stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,213200,480055212,778,778,778,778,6140
20250116,213100,480055212,778,778,778,778,0
20250116,213000,480055212,778,778,778,778,0
20250116,212900,480055212,778,778,778,778,0
20250116,212800,480055212,778,778,778,778,0
20250116,212700,480055212,778,778,778,778,0
20250116,212600,480055212,778,778,778,778,0
20250116,212500,480055212,778,778,778,778,0
20250116,212400,480055212,778,778,778,778,0
20250116,212300,480055212,778,778,778,778,0
20250116,212200,480055212,778,778,778,778,0
20250116,212100,480055212,778,778,778,778,0
20250116,212000,480055212,778,778,778,778,0
20250116,211900,480055212,778,778,778,778,0
20250116,211800,480055212,778,778,778,778,0
20250116,211700,480055212,778,778,778,778,0
20250116,211600,480055212,778,778,778,778,0
20250116,211500,480055212,778,778,778,778,0
20250116,211400,480055212,778,778,778,778,0
20250116,211300,480055212,778,778,778,778,0
20250116,211200,480055212,778,778,778,778,0
20250116,211100,480055212,778,778,778,778,0
20250116,211000,480055212,778,778,778,778,0
20250116,210900,480055212,778,778,778,778,0
20250116,210800,480055212,778,778,778,778,0
20250116,210700,480055212,778,778,778,778,0
20250116,210600,480055212,778,778,778,778,0
20250116,210500,480055212,778,778,778,778,0
20250116,210400,480055212,778,778,778,778,0
20250116,210300,480055212,778,778,778,778,0
20250116,210200,480055212,778,778,778,778,6140
20250116,210100,480055212,778,778,778,778,0
20250116,210000,480055212,778,778,778,778,0
20250116,205900,480055212,778,778,778,778,0
20250116,205800,480055212,778,778,778,778,0
20250116,205700,480055212,778,778,778,778,0
20250116,205600,480055212,778,778,778,778,0
20250116,205500,480055212,778,778,778,778,0
20250116,205400,480055212,778,778,778,778,0
20250116,205300,480055212,778,778,778,778,0
20250116,205200,480055212,778,778,778,778,0
20250116,205100,480055212,778,778,778,778,0
20250116,205000,480055212,778,778,778,778,0
20250116,204900,480055212,778,778,778,778,0
20250116,204800,480055212,778,778,778,778,0
20250116,204700,480055212,778,778,778,778,0
20250116,204600,480055212,778,778,778,778,0
20250116,204500,480055212,778,778,778,778,0
20250116,204400,480055212,778,778,778,778,0
20250116,204300,480055212,778,778,778,778,0
20250116,204200,480055212,778,778,778,778,0
20250116,204100,480055212,778,778,778,778,0
20250116,204000,480055212,778,778,778,778,0
20250116,203900,480055212,778,778,778,778,0
20250116,203800,480055212,778,778,778,778,0
20250116,203700,480055212,778,778,778,778,0
20250116,203600,480055212,778,778,778,778,0
20250116,203500,480055212,778,778,778,778,0
20250116,203400,480055212,778,778,778,778,0
20250116,203300,480055212,778,778,778,778,0
20250116,203200,480055212,778,778,778,778,6140
20250116,203100,480055212,778,778,778,778,0
20250116,203000,480055212,778,778,778,778,0
20250116,202900,480055212,778,778,778,778,0
20250116,202800,480055212,778,778,778,778,0
20250116,202700,480055212,778,778,778,778,0
20250116,202600,480055212,778,778,778,778,0
20250116,202500,480055212,778,778,778,778,0
20250116,202400,480055212,778,778,778,778,0
20250116,202300,480055212,778,778,778,778,0
20250116,202200,480055212,778,778,778,778,0
20250116,202100,480055212,778,778,778,778,0
20250116,202000,480055212,778,778,778,778,0
20250116,201900,480055212,778,778,778,778,0
20250116,201800,480055212,778,778,778,778,0
20250116,201700,480055212,778,778,778,778,0
20250116,201600,480055212,778,778,778,778,0
20250116,201500,480055212,778,778,778,778,0
20250116,201400,480055212,778,778,778,778,0
20250116,201300,480055212,778,778,778,778,0
20250116,201200,480055212,778,778,778,778,0
20250116,201100,480055212,778,778,778,778,0
20250116,201000,480055212,778,778,778,778,0
20250116,200900,480055212,778,778,778,778,0
20250116,200800,480055212,778,778,778,778,0
20250116,200700,480055212,778,778,778,778,0
20250116,200600,480055212,778,778,778,778,0
20250116,200500,480055212,778,778,778,778,0
20250116,200400,480055212,778,778,778,778,0
20250116,200300,480055212,778,778,778,778,0
20250116,200200,480055212,778,778,778,778,6140
20250116,200100,480055212,778,778,778,778,0
20250116,200000,480055212,778,778,778,778,0
20250116,195900,480055212,778,778,778,778,0
