400,1502287317,791,791,791,791,0
20250114,200300,1502287317,791,791,791,791,0
20250114,200200,1502287317,791,791,791,791,41047
20250114,200100,1502287317,791,791,791,791,0
20250114,200000,1502287317,791,791,791,791,0
20250114,195900,1502287317,791,791,791,791,0
20250114,195800,1502287317,791,791,791,791,0
20250114,195700,1502287317,791,791,791,791,0
20250114,195600,1502287317,791,791,791,791,0
20250114,195500,1502287317,791,791,791,791,0
20250114,195400,1502287317,791,791,791,791,0
20250114,195300,1502287317,791,791,791,791,0
20250114,195200,1502287317,791,791,791,791,0
20250114,195100,1502287317,791,791,791,791,0
20250114,195000,1502287317,791,791,791,791,0
20250114,194900,1502287317,791,791,791,791,0
20250114,194800,1502287317,791,791,791,791,0
20250114,194700,1502287317,791,791,791,791,0
20250114,194600,1502287317,791,791,791,791,0
20250114,194500,1502287317,791,791,791,791,0
20250114,194400,1502287317,791,791,791,791,0
20250114,194300,1502287317,791,791,791,791,0
20250114,194200,1502287317,791,791,791,791,0
20250114,194100,1502287317,791,791,791,791,0
20250114,194000,1502287317,791,791,791,791,0
20250114,193900,1502287317,791,791,791,791,0
20250114,193800,1502287317,791,791,791,791,0
20250114,193700,1502287317,791,791,791,791,0
20250114,193600,1502287317,791,791,791,791,0
20250114,193500,1502287317,791,791,791,791,0
20250114,193400,1502287317,791,791,791,791,0
20250114,193300,1502287317,791,791,791,791,0
20250114,193200,1502287317,791,791,791,791,41047
20250114,193100,1502287317,791,791,791,791,0
20250114,193000,1502287317,791,791,791,791,0
20250114,192900,1502287317,791,791,791,791,0
20250114,192800,1502287317,791,791,791,791,0
20250114,192700,1502287317,791,791,791,791,0
20250114,192600,1502287317,791,791,791,791,0
20250114,192500,1502287317,791,791,791,791,0
20250114,192400,1502287317,791,791,791,791,0
20250114,192300,1502287317,791,791,791,791,0
20250114,192200,1502287317,791,791,791,791,0
20250114,192100,1502287317,791,791,791,791,0
20250114,192000,1502287317,791,791,791,791,0
20250114,191900,1502287317,791,791,791,791,0
20250114,191800,1502287317,791,791,791,791,0
20250114,191700,1502287317,791,791,791,791,0
20250114,191600,1502287317,791,791,791,791,0
20250114,191500,1502287317,791,791,791,791,0
20250114,191400,1502287317,791,791,791,791,0
20250114,191300,1502287317,791,791,791,791,0
20250114,191200,1502287317,791,791,791,791,0
20250114,191100,1502287317,791,791,791,791,0
20250114,191000,1502287317,791,791,791,791,0
20250114,190900,1502287317,791,791,791,791,0
20250114,190800,1502287317,791,791,791,791,0
20250114,190700,1502287317,791,791,791,791,0
20250114,190600,1502287317,791,791,791,791,0
20250114,190500,1502287317,791,791,791,791,0
20250114,190400,1502287317,791,791,791,791,0
20250114,190300,1502287317,791,791,791,791,0
20250114,190200,1502287317,791,791,791,791,41047
20250114,190100,1502287317,791,791,791,791,0
20250114,190000,1502287317,791,791,791,791,0
20250114,185900,1502287317,791,791,791,791,0
20250114,185800,1502287317,791,791,791,791,0
20250114,185700,1502287317,791,791,791,791,0
20250114,185600,1502287317,791,791,791,791,0
20250114,185500,1502287317,791,791,791,791,0
20250114,185400,1502287317,791,791,791,791,0
20250114,185300,1502287317,791,791,791,791,0
20250114,185200,1502287317,791,791,791,791,0
20250114,185100,1502287317,791,791,791,791,0
20250114,185000,1502287317,791,791,791,791,0
20250114,184900,1502287317,791,791,791,791,0
20250114,184800,1502287317,791,791,791,791,0
20250114,184700,1502287317,791,791,791,791,0
20250114,184600,1502287317,791,791,791,791,0
20250114,184500,1502287317,791,791,791,791,0
20250114,184400,1502287317,791,791,791,791,0
20250114,184300,1502287317,791,791,791,791,0
20250114,184200,1502287317,791,791,791,791,0
20250114,184100,1502287317,791,791,791,791,0
20250114,184000,1502287317,791,791,791,791,0
