stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,213100,6356532732,867,867,867,867,72854
20250117,213000,6356532732,867,867,867,867,0
20250117,212900,6356532732,867,867,867,867,0
20250117,212800,6356532732,867,867,867,867,0
20250117,212700,6356532732,867,867,867,867,0
20250117,212600,6356532732,867,867,867,867,0
20250117,212500,6356532732,867,867,867,867,0
20250117,212400,6356532732,867,867,867,867,0
20250117,212300,6356532732,867,867,867,867,0
20250117,212200,6356532732,867,867,867,867,0
20250117,212100,6356532732,867,867,867,867,0
20250117,212000,6356532732,867,867,867,867,0
20250117,211900,6356532732,867,867,867,867,0
20250117,211800,6356532732,867,867,867,867,0
20250117,211700,6356532732,867,867,867,867,0
20250117,211600,6356532732,867,867,867,867,0
20250117,211500,6356532732,867,867,867,867,0
20250117,211400,6356532732,867,867,867,867,0
20250117,211300,6356532732,867,867,867,867,0
20250117,211200,6356532732,867,867,867,867,0
20250117,211100,6356532732,867,867,867,867,0
20250117,211000,6356532732,867,867,867,867,0
20250117,210900,6356532732,867,867,867,867,0
20250117,210800,6356532732,867,867,867,867,0
20250117,210700,6356532732,867,867,867,867,0
20250117,210600,6356532732,867,867,867,867,0
20250117,210500,6356532732,867,867,867,867,0
20250117,210400,6356532732,867,867,867,867,0
20250117,210300,6356532732,867,867,867,867,0
20250117,210200,6356532732,867,867,867,867,0
20250117,210100,6356532732,867,867,867,867,72854
20250117,210000,6356532732,867,867,867,867,0
20250117,205900,6356532732,867,867,867,867,0
20250117,205800,6356532732,867,867,867,867,0
20250117,205700,6356532732,867,867,867,867,0
20250117,205600,6356532732,867,867,867,867,0
20250117,205500,6356532732,867,867,867,867,0
20250117,205400,6356532732,867,867,867,867,0
20250117,205300,6356532732,867,867,867,867,0
20250117,205200,6356532732,867,867,867,867,0
20250117,205100,6356532732,867,867,867,867,0
20250117,205000,6356532732,867,867,867,867,0
20250117,204900,6356532732,867,867,867,867,0
20250117,204800,6356532732,867,867,867,867,0
20250117,204700,6356532732,867,867,867,867,0
20250117,204600,6356532732,867,867,867,867,0
20250117,204500,6356532732,867,867,867,867,0
20250117,204400,6356532732,867,867,867,867,0
20250117,204300,6356532732,867,867,867,867,0
20250117,204200,6356532732,867,867,867,867,0
20250117,204100,6356532732,867,867,867,867,0
20250117,204000,6356532732,867,867,867,867,0
20250117,203900,6356532732,867,867,867,867,0
20250117,203800,6356532732,867,867,867,867,0
20250117,203700,6356532732,867,867,867,867,0
20250117,203600,6356532732,867,867,867,867,0
20250117,203500,6356532732,867,867,867,867,0
20250117,203400,6356532732,867,867,867,867,0
20250117,203300,6356532732,867,867,867,867,0
20250117,203200,6356532732,867,867,867,867,0
20250117,203100,6356532732,867,867,867,867,72854
20250117,203000,6356532732,867,867,867,867,0
20250117,202900,6356532732,867,867,867,867,0
20250117,202800,6356532732,867,867,867,867,0
20250117,202700,6356532732,867,867,867,867,0
20250117,202600,6356532732,867,867,867,867,0
20250117,202500,6356532732,867,867,867,867,0
20250117,202400,6356532732,867,867,867,867,0
20250117,202300,6356532732,867,867,867,867,0
20250117,202200,6356532732,867,867,867,867,0
20250117,202100,6356532732,867,867,867,867,0
20250117,202000,6356532732,867,867,867,867,0
20250117,201900,6356532732,867,867,867,867,0
20250117,201800,6356532732,867,867,867,867,0
20250117,201700,6356532732,867,867,867,867,0
20250117,201600,6356532732,867,867,867,867,0
20250117,201500,6356532732,867,867,867,867,0
20250117,201400,6356532732,867,867,867,867,0
20250117,201300,6356532732,867,867,867,867,0
20250117,201200,6356532732,867,867,867,867,0
20250117,201100,6356532732,867,867,867,867,0
20250117,201000,6356532732,867,867,867,867,0
20250117,200900,6356532732,867,867,867,867,0
20250117,200800,6356532732,867,867,867,867,0
20250117,200700,6356532732,867,867,867,867,0