20250116,195800,480055212,778,778,778,778,0
20250116,195700,480055212,778,778,778,778,0
20250116,195600,480055212,778,778,778,778,0
20250116,195500,480055212,778,778,778,778,0
20250116,195400,480055212,778,778,778,778,0
20250116,195300,480055212,778,778,778,778,0
20250116,195200,480055212,778,778,778,778,0
20250116,195100,480055212,778,778,778,778,0
20250116,195000,480055212,778,778,778,778,0
20250116,194900,480055212,778,778,778,778,0
20250116,194800,480055212,778,778,778,778,0
20250116,194700,480055212,778,778,778,778,0
20250116,194600,480055212,778,778,778,778,0
20250116,194500,480055212,778,778,778,778,0
20250116,194400,480055212,778,778,778,778,0
20250116,194300,480055212,778,778,778,778,0
20250116,194200,480055212,778,778,778,778,0
20250116,194100,480055212,778,778,778,778,0
20250116,194000,480055212,778,778,778,778,0
20250116,193900,480055212,778,778,778,778,0
20250116,193800,480055212,778,778,778,778,0
20250116,193700,480055212,778,778,778,778,0
20250116,193600,480055212,778,778,778,778,0
20250116,193500,480055212,778,778,778,778,0
20250116,193400,480055212,778,778,778,778,0
20250116,193300,480055212,778,778,778,778,0
20250116,193200,480055212,778,778,778,778,6140
20250116,193100,480055212,778,778,778,778,0
20250116,193000,480055212,778,778,778,778,0
20250116,192900,480055212,778,778,778,778,0
20250116,192800,480055212,778,778,778,778,0
20250116,192700,480055212,778,778,778,778,0
20250116,192600,480055212,778,778,778,778,0
20250116,192500,480055212,778,778,778,778,0
20250116,192400,480055212,778,778,778,778,0
20250116,192300,480055212,778,778,778,778,0
20250116,192200,480055212,778,778,778,778,0
20250116,192100,480055212,778,778,778,778,0
20250116,192000,480055212,778,778,778,778,0
20250116,191900,480055212,778,778,778,778,0
20250116,191800,480055212,778,778,778,778,0
20250116,191700,480055212,778,778,778,778,0
20250116,191600,480055212,778,778,778,778,0
20250116,191500,480055212,778,778,778,778,0
20250116,191400,480055212,778,778,778,778,0
20250116,191300,480055212,778,778,778,778,0
20250116,191200,480055212,778,778,778,778,0
20250116,191100,480055212,778,778,778,778,0
20250116,191000,480055212,778,778,778,778,0
20250116,190900,480055212,778,778,778,778,0
20250116,190800,480055212,778,778,778,778,0
20250116,190700,480055212,778,778,778,778,0
20250116,190600,480055212,778,778,778,778,0
20250116,190500,480055212,778,778,778,778,0
20250116,190400,480055212,778,778,778,778,0
20250116,190300,480055212,778,778,778,778,0
20250116,190200,480055212,778,778,778,778,6140
20250116,190100,480055212,778,778,778,778,0
20250116,190000,480055212,778,778,778,778,0
20250116,185900,480055212,778,778,778,778,0
20250116,185800,480055212,778,778,778,778,0
20250116,185700,480055212,778,778,778,778,0
20250116,185600,480055212,778,778,778,778,0
20250116,185500,480055212,778,778,778,778,0
20250116,185400,480055212,778,778,778,778,0
20250116,185300,480055212,778,778,778,778,0
20250116,185200,480055212,778,778,778,778,0
20250116,185100,480055212,778,778,778,778,0
20250116,185000,480055212,778,778,778,778,0
20250116,184900,480055212,778,778,778,778,0
20250116,184800,480055212,778,778,778,778,0
20250116,184700,480055212,778,778,778,778,0
20250116,184600,480055212,778,778,778,778,0
20250116,184500,480055212,778,778,778,778,0
20250116,184400,480055212,778,778,778,778,0
20250116,184300,480055212,778,778,778,778,0
20250116,184200,480055212,778,778,778,778,0
20250116,184100,480055212,778,778,778,778,0
20250116,184000,480055212,778,778,778,778,0
20250116,183900,480055212,778,778,778,778,0
20250116,183800,480055212,778,778,778,778,0
20250116,183700,480055212,778,778,778,778,0
20250116,183600,480055212,778,778,778,778,0
20250116,183500,480055212,778,778,778,778,0
20250116,183400,480055212,778,778,778,778,0
20250116,183300,480055212,778,778,778,778,0
20250116,183200,480055212,778,778,778,778,6140
20250116,183100,480055212,778,778,778,778,0
20250116,183000,480055212,778,778,778,778,0
20250116,182900,480055212,778,778,778,778,0
20250116,182800,480055212,778,778,778,778,0
20250116,182700,480055212,778,778,778,778,0
20250116,182600,480055212,778,778,778,778,0
20250116,182500,480055212,778,778,778,778,0
20250116,182400,480055212,778,778,778,778,0
20250116,182300,480055212,778,778,778,778,0