20250114,183900,1502287317,791,791,791,791,0
20250114,183800,1502287317,791,791,791,791,0
20250114,183700,1502287317,791,791,791,791,0
20250114,183600,1502287317,791,791,791,791,0
20250114,183500,1502287317,791,791,791,791,0
20250114,183400,1502287317,791,791,791,791,0
20250114,183300,1502287317,791,791,791,791,0
20250114,183200,1502287317,791,791,791,791,41047
20250114,183100,1502287317,791,791,791,791,0
20250114,183000,1502287317,791,791,791,791,0
20250114,182900,1502287317,791,791,791,791,0
20250114,182800,1502287317,791,791,791,791,0
20250114,182700,1502287317,791,791,791,791,0
20250114,182600,1502287317,791,791,791,791,0
20250114,182500,1502287317,791,791,791,791,0
20250114,182400,1502287317,791,791,791,791,0
20250114,182300,1502287317,791,791,791,791,0
20250114,182200,1502287317,791,791,791,791,0
20250114,182100,1502287317,791,791,791,791,0
20250114,182000,1502287317,791,791,791,791,0
20250114,181900,1502287317,791,791,791,791,0
20250114,181800,1502287317,791,791,791,791,0
20250114,181700,1502287317,791,791,791,791,0
20250114,181600,1502287317,791,791,791,791,0
20250114,181500,1502287317,791,791,791,791,0
20250114,181400,1502287317,791,791,791,791,0
20250114,181300,1502287317,791,791,791,791,0
20250114,181200,1502287317,791,791,791,791,0
20250114,181100,1502287317,791,791,791,791,0
20250114,181000,1502287317,791,791,791,791,0
20250114,180900,1502287317,791,791,791,791,0
20250114,180800,1502287317,791,791,791,791,0
20250114,180700,1502287317,791,791,791,791,0
20250114,180600,1502287317,791,791,791,791,0
20250114,180500,1502287317,791,791,791,791,0
20250114,180400,1502287317,791,791,791,791,0
20250114,180300,1502287317,791,791,791,791,0
20250114,180200,1502287317,791,791,791,791,41047
20250114,180100,1502287317,791,791,791,791,0
20250114,180000,1502287317,791,791,791,791,0
20250114,175900,1502287317,791,791,791,791,0
20250114,175800,1502287317,791,791,791,791,0
20250114,175700,1502287317,791,791,791,791,0
20250114,175600,1502287317,791,791,791,791,0
20250114,175500,1502287317,791,791,791,791,0
20250114,175400,1502287317,791,791,791,791,0
20250114,175300,1502287317,791,791,791,791,0
20250114,175200,1502287317,791,791,791,791,0
20250114,175100,1502287317,791,791,791,791,0
20250114,175000,1502287317,791,791,791,791,0
20250114,174900,1502287317,791,791,791,791,0
20250114,174800,1502287317,791,791,791,791,0
20250114,174700,1502287317,791,791,791,791,0
20250114,174600,1502287317,791,791,791,791,0
20250114,174500,1502287317,791,791,791,791,0
20250114,174400,1502287317,791,791,791,791,0
20250114,174300,1502287317,791,791,791,791,0
20250114,174200,1502287317,791,791,791,791,0
20250114,174100,1502287317,791,791,791,791,0
20250114,174000,1502287317,791,791,791,791,0
20250114,173900,1502287317,791,791,791,791,0
20250114,173800,1502287317,791,791,791,791,0
20250114,173700,1502287317,791,791,791,791,0
20250114,173600,1502287317,791,791,791,791,0
20250114,173500,1502287317,791,791,791,791,0
20250114,173400,1502287317,791,791,791,791,0
20250114,173300,1502287317,791,791,791,791,0
20250114,173200,1502287317,791,791,791,791,41047
20250114,173100,1502287317,791,791,791,791,0
20250114,173000,1502287317,791,791,791,791,0
20250114,172900,1502287317,791,791,791,791,0
20250114,172800,1502287317,791,791,791,791,0
20250114,172700,1502287317,791,791,791,791,0
20250114,172600,1502287317,791,791,791,791,0
20250114,172500,1502287317,791,791,791,791,0
20250114,172400,1502287317,791,791,791,791,0
20250114,172300,1502287317,791,791,791,791,0
20250114,172200,1502287317,791,791,791,791,0
20250114,172100,1502287317,791,791,791,791,0
20250114,172000,1502287317,791,791,791,791,0
20250114,171900,1502287317,791,791,791,791,0
20250114,171800,1502287317,791,791,791,791,0
20250114,171700,1502287317,791,791,791,791,0
20250114,171600,1502287317,791,791,791,791,0