20250117,200600,6356532732,867,867,867,867,0
20250117,200500,6356532732,867,867,867,867,0
20250117,200400,6356532732,867,867,867,867,0
20250117,200300,6356532732,867,867,867,867,0
20250117,200200,6356532732,867,867,867,867,0
20250117,200100,6356532732,867,867,867,867,72854
20250117,200000,6356532732,867,867,867,867,0
20250117,195900,6356532732,867,867,867,867,0
20250117,195800,6356532732,867,867,867,867,0
20250117,195700,6356532732,867,867,867,867,0
20250117,195600,6356532732,867,867,867,867,0
20250117,195500,6356532732,867,867,867,867,0
20250117,195400,6356532732,867,867,867,867,0
20250117,195300,6356532732,867,867,867,867,0
20250117,195200,6356532732,867,867,867,867,0
20250117,195100,6356532732,867,867,867,867,0
20250117,195000,6356532732,867,867,867,867,0
20250117,194900,6356532732,867,867,867,867,0
20250117,194800,6356532732,867,867,867,867,0
20250117,194700,6356532732,867,867,867,867,0
20250117,194600,6356532732,867,867,867,867,0
20250117,194500,6356532732,867,867,867,867,0
20250117,194400,6356532732,867,867,867,867,0
20250117,194300,6356532732,867,867,867,867,0
20250117,194200,6356532732,867,867,867,867,0
20250117,194100,6356532732,867,867,867,867,0
20250117,194000,6356532732,867,867,867,867,0
20250117,193900,6356532732,867,867,867,867,0
20250117,193800,6356532732,867,867,867,867,0
20250117,193700,6356532732,867,867,867,867,0
20250117,193600,6356532732,867,867,867,867,0
20250117,193500,6356532732,867,867,867,867,0
20250117,193400,6356532732,867,867,867,867,0
20250117,193300,6356532732,867,867,867,867,0
20250117,193200,6356532732,867,867,867,867,0
20250117,193100,6356532732,867,867,867,867,72854
20250117,193000,6356532732,867,867,867,867,0
20250117,192900,6356532732,867,867,867,867,0
20250117,192800,6356532732,867,867,867,867,0
20250117,192700,6356532732,867,867,867,867,0
20250117,192600,6356532732,867,867,867,867,0
20250117,192500,6356532732,867,867,867,867,0
20250117,192400,6356532732,867,867,867,867,0
20250117,192300,6356532732,867,867,867,867,0
20250117,192200,6356532732,867,867,867,867,0
20250117,192100,6356532732,867,867,867,867,0
20250117,192000,6356532732,867,867,867,867,0
20250117,191900,6356532732,867,867,867,867,0
20250117,191800,6356532732,867,867,867,867,0
20250117,191700,6356532732,867,867,867,867,0
20250117,191600,6356532732,867,867,867,867,0
20250117,191500,6356532732,867,867,867,867,0
20250117,191400,6356532732,867,867,867,867,0
20250117,191300,6356532732,867,867,867,867,0
20250117,191200,6356532732,867,867,867,867,0
20250117,191100,6356532732,867,867,867,867,0
20250117,191000,6356532732,867,867,867,867,0
20250117,190900,6356532732,867,867,867,867,0
20250117,190800,6356532732,867,867,867,867,0
20250117,190700,6356532732,867,867,867,867,0
20250117,190600,6356532732,867,867,867,867,0
20250117,190500,6356532732,867,867,867,867,0
20250117,190400,6356532732,867,867,867,867,0
20250117,190300,6356532732,867,867,867,867,0
20250117,190200,6356532732,867,867,867,867,0
20250117,190100,6356532732,867,867,867,867,72854
20250117,190000,6356532732,867,867,867,867,0
20250117,185900,6356532732,867,867,867,867,0
20250117,185800,6356532732,867,867,867,867,0
20250117,185700,6356532732,867,867,867,867,0
20250117,185600,6356532732,867,867,867,867,0
20250117,185500,6356532732,867,867,867,867,0
20250117,185400,6356532732,867,867,867,867,0
20250117,185300,6356532732,867,867,867,867,0
20250117,185200,6356532732,867,867,867,867,0
20250117,185100,6356532732,867,867,867,867,0
20250117,185000,6356532732,867,867,867,867,0
20250117,184900,6356532732,867,867,867,867,0
20250117,184800,6356532732,867,867,867,867,0
20250117,184700,6356532732,867,867,867,867,0
20250117,184600,6356532732,867,867,867,867,0
20250117,184500,6356532732,867,867,867,867,0
20250117,184400,6356532732,867,867,867,867,0
20250117,184300,6356532732,867,867,867,867,0
20250117,184200,6356532732,867,867,867,867,0
20250117,184100,6356532732,867,867,867,867,0