20250116,182200,480055212,778,778,778,778,0
20250116,182100,480055212,778,778,778,778,0
20250116,182000,480055212,778,778,778,778,0
20250116,181900,480055212,778,778,778,778,0
20250116,181800,480055212,778,778,778,778,0
20250116,181700,480055212,778,778,778,778,0
20250116,181600,480055212,778,778,778,778,0
20250116,181500,480055212,778,778,778,778,0
20250116,181400,480055212,778,778,778,778,0
20250116,181300,480055212,778,778,778,778,0
20250116,181200,480055212,778,778,778,778,0
20250116,181100,480055212,778,778,778,778,0
20250116,181000,480055212,778,778,778,778,0
20250116,180900,480055212,778,778,778,778,0
20250116,180800,480055212,778,778,778,778,0
20250116,180700,480055212,778,778,778,778,0
20250116,180600,480055212,778,778,778,778,0
20250116,180500,480055212,778,778,778,778,0
20250116,180400,480055212,778,778,778,778,0
20250116,180300,480055212,778,778,778,778,0
20250116,180200,480055212,778,778,778,778,6140
20250116,180100,480055212,778,778,778,778,0
20250116,180000,480055212,778,778,778,778,0
20250116,175900,480055212,778,778,778,778,0
20250116,175800,480055212,778,778,778,778,0
20250116,175700,480055212,778,778,778,778,0
20250116,175600,480055212,778,778,778,778,0
20250116,175500,480055212,778,778,778,778,0
20250116,175400,480055212,778,778,778,778,0
20250116,175300,480055212,778,778,778,778,0
20250116,175200,480055212,778,778,778,778,0
20250116,175100,480055212,778,778,778,778,0
20250116,175000,480055212,778,778,778,778,0
20250116,174900,480055212,778,778,778,778,0
20250116,174800,480055212,778,778,778,778,0
20250116,174700,480055212,778,778,778,778,0
20250116,174600,480055212,778,778,778,778,0
20250116,174500,480055212,778,778,778,778,0
20250116,174400,480055212,778,778,778,778,0
20250116,174300,480055212,778,778,778,778,0
20250116,174200,480055212,778,778,778,778,0
20250116,174100,480055212,778,778,778,778,0
20250116,174000,480055212,778,778,778,778,0
20250116,173900,480055212,778,778,778,778,0
20250116,173800,480055212,778,778,778,778,0
20250116,173700,480055212,778,778,778,778,0
20250116,173600,480055212,778,778,778,778,0
20250116,173500,480055212,778,778,778,778,0
20250116,173400,480055212,778,778,778,778,0
20250116,173300,480055212,778,778,778,778,0
20250116,173200,480055212,778,778,778,778,6140
20250116,173100,480055212,778,778,778,778,0
20250116,173000,480055212,778,778,778,778,0
20250116,172900,480055212,778,778,778,778,0
20250116,172800,480055212,778,778,778,778,0
20250116,172700,480055212,778,778,778,778,0
20250116,172600,480055212,778,778,778,778,0
20250116,172500,480055212,778,778,778,778,0
20250116,172400,480055212,778,778,778,778,0
20250116,172300,480055212,778,778,778,778,0
20250116,172200,480055212,778,778,778,778,0
20250116,172100,480055212,778,778,778,778,0
20250116,172000,480055212,778,778,778,778,0
20250116,171900,480055212,778,778,778,778,0
20250116,171800,480055212,778,778,778,778,0
20250116,171700,480055212,778,778,778,778,0
20250116,171600,480055212,778,778,778,778,0
20250116,171500,480055212,778,778,778,778,0
20250116,171400,480055212,778,778,778,778,0
20250116,171300,480055212,778,778,778,778,0
20250116,171200,480055212,778,778,778,778,0
20250116,171100,480055212,778,778,778,778,0
20250116,171000,480055212,778,778,778,778,0
20250116,170900,480055212,778,778,778,778,0
20250116,170800,480055212,778,778,778,778,0
20250116,170700,480055212,778,778,778,778,0
20250116,170600,480055212,778,778,778,778,0
20250116,170500,480055212,778,778,778,778,0
20250116,170400,480055212,778,778,778,778,0
20250116,170300,480055212,778,778,778,778,0
20250116,170200,480055212,778,778,778,778,6140
20250116,170100,480055212,778,778,778,778,0
20250116,170000,480055212,778,778,778,778,0
20250116,165900,480055212,778,778,778,778,0
20250116,165800,480055212,778,778,778,778,0
20250116,165700,480055212,778,778,778,778,0
20250116,165600,480055212,778,778,778,778,0
20250116,165500,480055212,778,778,778,778,0
20250116,165400,480055212,778,778,778,778,0
20250116,165300,480055212,778,778,778,778,0
20250116,165200,480055212,778,778,778,778,0
20250116,165100,480055212,778,778,778,778,0
20250116,165000,480055212,778,778,778,778,0
20250116,164900,480055212,778,778,778,778,0
20250116,164800,480055212,778,778,778,778,0