20250114,171500,1502287317,791,791,791,791,0
20250114,171400,1502287317,791,791,791,791,0
20250114,171300,1502287317,791,791,791,791,0
20250114,171200,1502287317,791,791,791,791,0
20250114,171100,1502287317,791,791,791,791,0
20250114,171000,1502287317,791,791,791,791,0
20250114,170900,1502287317,791,791,791,791,0
20250114,170800,1502287317,791,791,791,791,0
20250114,170700,1502287317,791,791,791,791,0
20250114,170600,1502287317,791,791,791,791,0
20250114,170500,1502287317,791,791,791,791,0
20250114,170400,1502287317,791,791,791,791,0
20250114,170300,1502287317,791,791,791,791,0
20250114,170200,1502287317,791,791,791,791,41047
20250114,170100,1502287317,791,791,791,791,0
20250114,170000,1502287317,791,791,791,791,0
20250114,165900,1502287317,791,791,791,791,0
20250114,165800,1502287317,791,791,791,791,0
20250114,165700,1502287317,791,791,791,791,0
20250114,165600,1502287317,791,791,791,791,0
20250114,165500,1502287317,791,791,791,791,0
20250114,165400,1502287317,791,791,791,791,0
20250114,165300,1502287317,791,791,791,791,0
20250114,165200,1502287317,791,791,791,791,0
20250114,165100,1502287317,791,791,791,791,0
20250114,165000,1502287317,791,791,791,791,0
20250114,164900,1502287317,791,791,791,791,0
20250114,164800,1502287317,791,791,791,791,0
20250114,164700,1502287317,791,791,791,791,0
20250114,164600,1502287317,791,791,791,791,0
20250114,164500,1502287317,791,791,791,791,0
20250114,164400,1502287317,791,791,791,791,0
20250114,164300,1502287317,791,791,791,791,0
20250114,164200,1502287317,791,791,791,791,0
20250114,164100,1502287317,791,791,791,791,0
20250114,164000,1502287317,791,791,791,791,0
20250114,163900,1502287317,791,791,791,791,0
20250114,163800,1502287317,791,791,791,791,0
20250114,163700,1502287317,791,791,791,791,0
20250114,163600,1502287317,791,791,791,791,0
20250114,163500,1502287317,791,791,791,791,0
20250114,163400,1502287317,791,791,791,791,0
20250114,163300,1502287317,791,791,791,791,0
20250114,163200,1502287317,791,791,791,791,41047
20250114,163100,1502287317,791,791,791,791,0
20250114,163000,1502287317,791,791,791,791,0
20250114,162900,1502287317,791,791,791,791,0
20250114,162800,1502287317,791,791,791,791,0
20250114,162700,1502287317,791,791,791,791,0
20250114,162600,1502287317,791,791,791,791,0
20250114,162500,1502287317,791,791,791,791,0
20250114,162400,1502287317,791,791,791,791,0
20250114,162300,1502287317,791,791,791,791,0
20250114,162200,1502287317,791,791,791,791,0
20250114,162100,1502287317,791,791,791,791,0
20250114,162000,1502287317,791,791,791,791,0
20250114,161900,1502287317,791,791,791,791,0
20250114,161800,1502287317,791,791,791,791,0
20250114,161700,1502287317,791,791,791,791,0
20250114,161600,1502287317,791,791,791,791,0
20250114,161500,1502287317,791,791,791,791,0
20250114,161400,1502287317,791,791,791,791,0
20250114,161300,1502287317,791,791,791,791,0
20250114,161200,1502287317,791,791,791,791,0
20250114,161100,1502287317,791,791,791,791,0
20250114,161000,1502287317,791,791,791,791,0
20250114,160900,1502287317,791,791,791,791,0
20250114,160800,1502287317,791,791,791,791,0
20250114,160700,1502287317,791,791,791,791,0
20250114,160600,1502287317,791,791,791,791,0
20250114,160500,1502287317,791,791,791,791,0
20250114,160400,1502287317,791,791,791,791,0
20250114,160300,1502287317,791,791,791,791,0
20250114,160200,1502287317,791,791,791,791,41047
20250114,160100,1502287317,791,791,791,791,0
20250114,160000,1502287317,791,791,791,791,0
20250114,155900,1502287317,791,791,791,791,0
20250114,155800,1502287317,791,791,791,791,0
20250114,155700,1502287317,791,791,791,791,0
20250114,155600,1502287317,791,791,791,791,0
20250114,155500,1502287317,791,791,791,791,0
20250114,155400,1502287317,791,791,791,791,0
20250114,155300,1502287317,791,791,791,791,0
20250114,155200,1502287317,791,791,791,791,0