20250117,184000,6356532732,867,867,867,867,0
20250117,183900,6356532732,867,867,867,867,0
20250117,183800,6356532732,867,867,867,867,0
20250117,183700,6356532732,867,867,867,867,0
20250117,183600,6356532732,867,867,867,867,0
20250117,183500,6356532732,867,867,867,867,0
20250117,183400,6356532732,867,867,867,867,0
20250117,183300,6356532732,867,867,867,867,0
20250117,183200,6356532732,867,867,867,867,0
20250117,183100,6356532732,867,867,867,867,72854
20250117,183000,6356532732,867,867,867,867,0
20250117,182900,6356532732,867,867,867,867,0
20250117,182800,6356532732,867,867,867,867,0
20250117,182700,6356532732,867,867,867,867,0
20250117,182600,6356532732,867,867,867,867,0
20250117,182500,6356532732,867,867,867,867,0
20250117,182400,6356532732,867,867,867,867,0
20250117,182300,6356532732,867,867,867,867,0
20250117,182200,6356532732,867,867,867,867,0
20250117,182100,6356532732,867,867,867,867,0
20250117,182000,6356532732,867,867,867,867,0
20250117,181900,6356532732,867,867,867,867,0
20250117,181800,6356532732,867,867,867,867,0
20250117,181700,6356532732,867,867,867,867,0
20250117,181600,6356532732,867,867,867,867,0
20250117,181500,6356532732,867,867,867,867,0
20250117,181400,6356532732,867,867,867,867,0
20250117,181300,6356532732,867,867,867,867,0
20250117,181200,6356532732,867,867,867,867,0
20250117,181100,6356532732,867,867,867,867,0
20250117,181000,6356532732,867,867,867,867,0
20250117,180900,6356532732,867,867,867,867,0
20250117,180800,6356532732,867,867,867,867,0
20250117,180700,6356532732,867,867,867,867,0
20250117,180600,6356532732,867,867,867,867,0
20250117,180500,6356532732,867,867,867,867,0
20250117,180400,6356532732,867,867,867,867,0
20250117,180300,6356532732,867,867,867,867,0
20250117,180200,6356532732,867,867,867,867,0
20250117,180100,6356532732,867,867,867,867,72854
20250117,180000,6356532732,867,867,867,867,0
20250117,175900,6356532732,867,867,867,867,0
20250117,175800,6356532732,867,867,867,867,0
20250117,175700,6356532732,867,867,867,867,0
20250117,175600,6356532732,867,867,867,867,0
20250117,175500,6356532732,867,867,867,867,0
20250117,175400,6356532732,867,867,867,867,0
20250117,175300,6356532732,867,867,867,867,0
20250117,175200,6356532732,867,867,867,867,0
20250117,175100,6356532732,867,867,867,867,0
20250117,175000,6356532732,867,867,867,867,0
20250117,174900,6356532732,867,867,867,867,0
20250117,174800,6356532732,867,867,867,867,0
20250117,174700,6356532732,867,867,867,867,0
20250117,174600,6356532732,867,867,867,867,0
20250117,174500,6356532732,867,867,867,867,0
20250117,174400,6356532732,867,867,867,867,0
20250117,174300,6356532732,867,867,867,867,0
20250117,174200,6356532732,867,867,867,867,0
20250117,174100,6356532732,867,867,867,867,0
20250117,174000,6356532732,867,867,867,867,0
20250117,173900,6356532732,867,867,867,867,0
20250117,173800,6356532732,867,867,867,867,0
20250117,173700,6356532732,867,867,867,867,0
20250117,173600,6356532732,867,867,867,867,0
20250117,173500,6356532732,867,867,867,867,0
20250117,173400,6356532732,867,867,867,867,0
20250117,173300,6356532732,867,867,867,867,0
20250117,173200,6356532732,867,867,867,867,0
20250117,173100,6356532732,867,867,867,867,72854
20250117,173000,6356532732,867,867,867,867,0
20250117,172900,6356532732,867,867,867,867,0
20250117,172800,6356532732,867,867,867,867,0
20250117,172700,6356532732,867,867,867,867,0
20250117,172600,6356532732,867,867,867,867,0
20250117,172500,6356532732,867,867,867,867,0
20250117,172400,6356532732,867,867,867,867,0
20250117,172300,6356532732,867,867,867,867,0
20250117,172200,6356532732,867,867,867,867,0
20250117,172100,6356532732,867,867,867,867,0
20250117,172000,6356532732,867,867,867,867,0
20250117,171900,6356532732,867,867,867,867,0
20250117,171800,6356532732,867,867,867,867,0
20250117,171700,6356532732,867,867,867,867,0
20250117,171600,6356532732,867,867,867,867,0