20250116,164700,480055212,778,778,778,778,0
20250116,164600,480055212,778,778,778,778,0
20250116,164500,480055212,778,778,778,778,0
20250116,164400,480055212,778,778,778,778,0
20250116,164300,480055212,778,778,778,778,0
20250116,164200,480055212,778,778,778,778,0
20250116,164100,480055212,778,778,778,778,0
20250116,164000,480055212,778,778,778,778,0
20250116,163900,480055212,778,778,778,778,0
20250116,163800,480055212,778,778,778,778,0
20250116,163700,480055212,778,778,778,778,0
20250116,163600,480055212,778,778,778,778,0
20250116,163500,480055212,778,778,778,778,0
20250116,163400,480055212,778,778,778,778,0
20250116,163300,480055212,778,778,778,778,0
20250116,163200,480055212,778,778,778,778,6140
20250116,163100,480055212,778,778,778,778,0
20250116,163000,480055212,778,778,778,778,0
20250116,162900,480055212,778,778,778,778,0
20250116,162800,480055212,778,778,778,778,0
20250116,162700,480055212,778,778,778,778,0
20250116,162600,480055212,778,778,778,778,0
20250116,162500,480055212,778,778,778,778,0
20250116,162400,480055212,778,778,778,778,0
20250116,162300,480055212,778,778,778,778,0
20250116,162200,480055212,778,778,778,778,0
20250116,162100,480055212,778,778,778,778,0
20250116,162000,480055212,778,778,778,778,0
20250116,161900,480055212,778,778,778,778,0
20250116,161800,480055212,778,778,778,778,0
20250116,161700,480055212,778,778,778,778,0
20250116,161600,480055212,778,778,778,778,0
20250116,161500,480055212,778,778,778,778,0
20250116,161400,480055212,778,778,778,778,0
20250116,161300,480055212,778,778,778,778,0
20250116,161200,480055212,778,778,778,778,0
20250116,161100,480055212,778,778,778,778,0
20250116,161000,480055212,778,778,778,778,0
20250116,160900,480055212,778,778,778,778,0
20250116,160800,480055212,778,778,778,778,0
20250116,160700,480055212,778,778,778,778,0
20250116,160600,480055212,778,778,778,778,0
20250116,160500,480055212,778,778,778,778,0
20250116,160400,480055212,778,778,778,778,0
20250116,160300,480055212,778,778,778,778,0
20250116,160200,480055212,778,778,778,778,6140
20250116,160100,480055212,778,778,778,778,0
20250116,160000,480055212,778,778,778,778,0
20250116,155900,480055212,778,778,778,778,0
20250116,155800,480055212,778,778,778,778,0
20250116,155700,480055212,778,778,778,778,0
20250116,155600,480055212,778,778,778,778,0
20250116,155500,480055212,778,778,778,778,0
20250116,155400,480055212,778,778,778,778,0
20250116,155300,480055212,778,778,778,778,0
20250116,155200,480055212,778,778,778,778,0
20250116,155100,480055212,778,778,778,778,0
20250116,155000,480055212,778,778,778,778,0
20250116,154900,480055212,778,778,778,778,0
20250116,154800,480055212,778,778,778,778,0
20250116,154700,480055212,778,778,778,778,0
20250116,154600,480055212,778,778,778,778,0
20250116,154500,480055212,778,778,778,778,0
20250116,154400,480055212,778,778,778,778,0
20250116,154300,480055212,778,778,778,778,0
20250116,154200,480055212,778,778,778,778,0
20250116,154100,480055212,778,778,778,778,0
20250116,154000,480055212,778,778,778,778,0
20250116,153900,480055212,778,778,778,778,0
20250116,153800,480055212,778,778,778,778,0
20250116,153700,480055212,778,778,778,778,0
20250116,153600,480055212,778,778,778,778,0
20250116,153500,480055212,778,778,778,778,0
20250116,153400,480055212,778,778,778,778,0
20250116,153300,480055212,778,778,778,778,0
20250116,153200,480055212,778,778,778,778,6140
20250116,153100,480055212,778,778,778,778,0
20250116,153000,480055212,778,778,778,778,6140
20250116,152900,475278292,781,781,781,781,0
20250116,152800,475278292,781,781,781,781,0
20250116,152700,475278292,781,781,781,781,0
20250116,152600,475278292,781,781,781,781,0
20250116,152500,475278292,781,781,781,781,0
20250116,152400,475278292,781,781,781,781,0
20250116,152300,475278292,781,781,781,781,0
20250116,152200,475278292,781,781,781,781,0
20250116,152100,475278292,781,781,781,781,0
20250116,152000,475278292,781,781,781,781,0
20250116,151900,475278292,781,781,781,781,0
20250116,151800,475278292,781,782,782,778,5002
20250116,151700,471386724,779,779,779,779,3492
20250116,151600,468666456,779,779,779,779,549
20250116,151500,468238785,782,782,782,782,1
20250116,151400,468238003,780,781,781,780,2000
20250116,151300,466677590,781,781,781,781,0
20250116,151200,466677590,781,781,781,781,200