20250114,155100,1502287317,791,791,791,791,0
20250114,155000,1502287317,791,791,791,791,0
20250114,154900,1502287317,791,791,791,791,0
20250114,154800,1502287317,791,791,791,791,0
20250114,154700,1502287317,791,791,791,791,0
20250114,154600,1502287317,791,791,791,791,0
20250114,154500,1502287317,791,791,791,791,0
20250114,154400,1502287317,791,791,791,791,0
20250114,154300,1502287317,791,791,791,791,0
20250114,154200,1502287317,791,791,791,791,0
20250114,154100,1502287317,791,791,791,791,0
20250114,154000,1502287317,791,791,791,791,0
20250114,153900,1502287317,791,791,791,791,0
20250114,153800,1502287317,791,791,791,791,0
20250114,153700,1502287317,791,791,791,791,0
20250114,153600,1502287317,791,791,791,791,0
20250114,153500,1502287317,791,791,791,791,0
20250114,153400,1502287317,791,791,791,791,0
20250114,153300,1502287317,791,791,791,791,0
20250114,153200,1502287317,791,791,791,791,41047
20250114,153100,1502287317,791,791,791,791,0
20250114,153000,1502287317,791,791,791,791,41047
20250114,152900,1469819140,787,787,787,787,0
20250114,152800,1469819140,787,787,787,787,0
20250114,152700,1469819140,787,787,787,787,0
20250114,152600,1469819140,787,787,787,787,0
20250114,152500,1469819140,787,787,787,787,0
20250114,152400,1469819140,787,787,787,787,0
20250114,152300,1469819140,787,787,787,787,0
20250114,152200,1469819140,787,787,787,787,0
20250114,152100,1469819140,787,787,787,787,0
20250114,152000,1469819140,787,787,787,787,0
20250114,151900,1469819140,787,787,787,787,0
20250114,151800,1469819140,787,788,788,781,472
20250114,151700,1469449117,778,786,786,778,4047
20250114,151600,1466294862,788,786,788,785,3926
20250114,151500,1463212122,786,786,786,785,4480
20250114,151400,1459691705,788,788,788,788,3799
20250114,151300,1456698093,788,788,788,788,1
20250114,151200,1456697305,786,786,786,786,3036
20250114,151100,1454311009,789,786,789,786,1125
20250114,151000,1453426732,786,787,789,786,178
20250114,150900,1453286806,790,788,790,787,22929
20250114,150800,1435204097,787,788,788,787,38
20250114,150700,1435174173,787,786,787,786,4680
20250114,150600,1431491213,787,787,787,787,968
20250114,150500,1430729397,787,784,787,784,375
20250114,150400,1430435337,784,784,784,784,1000
20250114,150300,1429651337,784,784,784,784,701
20250114,150200,1429101753,788,785,788,784,8238
20250114,150100,1422638386,789,788,789,788,7421
20250114,150000,1416785055,788,788,788,788,1130
20250114,145900,1415894615,788,788,788,787,5842
20250114,145800,1411296310,788,787,788,787,1364
20250114,145700,1410222590,789,789,789,789,303
20250114,145600,1409983523,790,793,793,790,5964
20250114,145500,1405271286,793,788,793,788,25763
20250114,145400,1384916976,788,779,789,779,30895
20250114,145300,1360689712,780,780,780,780,5020
20250114,145200,1356774112,780,779,780,779,1080
20250114,145100,1355932789,779,779,779,779,0
20250114,145000,1355932789,779,779,779,779,0
20250114,144900,1355932789,779,779,779,779,100
20250114,144800,1355854889,780,776,780,776,418
20250114,144700,1355530386,775,775,775,775,992
20250114,144600,1354761586,776,773,777,772,2507
20250114,144500,1352820013,777,775,777,775,1447
20250114,144400,1351698191,775,775,776,775,3705
20250114,144300,1348826811,775,775,775,775,88
20250114,144200,1348758611,772,773,773,772,4692
20250114,144100,1345136326,773,774,774,773,57
20250114,144000,1345092247,774,774,774,774,1556
20250114,143900,1343887903,776,776,776,775,5
20250114,143800,1343884024,772,775,775,772,4983
20250114,143700,1340029602,775,774,775,774,501
20250114,143600,1339641328,775,773,775,772,1876
20250114,143500,1338192907,775,775,775,775,20
20250114,143400,1338177407,775,776,776,775,45
20250114,143300,1338142497,772,772,772,772,800
20250114,143200,1337524897,773,776,776,773,1001
20250114,143100,1336751106,777,777,777,777,0
20250114,143000,1336751106,777,777,777,777,0