20250117,171500,6356532732,867,867,867,867,0
20250117,171400,6356532732,867,867,867,867,0
20250117,171300,6356532732,867,867,867,867,0
20250117,171200,6356532732,867,867,867,867,0
20250117,171100,6356532732,867,867,867,867,0
20250117,171000,6356532732,867,867,867,867,0
20250117,170900,6356532732,867,867,867,867,0
20250117,170800,6356532732,867,867,867,867,0
20250117,170700,6356532732,867,867,867,867,0
20250117,170600,6356532732,867,867,867,867,0
20250117,170500,6356532732,867,867,867,867,0
20250117,170400,6356532732,867,867,867,867,0
20250117,170300,6356532732,867,867,867,867,0
20250117,170200,6356532732,867,867,867,867,0
20250117,170100,6356532732,867,867,867,867,72854
20250117,170000,6356532732,867,867,867,867,0
20250117,165900,6356532732,867,867,867,867,0
20250117,165800,6356532732,867,867,867,867,0
20250117,165700,6356532732,867,867,867,867,0
20250117,165600,6356532732,867,867,867,867,0
20250117,165500,6356532732,867,867,867,867,0
20250117,165400,6356532732,867,867,867,867,0
20250117,165300,6356532732,867,867,867,867,0
20250117,165200,6356532732,867,867,867,867,0
20250117,165100,6356532732,867,867,867,867,0
20250117,165000,6356532732,867,867,867,867,0
20250117,164900,6356532732,867,867,867,867,0
20250117,164800,6356532732,867,867,867,867,0
20250117,164700,6356532732,867,867,867,867,0
20250117,164600,6356532732,867,867,867,867,0
20250117,164500,6356532732,867,867,867,867,0
20250117,164400,6356532732,867,867,867,867,0
20250117,164300,6356532732,867,867,867,867,0
20250117,164200,6356532732,867,867,867,867,0
20250117,164100,6356532732,867,867,867,867,0
20250117,164000,6356532732,867,867,867,867,0
20250117,163900,6356532732,867,867,867,867,0
20250117,163800,6356532732,867,867,867,867,0
20250117,163700,6356532732,867,867,867,867,0
20250117,163600,6356532732,867,867,867,867,0
20250117,163500,6356532732,867,867,867,867,0
20250117,163400,6356532732,867,867,867,867,0
20250117,163300,6356532732,867,867,867,867,0
20250117,163200,6356532732,867,867,867,867,0
20250117,163100,6356532732,867,867,867,867,72854
20250117,163000,6356532732,867,867,867,867,0
20250117,162900,6356532732,867,867,867,867,0
20250117,162800,6356532732,867,867,867,867,0
20250117,162700,6356532732,867,867,867,867,0
20250117,162600,6356532732,867,867,867,867,0
20250117,162500,6356532732,867,867,867,867,0
20250117,162400,6356532732,867,867,867,867,0
20250117,162300,6356532732,867,867,867,867,0
20250117,162200,6356532732,867,867,867,867,0
20250117,162100,6356532732,867,867,867,867,0
20250117,162000,6356532732,867,867,867,867,0
20250117,161900,6356532732,867,867,867,867,0
20250117,161800,6356532732,867,867,867,867,0
20250117,161700,6356532732,867,867,867,867,0
20250117,161600,6356532732,867,867,867,867,0
20250117,161500,6356532732,867,867,867,867,0
20250117,161400,6356532732,867,867,867,867,0
20250117,161300,6356532732,867,867,867,867,0
20250117,161200,6356532732,867,867,867,867,0
20250117,161100,6356532732,867,867,867,867,0
20250117,161000,6356532732,867,867,867,867,0
20250117,160900,6356532732,867,867,867,867,0
20250117,160800,6356532732,867,867,867,867,0
20250117,160700,6356532732,867,867,867,867,0
20250117,160600,6356532732,867,867,867,867,0
20250117,160500,6356532732,867,867,867,867,0
20250117,160400,6356532732,867,867,867,867,0
20250117,160300,6356532732,867,867,867,867,0
20250117,160200,6356532732,867,867,867,867,0
20250117,160100,6356532732,867,867,867,867,72854
20250117,160000,6356532732,867,867,867,867,0
20250117,155900,6356532732,867,867,867,867,0
20250117,155800,6356532732,867,867,867,867,0
20250117,155700,6356532732,867,867,867,867,0
20250117,155600,6356532732,867,867,867,867,0
20250117,155500,6356532732,867,867,867,867,0
20250117,155400,6356532732,867,867,867,867,0
20250117,155300,6356532732,867,867,867,867,0
20250117,155200,6356532732,867,867,867,867,0
20250117,155100,6356532732,867,867,867,867,0
20250117,155000,6356532732,867,867,867,867,0