20250116,151100,466521390,782,781,782,781,925
20250116,151000,465798940,782,782,782,782,549
20250116,150900,465369622,782,782,782,782,1000
20250116,150800,464587622,783,783,783,783,41
20250116,150700,464555519,783,783,783,783,10
20250116,150600,464547689,784,783,784,783,7
20250116,150500,464542206,784,783,784,782,672
20250116,150400,464016420,784,782,784,782,393
20250116,150300,463708703,783,783,783,783,0
20250116,150200,463708703,783,782,783,782,3541
20250116,150100,460939155,782,782,782,782,1
20250116,150000,460938373,780,780,780,780,110
20250116,145900,460852573,782,782,782,782,680
20250116,145800,460320813,782,782,782,782,1
20250116,145700,460320031,782,782,782,782,2
20250116,145600,460318467,781,782,782,781,1336
20250116,145500,459274105,783,782,783,782,3478
20250116,145400,456553385,781,781,781,781,110
20250116,145300,456467475,779,778,779,777,6894
20250116,145200,451107427,781,778,781,778,1160
20250116,145100,450202616,776,781,781,776,20844
20250116,145000,434001168,778,781,781,778,9971
20250116,144900,426228720,784,782,784,782,11
20250116,144800,426220116,784,784,784,784,0
20250116,144700,426220116,784,784,784,784,0
20250116,144600,426220116,784,782,784,780,1075
20250116,144500,425380844,784,784,784,784,0
20250116,144400,425380844,784,784,784,784,0
20250116,144300,425380844,784,784,784,784,0
20250116,144200,425380844,784,784,784,784,0
20250116,144100,425380844,784,784,784,784,0
20250116,144000,425380844,784,784,784,784,2
20250116,143900,425379276,781,781,784,781,13
20250116,143800,425369120,781,782,782,781,343
20250116,143700,425101217,782,783,783,782,640
20250116,143600,424600735,785,785,785,785,0
20250116,143500,424600735,785,785,785,785,0
20250116,143400,424600735,785,785,785,785,0
20250116,143300,424600735,785,785,785,782,4445
20250116,143200,421112907,785,786,786,785,21
20250116,143100,421096421,788,783,788,783,12650
20250116,143000,411160360,783,783,783,783,0
20250116,142900,411160360,783,780,783,780,3007
20250116,142800,408814891,780,780,780,780,3
20250116,142700,408812551,780,779,780,779,1502
20250116,142600,407642491,780,780,780,778,367
20250116,142500,407356961,780,780,780,780,2
20250116,142400,407355401,780,780,780,780,1
20250116,142300,407354621,780,778,780,778,1718
20250116,142200,406018013,778,778,778,778,177
20250116,142100,405880307,778,778,778,778,1369
20250116,142000,404815225,778,778,778,778,59
20250116,141900,404769323,778,778,778,778,0
20250116,141800,404769323,778,778,778,778,508
20250116,141700,404374099,778,778,778,778,4
20250116,141600,404370987,778,778,778,778,0
20250116,141500,404370987,778,780,780,778,31
20250116,141400,404346847,780,780,780,780,1900
20250116,141300,402864847,780,780,780,780,0
20250116,141200,402864847,780,780,780,780,1
20250116,141100,402864067,777,777,777,777,0
20250116,141000,402864067,777,778,778,777,7801
20250116,140900,396802650,777,777,777,777,0
20250116,140800,396802650,777,777,777,777,136
20250116,140700,396696978,780,780,780,780,0
20250116,140600,396696978,780,777,780,777,171
20250116,140500,396564102,777,776,777,776,9053
20250116,140400,389529924,776,776,777,776,18
20250116,140300,389515950,776,776,777,776,5073
20250116,140200,385574247,776,777,777,776,14649
20250116,140100,374205522,777,776,777,776,604
20250116,140000,373736238,776,776,777,776,1727
20250116,135900,372396078,778,778,778,778,3
20250116,135800,372393744,776,778,778,775,16928
20250116,135700,359264419,777,777,778,777,3217
20250116,135600,356762905,778,778,778,778,4104
20250116,135500,353569993,779,779,779,779,6497
20250116,135400,348508830,783,783,783,783,0
20250116,135300,348508830,783,783,783,783,2
20250116,135200,348507264,784,784,784,784,0
20250116,135100,348507264,784,784,784,784,0
20250116,135000,348507264,784,784,784,784,0
20250116,134900,348507264,784,784,784,784,0
20250116,134800,348507264,784,780,784,780,101
20250116,134700,348428480,780,780,780,780,0
20250116,134600,348428480,780,780,780,780,575
20250116,134500,347979980,780,780,780,780,0
20250116,134400,347979980,780,780,780,779,7456
20250116,134300,342165331,780,780,780,780,0
20250116,134200,342165331,780,780,780,780,0
20250116,134100,342165331,780,780,780,780,2012
20250116,134000,340595971,780,780,780,780,0