20250114,142900,1336751106,777,774,777,774,1042
20250114,142800,1335943098,773,773,773,773,0
20250114,142700,1335943098,773,778,778,773,3508
20250114,142600,1333226888,779,779,779,779,101
20250114,142500,1333148209,780,780,780,780,700
20250114,142400,1332602209,780,780,780,780,2893
20250114,142300,1330345669,780,780,780,780,1
20250114,142200,1330344889,781,781,781,781,0
20250114,142100,1330344889,781,781,781,781,1135
20250114,142000,1329458454,781,781,781,781,808
20250114,141900,1328827406,782,782,782,782,6
20250114,141800,1328822714,782,783,783,782,41
20250114,141700,1328790612,783,782,783,782,4453
20250114,141600,1325308266,781,780,781,780,18208
20250114,141500,1311099024,780,780,780,780,92
20250114,141400,1311027264,780,778,780,778,383
20250114,141300,1310729270,778,778,778,778,300
20250114,141200,1310495870,781,778,781,778,926
20250114,141100,1309775076,779,772,779,772,2042
20250114,141000,1308191135,780,775,780,773,12461
20250114,140900,1298541240,775,778,778,774,4321
20250114,140800,1295187608,782,781,782,781,4847
20250114,140700,1291400072,777,782,782,777,54
20250114,140600,1291357849,782,782,782,782,519
20250114,140500,1290951991,782,787,787,782,616
20250114,140400,1290467294,787,785,787,785,35491
20250114,140300,1262555154,785,783,786,783,2195
20250114,140200,1260835376,782,781,782,781,6659
20250114,140100,1255631933,780,780,780,780,23188
20250114,140000,1237545293,780,773,780,773,7626
20250114,135900,1231613768,773,773,773,773,0
20250114,135800,1231613768,773,773,776,773,8711
20250114,135700,1224880108,774,777,778,774,12053
20250114,135600,1215548787,780,780,780,780,0
20250114,135500,1215548787,780,780,780,780,0
20250114,135400,1215548787,780,780,780,780,0
20250114,135300,1215548787,780,780,780,780,1
20250114,135200,1215548007,780,777,780,776,434
20250114,135100,1215211124,777,777,777,777,1664
20250114,135000,1213918196,777,777,777,777,1550
20250114,134900,1212713846,780,780,780,780,550
20250114,134800,1212284846,780,780,780,776,1067
20250114,134700,1211455915,777,777,777,777,979
20250114,134600,1210695232,776,776,776,776,832
20250114,134500,1210049600,776,777,777,776,738
20250114,134400,1209476654,776,781,781,776,4670
20250114,134300,1205845679,781,781,781,778,4471
20250114,134200,1202362123,786,786,786,786,2
20250114,134100,1202360551,782,782,787,782,8402
20250114,134000,1195781933,781,782,782,781,978
20250114,133900,1195017437,787,783,787,782,5
20250114,133800,1195013521,784,784,784,784,1125
20250114,133700,1194131521,787,785,787,783,16
20250114,133600,1194118941,786,787,787,786,210
20250114,133500,1193953672,782,782,782,782,133
20250114,133400,1193849666,789,789,789,789,5
20250114,133300,1193845721,781,785,785,781,4476
20250114,133200,1190345121,784,784,784,784,0
20250114,133100,1190345121,784,791,791,784,22
20250114,133000,1190327859,782,791,791,775,42012
20250114,132900,1157600587,791,791,791,789,6829
20250114,132800,1152205190,791,791,792,790,1768
20250114,132700,1150808252,791,791,791,791,277
20250114,132600,1150589145,792,790,792,790,1597
20250114,132500,1149327303,792,793,794,790,6092
20250114,132400,1144507192,793,792,793,792,807
20250114,132300,1143868042,793,790,793,790,1384
20250114,132200,1142774384,793,793,793,789,8603
20250114,132100,1135978090,793,790,793,789,3369
20250114,132000,1133315569,790,793,793,790,1027
20250114,131900,1132503719,792,791,792,790,10521
20250114,131800,1124183189,792,792,798,789,5822
20250114,131700,1119574188,792,790,799,788,58324
20250114,131600,1073347900,789,786,789,786,7678
20250114,131500,1067297700,787,787,787,783,1819
20250114,131400,1065872695,782,787,787,782,93
20250114,131300,1065799712,788,782,788,782,13089
20250114,131200,1055513633,779,780,780,779,4850
20250114,131100,1051732474,780,782,782,780,2032
20250114,131000,1050147443,781,782,782,780,2026
20250114,130900,1048566838,784,784,784,784,357