20250117,154900,6356532732,867,867,867,867,0
20250117,154800,6356532732,867,867,867,867,0
20250117,154700,6356532732,867,867,867,867,0
20250117,154600,6356532732,867,867,867,867,0
20250117,154500,6356532732,867,867,867,867,0
20250117,154400,6356532732,867,867,867,867,0
20250117,154300,6356532732,867,867,867,867,0
20250117,154200,6356532732,867,867,867,867,0
20250117,154100,6356532732,867,867,867,867,0
20250117,154000,6356532732,867,867,867,867,0
20250117,153900,6356532732,867,867,867,867,0
20250117,153800,6356532732,867,867,867,867,0
20250117,153700,6356532732,867,867,867,867,0
20250117,153600,6356532732,867,867,867,867,0
20250117,153500,6356532732,867,867,867,867,0
20250117,153400,6356532732,867,867,867,867,0
20250117,153300,6356532732,867,867,867,867,0
20250117,153200,6356532732,867,867,867,867,0
20250117,153100,6356532732,867,867,867,867,72854
20250117,153000,6356532732,867,867,867,867,72854
20250117,152900,6293368314,865,865,865,865,0
20250117,152800,6293368314,865,865,865,865,0
20250117,152700,6293368314,865,865,865,865,0
20250117,152600,6293368314,865,865,865,865,0
20250117,152500,6293368314,865,865,865,865,0
20250117,152400,6293368314,865,865,865,865,0
20250117,152300,6293368314,865,865,865,865,0
20250117,152200,6293368314,865,865,865,865,0
20250117,152100,6293368314,865,865,865,865,0
20250117,152000,6293368314,865,865,865,865,0
20250117,151900,6293368314,865,868,868,865,2706
20250117,151800,6291023799,868,867,868,865,2651
20250117,151700,6288727241,867,856,867,856,27355
20250117,151600,6265183907,856,856,858,850,9849
20250117,151500,6256781570,860,850,860,850,4421
20250117,151400,6253007602,857,857,857,850,16564
20250117,151300,6238847816,851,861,861,849,39784
20250117,151200,6204914783,857,867,867,857,37318
20250117,151100,6172743077,867,862,869,862,334
20250117,151000,6172453330,861,862,869,861,31090
20250117,150900,6145645416,870,870,870,861,49640
20250117,150800,6102661781,870,870,873,868,4069
20250117,150700,6099123771,872,868,874,865,10769
20250117,150600,6089725287,869,872,874,869,28493
20250117,150500,6064876421,871,865,874,865,19749
20250117,150400,6047712612,865,862,867,860,23320
20250117,150300,6027571129,862,862,863,857,31789
20250117,150200,6000304064,862,864,864,858,9451
20250117,150100,5992184715,865,863,865,856,30381
20250117,150000,5966032123,857,860,866,851,42660
20250117,145900,5929464159,860,869,871,860,39284
20250117,145800,5895482489,869,874,875,869,13588
20250117,145700,5883661994,875,878,878,871,3767
20250117,145600,5880371482,878,874,879,874,10415
20250117,145500,5871253833,875,874,875,871,1897
20250117,145400,5869600428,874,875,875,870,10597
20250117,145300,5860363461,875,876,876,872,3958
20250117,145200,5856905238,876,876,876,872,4803
20250117,145100,5852710704,879,867,879,867,47520
20250117,145000,5811269739,868,872,873,867,19193
20250117,144900,5794579565,869,878,878,868,66891
20250117,144800,5736308718,878,877,880,873,16587
20250117,144700,5721792265,877,883,883,872,20446
20250117,144600,5703858915,884,887,888,877,5709
20250117,144500,5698822785,886,877,889,873,23986
20250117,144400,5677711115,878,884,884,872,21505
20250117,144300,5658844660,882,883,886,882,12006
20250117,144200,5648244326,883,881,886,879,15566
20250117,144100,5634512732,884,886,887,880,11742
20250117,144000,5624159399,887,888,888,885,7614
20250117,143900,5617413528,885,880,891,877,18089
20250117,143800,5601441254,877,885,885,877,27374
20250117,143700,5577341961,882,888,897,882,52254
20250117,143600,5531044928,893,892,896,884,49891
20250117,143500,5486683508,892,896,897,890,24012
20250117,143400,5465285974,897,893,898,889,31492
20250117,143300,5437137951,893,888,894,887,31608
20250117,143200,5409032103,888,893,895,888,71053
20250117,143100,5345766232,895,895,896,891,23709
20250117,143000,5324594846,893,897,897,890,60814
20250117,142900,5270290620,902,899,904,895,24801
20250117,142800,5248012540,899,907,908,899,16981