20250116,133900,340595971,780,780,780,780,170
20250116,133800,340463371,780,781,781,780,1293
20250116,133700,339453707,781,781,781,781,14
20250116,133600,339442773,784,784,784,784,1
20250116,133500,339441989,785,785,785,785,0
20250116,133400,339441989,785,785,785,785,0
20250116,133300,339441989,785,785,785,785,0
20250116,133200,339441989,785,785,785,785,0
20250116,133100,339441989,785,781,785,781,5
20250116,133000,339438074,785,785,785,785,0
20250116,132900,339438074,785,785,785,785,0
20250116,132800,339438074,785,785,785,785,0
20250116,132700,339438074,785,785,785,785,1
20250116,132600,339437289,780,780,780,780,0
20250116,132500,339437289,780,785,785,780,20121
20250116,132400,323709818,785,785,785,785,0
20250116,132300,323709818,785,785,785,785,1
20250116,132200,323709033,784,785,785,784,3
20250116,132100,323706679,785,785,785,785,6
20250116,132000,323701969,785,785,785,785,30
20250116,131900,323678419,784,784,784,784,0
20250116,131800,323678419,784,784,784,784,1510
20250116,131700,322494579,787,787,787,787,1750
20250116,131600,321117329,787,787,787,787,1
20250116,131500,321116542,782,782,782,782,1349
20250116,131400,320061624,782,784,784,782,1879
20250116,131300,318590986,785,785,785,785,133
20250116,131200,318486581,785,785,785,785,0
20250116,131100,318486581,785,785,785,785,0
20250116,131000,318486581,785,785,785,785,0
20250116,130900,318486581,785,785,785,785,0
20250116,130800,318486581,785,785,785,785,5
20250116,130700,318482656,785,785,785,785,1
20250116,130600,318481871,783,782,783,782,1087
20250116,130500,317630900,783,783,783,783,30
20250116,130400,317607410,783,783,783,783,1310
20250116,130300,316581680,783,783,783,783,350
20250116,130200,316307630,787,787,787,787,0
20250116,130100,316307630,787,787,787,787,0
20250116,130000,316307630,787,787,787,787,0
20250116,125900,316307630,787,787,787,787,18
20250116,125800,316293464,787,786,787,786,1121
20250116,125700,315411297,786,785,786,785,540
20250116,125600,314987357,785,785,785,785,100
20250116,125500,314908857,782,782,782,782,600
20250116,125400,314439657,782,785,785,782,5461
20250116,125300,310158407,785,785,785,785,3701
20250116,125200,307253122,788,788,788,788,0
20250116,125100,307253122,788,788,788,788,0
20250116,125000,307253122,788,788,788,788,0
20250116,124900,307253122,788,788,788,788,3
20250116,124800,307250758,788,788,788,788,1
20250116,124700,307249970,785,785,785,785,3
20250116,124600,307247615,788,788,788,788,100
20250116,124500,307168815,785,787,787,785,3250
20250116,124400,304614381,788,788,788,788,0
20250116,124300,304614381,788,788,788,788,2
20250116,124200,304612805,787,787,787,787,0
20250116,124100,304612805,787,787,787,787,101
20250116,124000,304533318,787,787,787,787,2
20250116,123900,304531744,788,788,788,788,1
20250116,123800,304530956,788,788,788,788,0
20250116,123700,304530956,788,788,788,788,4
20250116,123600,304527804,788,788,788,788,12
20250116,123500,304518348,787,789,789,787,67
20250116,123400,304465613,789,788,789,788,1044
20250116,123300,303642940,788,788,788,788,0
20250116,123200,303642940,788,788,788,788,17
20250116,123100,303629544,788,788,788,788,83
20250116,123000,303564140,789,789,789,789,0
20250116,122900,303564140,789,789,789,789,0
20250116,122800,303564140,789,789,789,789,0
20250116,122700,303564140,789,789,789,789,147
20250116,122600,303448157,789,789,789,789,0
20250116,122500,303448157,789,789,789,789,2
20250116,122400,303446579,786,786,786,786,0
20250116,122300,303446579,786,789,789,786,11331
20250116,122200,294528804,787,787,787,787,0
20250116,122100,294528804,787,787,787,787,0
20250116,122000,294528804,787,789,789,787,448
20250116,121900,294176028,789,789,789,789,1
20250116,121800,294175239,789,789,789,789,0
20250116,121700,294175239,789,790,790,789,47
20250116,121600,294138136,790,786,790,786,1033
20250116,121500,293326194,786,786,786,786,0
20250116,121400,293326194,786,786,786,786,0
20250116,121300,293326194,786,786,786,786,2922
20250116,121200,291029502,786,786,786,786,0
20250116,121100,291029502,786,786,786,786,161
20250116,121000,290902956,786,786,786,786,1000
20250116,120900,290116956,786,786,786,786,0
20250116,120800,290116956,786,786,786,786,0
20250116,120700,290116956,786,786,786,786,641
20250116,120600,289613130,789,789,789,789,0