20250114,130800,1048286950,784,786,787,784,6424
20250114,130700,1043244477,784,785,786,784,7044
20250114,130600,1037720900,785,783,785,783,4678
20250114,130500,1034052769,782,780,783,780,6820
20250114,130400,1028729408,775,775,775,775,1
20250114,130300,1028728633,780,780,780,775,5953
20250114,130200,1024085308,780,780,780,780,4562
20250114,130100,1020526948,775,776,780,775,1668
20250114,130000,1019231718,780,777,780,775,10159
20250114,125900,1011335969,779,779,779,779,1
20250114,125800,1011335190,780,780,780,780,202
20250114,125700,1011177630,780,780,780,779,437
20250114,125600,1010836785,777,780,780,777,476
20250114,125500,1010466630,781,781,781,781,0
20250114,125400,1010466630,781,782,782,776,2068
20250114,125300,1008849633,783,779,783,779,3982
20250114,125200,1005740207,777,777,777,777,5
20250114,125100,1005736322,775,777,777,775,352
20250114,125000,1005462882,777,778,779,777,519
20250114,124900,1005059233,781,781,782,780,6337
20250114,124800,1000105215,781,784,784,781,126
20250114,124700,1000006682,784,774,784,773,18067
20250114,124600,985907602,774,774,774,774,3417
20250114,124500,983262844,773,772,773,772,1529
20250114,124400,982081128,769,769,769,769,1121
20250114,124300,981219079,769,772,772,769,899
20250114,124200,980527477,769,773,773,769,399
20250114,124100,980219443,774,773,774,773,397
20250114,124000,979912536,774,769,774,769,19
20250114,123900,979897920,768,768,768,768,11
20250114,123800,979889472,770,769,770,769,71
20250114,123700,979834872,769,769,769,769,0
20250114,123600,979834872,769,770,774,769,23
20250114,123500,979817159,769,769,769,769,400
20250114,123400,979509559,770,771,771,770,262
20250114,123300,979307609,772,773,773,772,5910
20250114,123200,974739529,772,772,772,771,130
20250114,123100,974639219,772,772,772,772,20
20250114,123000,974623779,772,769,772,769,1694
20250114,122900,973320093,769,767,769,767,3408
20250114,122800,970705371,767,767,767,767,1
20250114,122700,970704604,767,767,767,767,1
20250114,122600,970703837,767,767,767,767,2
20250114,122500,970702303,765,766,767,765,531
20250114,122400,970295632,767,766,767,766,21
20250114,122300,970279542,766,768,768,764,689
20250114,122200,969751800,763,766,766,761,20246
20250114,122100,954311845,770,770,770,766,38
20250114,122000,954282589,773,773,773,773,0
20250114,121900,954282589,773,773,773,773,0
20250114,121800,954282589,773,773,773,773,0
20250114,121700,954282589,773,773,773,773,0
20250114,121600,954282589,773,773,773,773,0
20250114,121500,954282589,773,770,773,770,719
20250114,121400,953728956,770,770,770,770,503
20250114,121300,953341646,770,770,770,770,0
20250114,121200,953341646,770,770,770,770,1
20250114,121100,953340876,765,766,766,765,569
20250114,121000,952905566,770,770,770,770,0
20250114,120900,952905566,770,770,770,770,0
20250114,120800,952905566,770,770,770,770,0
20250114,120700,952905566,770,770,770,770,3
20250114,120600,952903256,766,766,770,766,3056
20250114,120500,950562348,766,767,767,766,1436
20250114,120400,949462367,766,768,768,766,1314
20250114,120300,948455669,773,773,773,773,0
20250114,120200,948455669,773,768,773,767,1448
20250114,120100,947344945,768,770,770,768,4535
20250114,120000,943860968,769,772,772,769,3932
20250114,115900,940832322,772,772,772,772,50
20250114,115800,940793722,773,774,775,773,3209
20250114,115700,938313106,775,776,776,775,98
20250114,115600,938237108,776,776,776,776,322
20250114,115500,937987236,776,775,776,775,13
20250114,115400,937977159,775,775,775,775,1456
20250114,115300,936848759,775,775,775,775,0
20250114,115200,936848759,775,775,775,775,1
20250114,115100,936847984,776,775,776,775,3000
20250114,115000,934519990,776,776,776,776,5
20250114,114900,934516110,776,776,776,776,92
20250114,114800,934444718,775,775,775,775,0
20250114,114700,934444718,775,775,775,775,7
20250114,114600,934439293,776,776,776,776,2