20250117,142700,5232677204,907,910,913,905,16642
20250117,142600,5217560939,912,903,913,901,53721
20250117,142500,5168780263,903,903,904,896,29097
20250117,142400,5142598293,903,900,903,897,9713
20250117,142300,5133840107,902,895,902,890,15254
20250117,142200,5120147767,895,903,903,887,97973
20250117,142100,5032554218,901,900,904,900,33581
20250117,142000,5002274217,900,901,904,898,41962
20250117,141900,4964524255,901,910,913,901,37488
20250117,141800,4930565913,912,910,914,898,73740
20250117,141700,4863656436,914,907,914,898,135321
20250117,141600,4741333299,907,921,922,905,84970
20250117,141500,4663733815,923,918,931,910,183563
20250117,141400,4494280150,918,912,923,905,68052
20250117,141300,4431969949,911,907,915,905,30518
20250117,141200,4404174262,907,912,916,907,58062
20250117,141100,4351244349,912,919,920,912,68658
20250117,141000,4288269954,917,915,924,908,179222
20250117,140900,4124023751,915,898,915,895,123379
20250117,140800,4012107275,898,899,904,895,86387
20250117,140700,3934247095,899,885,902,883,54998
20250117,140600,3885275742,885,889,901,885,105212
20250117,140500,3791526631,888,880,888,878,23523
20250117,140400,3770764478,878,888,889,878,59015
20250117,140300,3718712161,889,890,892,883,24431
20250117,140200,3697068945,890,896,899,880,64635
20250117,140100,3639658318,896,906,906,895,55267
20250117,140000,3590021288,906,899,908,899,48550
20250117,135900,3546177561,897,905,906,897,42248
20250117,135800,3508046714,906,901,913,900,201578
20250117,135700,3325194667,901,899,901,893,56365
20250117,135600,3274681550,898,894,898,874,123317
20250117,135500,3165197367,894,888,908,888,353309
20250117,135400,2847249867,890,889,896,887,135459
20250117,135300,2726439802,888,870,897,869,255592
20250117,135200,2500714487,871,866,873,861,66779
20250117,135100,2442733878,868,868,871,863,29454
20250117,135000,2417180400,871,856,871,856,39261
20250117,134900,2383288928,856,863,863,856,15825
20250117,134800,2369724920,863,853,865,853,49590
20250117,134700,2327125819,854,852,854,845,35820
20250117,134600,2296726818,852,876,876,842,96382
20250117,134500,2213894662,876,861,876,859,137103
20250117,134400,2094933601,859,843,867,836,59705
20250117,134300,2043972471,837,843,847,836,39671
20250117,134200,2010715254,852,844,853,836,97835
20250117,134100,1928169810,845,851,853,845,56477
20250117,134000,1880295000,852,861,861,840,105551
20250117,133900,1790617868,859,865,879,858,485443
20250117,133800,1368979494,859,859,859,859,0
20250117,133700,1368979494,859,859,859,859,0
20250117,133600,1368979494,859,838,859,838,136814
20250117,133500,1252584996,838,831,838,829,27189
20250117,133400,1229915388,831,830,831,830,5793
20250117,133300,1225107112,830,829,830,829,1000
20250117,133200,1224277233,830,830,830,830,0
20250117,133100,1224277233,830,830,830,830,20
20250117,133000,1224260633,830,827,830,827,131
20250117,132900,1224152053,826,830,830,826,292
20250117,132800,1223909697,826,830,830,826,1078
20250117,132700,1223018957,830,829,830,829,1920
20250117,132600,1221427237,829,826,829,826,4215
20250117,132500,1217940192,826,825,826,823,1439
20250117,132400,1216755268,825,822,825,822,126
20250117,132300,1216651330,822,821,825,821,2793
20250117,132200,1214353670,825,821,825,821,2544
20250117,132100,1212265038,825,821,825,821,1978
20250117,132000,1210639092,821,823,823,821,196
20250117,131900,1210477802,823,828,828,823,2200
20250117,131800,1208661105,826,828,828,826,18
20250117,131700,1208646235,823,824,824,823,4301
20250117,131600,1205104964,823,825,825,823,3750
20250117,131500,1202013470,825,829,829,825,1048
20250117,131400,1201148758,830,826,830,825,3550
20250117,131300,1198219992,830,826,830,825,2913
20250117,131200,1195813695,830,830,830,830,101
20250117,131100,1195729865,831,830,831,830,6465
20250117,131000,1190363901,830,832,832,825,6850
20250117,130900,1184676167,832,832,832,831,2014
20250117,130800,1183000521,832,832,833,832,6620