20250116,120500,289613130,789,789,789,789,1669
20250116,120400,288296289,789,789,789,789,0
20250116,120300,288296289,789,789,789,789,0
20250116,120200,288296289,789,789,789,789,7
20250116,120100,288290766,786,786,786,786,0
20250116,120000,288290766,786,789,789,786,5130
20250116,115900,284257905,787,787,787,787,0
20250116,115800,284257905,787,787,787,787,0
20250116,115700,284257905,787,787,787,787,1053
20250116,115600,283429194,787,787,787,787,300
20250116,115500,283193094,787,788,788,787,2404
20250116,115400,281300964,790,790,790,790,0
20250116,115300,281300964,790,790,790,790,22
20250116,115200,281283584,790,790,790,790,0
20250116,115100,281283584,790,790,790,790,1
20250116,115000,281282794,790,790,790,790,0
20250116,114900,281282794,790,790,790,790,10
20250116,114800,281274894,790,790,790,790,9
20250116,114700,281267784,790,790,790,790,0
20250116,114600,281267784,790,790,790,790,0
20250116,114500,281267784,790,790,790,790,12
20250116,114400,281258304,790,790,790,790,130
20250116,114300,281155604,785,785,785,785,0
20250116,114200,281155604,785,785,785,785,0
20250116,114100,281155604,785,787,787,785,5722
20250116,114000,276660710,787,787,787,787,1
20250116,113900,276659923,786,786,786,786,0
20250116,113800,276659923,786,787,787,786,2000
20250116,113700,275086923,790,790,790,790,400
20250116,113600,274770923,790,790,790,790,0
20250116,113500,274770923,790,790,790,790,0
20250116,113400,274770923,790,790,790,790,0
20250116,113300,274770923,790,787,790,787,643
20250116,113200,274263210,786,786,786,785,2509
20250116,113100,272293145,786,786,786,786,0
20250116,113000,272293145,786,786,786,786,500
20250116,112900,271900145,789,789,789,789,0
20250116,112800,271900145,789,789,789,789,82
20250116,112700,271835447,790,790,790,790,0
20250116,112600,271835447,790,790,790,790,0
20250116,112500,271835447,790,787,790,787,4
20250116,112400,271832293,785,785,785,785,8890
20250116,112300,264853643,785,785,785,785,1600
20250116,112200,263597643,785,789,789,785,1898
20250116,112100,262105805,790,789,790,789,10
20250116,112000,262097906,787,788,788,787,4
20250116,111900,262094755,789,790,790,789,2
20250116,111800,262093176,790,790,790,790,0
20250116,111700,262093176,790,790,790,790,0
20250116,111600,262093176,790,790,790,790,180
20250116,111500,261950976,790,790,791,790,4695
20250116,111400,258238502,790,790,790,790,0
20250116,111300,258238502,790,790,790,790,10
20250116,111200,258230602,790,788,790,788,83
20250116,111100,258165119,788,786,788,785,164
20250116,111000,258036223,790,790,790,790,1
20250116,110900,258035433,789,789,789,789,390
20250116,110800,257727723,789,789,789,789,2
20250116,110700,257726145,786,786,786,786,2179
20250116,110600,256013451,786,789,789,786,90
20250116,110500,255942451,789,789,789,789,0
20250116,110400,255942451,789,787,789,785,202
20250116,110300,255783621,785,785,785,785,0
20250116,110200,255783621,785,788,788,785,2996
20250116,110100,253431705,789,790,790,789,11
20250116,110000,253423024,790,790,790,790,8
20250116,105900,253416704,785,789,789,785,10292
20250116,105800,245327226,790,790,790,790,0
20250116,105700,245327226,790,789,790,786,1445
20250116,105600,244190549,790,790,790,790,0
20250116,105500,244190549,790,788,790,788,1280
20250116,105400,243181905,788,788,788,788,1000
20250116,105300,242393905,786,786,786,786,501
20250116,105200,242000119,786,787,787,786,1001
20250116,105100,241213325,788,788,788,788,0
20250116,105000,241213325,788,788,788,788,2
20250116,104900,241211749,787,787,787,787,0
20250116,104800,241211749,787,787,787,787,0
20250116,104700,241211749,787,787,787,787,32
20250116,104600,241186565,787,787,787,787,2
20250116,104500,241184991,786,786,786,786,4600
20250116,104400,237569391,787,787,787,787,2
20250116,104300,237567817,786,786,786,786,2
20250116,104200,237566245,786,786,786,786,7
20250116,104100,237560743,787,787,787,787,2
20250116,104000,237559169,785,786,787,785,1416
20250116,103900,236446239,788,788,788,788,0
20250116,103800,236446239,788,788,788,788,0
20250116,103700,236446239,788,788,788,788,0
20250116,103600,236446239,788,788,788,788,0
20250116,103500,236446239,788,786,788,786,2145
20250116,103400,234760265,786,788,788,786,18867
20250116,103300,219913828,788,788,788,788,0
20250116,103200,219913828,788,788,788,788,0