20250114,114500,934437741,776,777,777,776,12
20250114,114400,934428426,777,777,777,777,7
20250114,114300,934422987,777,776,777,771,343
20250114,114200,934158009,773,776,776,773,81
20250114,114100,934095324,776,776,776,776,11
20250114,114000,934086788,777,777,777,777,0
20250114,113900,934086788,777,778,778,777,80
20250114,113800,934024626,773,773,773,773,500
20250114,113700,933638126,773,774,774,773,1690
20250114,113600,932331054,778,778,778,778,11
20250114,113500,932322496,778,778,778,773,1507
20250114,113400,931156815,778,778,778,771,3760
20250114,113300,928238991,778,779,779,778,609
20250114,113200,927764590,779,779,780,778,392
20250114,113100,927459220,779,777,780,777,809
20250114,113000,926829249,777,777,777,777,84
20250114,112900,926763981,777,777,777,777,1
20250114,112800,926763204,777,777,777,777,489
20250114,112700,926383251,777,777,777,777,0
20250114,112600,926383251,777,777,777,777,0
20250114,112500,926383251,777,776,777,775,20
20250114,112400,926367730,777,780,780,777,16
20250114,112300,926355277,780,779,781,777,1905
20250114,112200,924869553,779,773,779,773,115
20250114,112100,924779978,780,779,780,779,3295
20250114,112000,922210017,781,767,781,767,19874
20250114,111900,906879435,766,768,768,766,1218
20250114,111800,905945050,769,769,769,769,3
20250114,111700,905942743,769,769,769,769,1
20250114,111600,905941974,768,766,768,766,561
20250114,111500,905511685,767,767,767,767,131
20250114,111400,905411208,767,767,767,767,0
20250114,111300,905411208,767,766,767,766,62
20250114,111200,905363714,766,766,767,766,54
20250114,111100,905322345,766,765,766,765,250
20250114,111000,905130872,766,766,766,766,7
20250114,110900,905125510,764,764,764,764,0
20250114,110800,905125510,764,766,768,764,54
20250114,110700,905084171,764,766,766,764,49
20250114,110600,905046714,767,767,767,767,1
20250114,110500,905045947,767,767,767,767,1
20250114,110400,905045180,767,767,767,767,2
20250114,110300,905043646,765,764,765,764,15
20250114,110200,905032183,762,763,763,762,1729
20250114,110100,903714674,765,765,765,765,0
20250114,110000,903714674,765,762,766,762,222
20250114,105900,903545074,762,762,762,762,16461
20250114,105800,891001792,762,766,766,762,14158
20250114,105700,880198770,766,766,766,766,256
20250114,105600,880002674,767,766,767,764,3986
20250114,105500,876952806,767,768,768,766,9262
20250114,105400,869848672,767,767,768,767,452
20250114,105300,869501987,769,767,769,767,2171
20250114,105200,867836828,767,767,767,767,63
20250114,105100,867788507,767,769,769,767,23
20250114,105000,867770826,769,769,769,769,0
20250114,104900,867770826,769,769,769,769,324
20250114,104800,867521670,769,769,769,769,155
20250114,104700,867402475,767,771,771,767,1290
20250114,104600,866412911,771,771,771,771,0
20250114,104500,866412911,771,771,771,771,0
20250114,104400,866412911,771,771,771,771,0
20250114,104300,866412911,771,771,771,771,1
20250114,104200,866412140,770,771,771,770,91
20250114,104100,866341999,771,771,771,769,2506
20250114,104000,864413877,771,771,771,771,400
20250114,103900,864105477,771,770,771,770,36
20250114,103800,864077756,766,766,766,766,2
20250114,103700,864076224,765,765,765,765,201
20250114,103600,863922459,768,765,768,765,1403
20250114,103500,862848861,766,769,769,766,391
20250114,103400,862549220,768,768,768,768,49
20250114,103300,862511588,768,768,768,767,1781
20250114,103200,861145557,768,764,768,764,625
20250114,103100,860666884,764,770,770,764,3116
20250114,103000,858277763,770,770,770,770,460
20250114,102900,857923563,770,771,771,768,369
20250114,102800,857640034,771,771,771,768,654
20250114,102700,857136100,771,770,771,770,395
20250114,102600,856831930,768,768,768,768,132
20250114,102500,856730554,768,767,768,764,8404
20250114,102400,850300517,767,768,768,767,2778
20250114,102300,848167386,768,768,768,768,3520