20250117,130700,1177490719,832,830,832,830,5172
20250117,130600,1173192812,829,819,829,819,9132
20250117,130500,1165639339,819,822,824,818,6680
20250117,130400,1160152722,822,820,822,820,1225
20250117,130300,1159148216,822,820,822,820,102
20250117,130200,1159064574,822,822,822,822,2
20250117,130100,1159062930,819,820,823,819,185
20250117,130000,1158911282,823,820,823,819,2854
20250117,125900,1156572036,820,823,823,819,7140
20250117,125800,1150711977,823,825,825,823,4885
20250117,125700,1146691380,825,824,825,824,19
20250117,125600,1146675723,827,827,827,827,0
20250117,125500,1146675723,827,828,829,823,7609
20250117,125400,1140388078,827,829,831,825,6229
20250117,125300,1135240242,829,829,832,829,6254
20250117,125200,1130045088,829,828,830,827,1939
20250117,125100,1128438819,828,829,829,826,1124
20250117,125000,1127509897,829,828,830,826,5465
20250117,124900,1122977562,827,826,828,826,2188
20250117,124800,1121168998,826,824,826,824,3716
20250117,124700,1118104705,825,824,825,824,378
20250117,124600,1117792958,824,827,827,824,898
20250117,124500,1117052905,826,821,827,821,1602
20250117,124400,1115729794,821,823,827,819,17827
20250117,124300,1101090563,823,826,830,823,7957
20250117,124200,1094536012,831,832,832,826,11599
20250117,124100,1084934850,831,830,834,830,3730
20250117,124000,1081835784,830,827,830,827,7496
20250117,123900,1075626578,830,835,835,826,10860
20250117,123800,1066613640,834,842,842,832,10055
20250117,123700,1058195318,843,842,844,839,25072
20250117,123600,1037085053,843,842,844,840,17515
20250117,123500,1022333909,840,838,845,838,20060
20250117,123400,1005462453,838,836,839,833,7020
20250117,123300,999593702,836,839,841,831,29647
20250117,123200,974789916,839,839,843,837,11671
20250117,123100,965006251,830,842,849,830,15497
20250117,123000,951946366,841,834,841,829,13438
20250117,122900,940703094,839,840,840,834,17556
20250117,122800,926053598,840,833,840,833,26402
20250117,122700,903924079,832,827,832,826,9648
20250117,122600,895922168,827,835,847,823,56726
20250117,122500,848531354,835,846,858,830,57193
20250117,122400,800443860,846,825,859,825,107181
20250117,122300,710053578,825,827,827,822,11128
20250117,122200,700865169,828,820,830,815,70466
20250117,122100,642787146,820,816,822,815,12460
20250117,122000,632575484,816,820,821,816,7033
20250117,121900,626818764,820,816,822,816,2116
20250117,121800,625083418,823,817,824,816,2035
20250117,121700,623412488,817,819,824,817,7630
20250117,121600,617133049,824,820,824,814,23545
20250117,121500,597839732,820,817,824,815,28404
20250117,121400,574662120,828,820,828,815,28401
20250117,121300,551306792,818,812,830,811,46981
20250117,121200,512721314,811,810,812,810,8948
20250117,121100,505462424,812,814,814,804,5623
20250117,121000,500932392,808,812,816,808,7386
20250117,120900,494926361,811,804,812,804,7229
20250117,120800,489070407,807,807,811,804,5424
20250117,120700,484705129,807,811,812,807,14205
20250117,120600,473221991,811,811,815,810,7422
20250117,120500,467203778,814,807,819,804,34107
20250117,120400,439551850,807,822,830,803,58842
20250117,120300,391720344,822,789,848,787,162139
20250117,120200,258923428,785,785,785,785,137
20250117,120100,258815883,789,786,789,786,4
20250117,120000,258812733,789,787,789,786,7
20250117,115900,258807225,789,789,789,789,9
20250117,115800,258800124,790,790,790,790,0
20250117,115700,258800124,790,785,790,784,3
20250117,115600,258797765,790,787,790,787,7
20250117,115500,258792238,788,791,791,788,13
20250117,115400,258781971,782,791,792,782,19531
20250117,115300,243339278,791,791,792,791,12042
20250117,115200,233813527,791,790,793,790,24126
20250117,115100,214725166,790,782,790,781,31483
20250117,115000,189948285,783,783,783,783,0
20250117,114900,189948285,783,783,783,783,0
20250117,114800,189948285,783,783,783,783,1
20250117,114700,189947502,784,784,784,784,2
20250117,114600,189945934,784,784,784,784,0