20250116,103100,219913828,788,788,788,787,524
20250116,103000,219501428,788,788,788,788,645
20250116,102900,218993168,788,790,790,788,8
20250116,102800,218986852,790,790,790,790,0
20250116,102700,218986852,790,790,790,790,0
20250116,102600,218986852,790,790,790,790,0
20250116,102500,218986852,790,788,791,788,2966
20250116,102400,216648722,791,791,791,791,7
20250116,102300,216643185,791,791,791,791,0
20250116,102200,216643185,791,791,791,791,1
20250116,102100,216642394,792,792,792,792,11
20250116,102000,216633682,792,792,792,792,75
20250116,101900,216574282,792,792,792,792,0
20250116,101800,216574282,792,792,792,792,0
20250116,101700,216574282,792,792,792,792,118
20250116,101600,216480826,792,792,792,792,1
20250116,101500,216480034,788,788,788,788,251
20250116,101400,216282246,792,792,792,792,0
20250116,101300,216282246,792,792,792,792,0
20250116,101200,216282246,792,790,792,789,2348
20250116,101100,214429591,792,792,792,792,10
20250116,101000,214421671,792,792,792,792,1
20250116,100900,214420879,792,792,792,792,0
20250116,100800,214420879,792,792,792,792,407
20250116,100700,214098535,793,793,793,793,5
20250116,100600,214094570,793,793,793,793,0
20250116,100500,214094570,793,793,793,793,19
20250116,100400,214079503,793,793,793,793,0
20250116,100300,214079503,793,793,793,793,1
20250116,100200,214078710,788,789,789,788,9457
20250116,100100,206618137,788,788,788,788,0
20250116,100000,206618137,788,788,788,788,1
20250116,095900,206617349,790,790,790,790,3296
20250116,095800,204013509,790,790,790,790,1
20250116,095700,204012719,789,789,789,788,3534
20250116,095600,201225748,790,790,790,790,1150
20250116,095500,200317248,788,793,793,788,1589
20250116,095400,199063306,790,790,790,790,258
20250116,095300,198859486,791,791,791,791,1259
20250116,095200,197863617,790,790,790,790,0
20250116,095100,197863617,790,790,790,790,0
20250116,095000,197863617,790,790,790,790,48
20250116,094900,197825697,787,787,787,787,5
20250116,094800,197821762,790,790,790,790,5
20250116,094700,197817812,790,790,790,790,518
20250116,094600,197408592,790,790,790,790,0
20250116,094500,197408592,790,790,791,790,485
20250116,094400,197025441,790,790,790,790,253
20250116,094300,196825571,790,790,790,790,16
20250116,094200,196812931,790,787,790,787,1606
20250116,094100,195548991,787,787,787,787,1705
20250116,094000,194207156,787,787,787,787,1213
20250116,093900,193252525,787,787,788,787,4116
20250116,093800,190013113,787,788,788,787,2977
20250116,093700,187670207,788,789,789,788,1000
20250116,093600,186882192,794,794,794,794,553
20250116,093500,186443110,788,788,788,788,1504
20250116,093400,185257958,788,793,793,788,3908
20250116,093300,182170427,793,797,797,793,5185
20250116,093200,178054079,794,794,794,794,99
20250116,093100,177975473,797,795,797,794,6638
20250116,093000,172700343,797,797,797,797,0
20250116,092900,172700343,797,797,797,797,0
20250116,092800,172700343,797,797,797,796,4819
20250116,092700,168864398,797,797,797,797,0
20250116,092600,168864398,797,798,799,797,350
20250116,092500,168585437,797,796,797,796,455
20250116,092400,168223057,796,796,796,796,1027
20250116,092300,167405565,796,796,796,795,4915
20250116,092200,163497995,795,796,796,795,1367
20250116,092100,162410160,796,798,798,796,10250
20250116,092000,154250842,798,798,798,798,348
20250116,091900,153973138,801,801,801,801,0
20250116,091800,153973138,801,802,802,798,10949
20250116,091700,145222058,802,800,802,800,47
20250116,091600,145184418,803,803,803,802,9522
20250116,091500,137542952,802,802,803,802,7121
20250116,091400,131828020,802,802,803,800,12201
20250116,091300,122049896,801,801,801,800,8542
20250116,091200,115211136,802,798,802,796,13148
20250116,091100,104691551,795,795,799,794,7648
20250116,091000,98616777,794,799,802,794,14820
20250116,090900,86785654,799,793,799,793,18064
20250116,090800,72404865,793,792,793,792,8148
20250116,090700,65945931,792,795,795,792,7162
20250116,090600,60265909,793,795,795,793,62
20250116,090500,60216651,797,797,797,796,1680
20250116,090400,58877781,797,786,797,786,19399
20250116,090300,43476446,790,784,790,784,7411
20250116,090200,37622977,787,791,791,787,18541
20250116,090100,22997605,791,792,792,791,2006
20250116,090000,21410845,789,789,795,789,27044