20250114,102200,845464026,768,767,772,767,1306
20250114,102100,844461169,767,770,772,767,6723
20250114,102000,839294986,772,771,773,771,1648
20250114,101900,838023741,770,772,773,770,1486
20250114,101800,836876822,772,772,773,772,102
20250114,101700,836797985,768,768,769,768,3825
20250114,101600,833860380,768,769,769,768,249
20250114,101500,833669100,769,774,774,767,2223
20250114,101400,831961310,768,773,773,768,3183
20250114,101300,829512964,775,775,775,773,1462
20250114,101200,828379924,776,775,776,775,1113
20250114,101100,827517347,775,775,775,775,0
20250114,101000,827517347,775,773,776,773,1028
20250114,100900,826722692,776,776,776,776,4
20250114,100800,826719588,773,775,776,767,1604
20250114,100700,825487287,775,777,777,767,9357
20250114,100600,818274940,779,779,779,779,908
20250114,100500,817567608,779,779,779,779,136
20250114,100400,817461664,779,780,780,775,846
20250114,100300,816804970,775,776,780,775,7725
20250114,100200,810792373,775,780,780,775,7051
20250114,100100,805321455,780,779,781,779,8376
20250114,100000,798791286,779,778,779,773,14466
20250114,095900,787551293,778,773,778,773,139
20250114,095800,787443826,777,777,778,777,19621
20250114,095700,772198302,777,775,778,775,696
20250114,095600,771658892,779,775,779,775,3131
20250114,095500,769232238,780,775,781,775,8506
20250114,095400,762605698,775,774,775,765,16510
20250114,095300,749918511,775,772,775,766,8121
20250114,095200,743660818,772,773,773,772,1297
20250114,095100,742659348,778,779,779,769,13241
20250114,095000,732435001,779,773,780,773,4435
20250114,094900,728992517,773,768,775,768,2128
20250114,094800,727351213,768,778,778,765,20542
20250114,094700,711575137,778,775,780,775,1119
20250114,094600,710704609,776,776,776,772,2632
20250114,094500,708669667,776,773,782,773,21290
20250114,094400,692150390,774,779,780,765,35003
20250114,094300,665145988,779,788,792,771,53863
20250114,094200,623036175,792,796,796,789,8102
20250114,094100,616613373,798,798,800,793,42850
20250114,094000,582384516,798,793,799,792,40412
20250114,093900,550244391,794,792,802,791,56555
20250114,093800,505247406,802,782,802,781,35136
20250114,093700,477550556,782,785,794,782,74747
20250114,093600,418622035,785,797,800,782,90222
20250114,093500,347488003,797,810,813,781,170569
20250114,093400,210454431,817,817,817,817,0
20250114,093300,210454431,817,817,817,817,0
20250114,093200,210454431,817,779,817,777,101539
20250114,093100,129282708,780,783,785,777,15940
20250114,093000,116838051,777,756,792,756,103516
20250114,092900,37347099,755,755,755,751,7801
20250114,092800,31457896,755,755,755,753,613
20250114,092700,30996129,755,755,755,755,30
20250114,092600,30973479,755,755,755,755,70
20250114,092500,30920629,755,755,755,755,100
20250114,092400,30845129,756,756,756,756,0
20250114,092300,30845129,756,755,756,755,2000
20250114,092200,29333169,756,755,756,755,312
20250114,092100,29097597,756,756,756,756,0
20250114,092000,29097597,756,755,756,750,2119
20250114,091900,27507691,756,756,756,756,0
20250114,091800,27507691,756,755,756,755,977
20250114,091700,26770054,755,754,755,754,2114
20250114,091600,25175552,754,754,754,754,0
20250114,091500,25175552,754,753,754,753,1893
20250114,091400,23750121,750,751,751,750,6925
20250114,091300,18556368,751,753,753,746,113
20250114,091200,18471991,746,754,754,746,1440
20250114,091100,17396693,749,754,754,749,547
20250114,091000,16986430,754,753,754,753,5
20250114,090900,16982663,755,755,755,755,2
20250114,090800,16981153,755,752,755,751,580
20250114,090700,16545434,756,756,756,756,0
20250114,090600,16545434,756,752,756,752,150
20250114,090500,16432234,755,755,755,755,0
20250114,090400,16432234,755,759,759,755,12
20250114,090300,16423166,756,757,761,756,6626
20250114,090200,11409326,757,750,757,745,6509
20250114,090100,6552058,757,750,758,750,7542
20250114,090000,876109,750,743,750,743,1179