20250117,114500,189945934,784,784,784,784,0
20250117,114400,189945934,784,783,784,783,8
20250117,114300,189939668,784,784,784,784,0
20250117,114200,189939668,784,784,784,784,7
20250117,114100,189934180,785,785,785,785,406
20250117,114000,189615470,785,785,785,785,0
20250117,113900,189615470,785,785,786,783,7016
20250117,113800,184117330,785,784,785,783,2045
20250117,113700,182514978,785,785,785,785,11
20250117,113600,182506343,786,784,786,784,6011
20250117,113500,177789259,785,785,785,779,3625
20250117,113400,174958035,786,782,786,782,25176
20250117,113300,155214125,782,781,782,781,3
20250117,113200,155211780,782,782,782,778,92
20250117,113100,155139840,782,782,782,780,3727
20250117,113000,152229526,782,779,782,779,11997
20250117,112900,142872820,779,779,779,779,11
20250117,112800,142864251,779,779,779,779,5
20250117,112700,142860356,779,776,779,776,841
20250117,112600,142207509,776,778,778,776,284
20250117,112500,141987095,775,777,777,775,625
20250117,112400,141502577,778,778,778,778,0
20250117,112300,141502577,778,778,778,778,2
20250117,112200,141501021,775,777,777,775,656
20250117,112100,140992354,778,778,778,778,0
20250117,112000,140992354,778,778,778,778,0
20250117,111900,140992354,778,778,778,778,2
20250117,111800,140990798,777,777,777,777,1
20250117,111700,140990021,779,779,779,779,0
20250117,111600,140990021,779,779,779,779,10
20250117,111500,140982231,778,779,779,778,121
20250117,111400,140888091,779,779,779,779,0
20250117,111300,140888091,779,779,779,779,0
20250117,111200,140888091,779,779,779,779,2
20250117,111100,140886533,777,777,777,777,1001
20250117,111000,140108756,779,778,779,778,522
20250117,110900,139702610,778,778,778,778,743
20250117,110800,139124556,778,778,778,778,2
20250117,110700,139123000,777,777,777,777,22
20250117,110600,139105906,777,777,777,777,70
20250117,110500,139051516,775,775,775,775,0
20250117,110400,139051516,775,775,775,775,111
20250117,110300,138965491,778,778,778,778,3
20250117,110200,138963157,778,778,778,778,5
20250117,110100,138959267,778,778,778,778,1
20250117,110000,138958489,775,775,775,775,1305
20250117,105900,137947114,775,775,775,775,0
20250117,105800,137947114,775,777,777,775,5000
20250117,105700,134071417,780,777,780,777,502
20250117,105600,133681357,780,780,780,780,4
20250117,105500,133678237,780,780,780,780,0
20250117,105400,133678237,780,780,780,780,0
20250117,105300,133678237,780,780,780,780,0
20250117,105200,133678237,780,780,780,780,1
20250117,105100,133677457,779,779,779,779,0
20250117,105000,133677457,779,784,784,779,3
20250117,104900,133675114,780,781,781,780,1350
20250117,104800,132621616,781,784,784,781,626
20250117,104700,132131198,784,784,784,784,9
20250117,104600,132124142,784,784,784,784,507
20250117,104500,131726654,785,779,785,779,27891
20250117,104400,109870455,779,779,779,779,3
20250117,104300,109868118,779,779,779,779,610
20250117,104200,109392928,779,774,779,774,10190
20250117,104100,101477897,774,774,774,774,1
20250117,104000,101477123,774,774,774,774,10
20250117,103900,101469383,772,773,773,772,3023
20250117,103800,99135012,774,774,774,774,10
20250117,103700,99127272,774,774,774,774,2102
20250117,103600,97500324,775,776,776,775,912
20250117,103500,96793514,776,775,776,775,131
20250117,103400,96691958,775,775,775,775,100
20250117,103300,96614458,776,775,776,775,3053
20250117,103200,94248378,776,775,776,775,4818
20250117,103100,90514328,773,773,775,772,5694
20250117,103000,86109268,773,774,774,773,3712
20250117,102900,83238614,774,775,775,774,4579
20250117,102800,79694059,775,778,778,775,14034
20250117,102700,68802831,780,780,780,780,1
20250117,102600,68802051,778,778,778,778,800
20250117,102500,68179651,780,780,780,780,1
20250117,102400,68178871,778,778,778,778,3
20250117,102300,68176537,780,780,780,780,12
20250117,102200,68167177,780,780,780,780,0
20250117,102100,68167177,780,780,780,780,0
20250117,102000,68167177,780,780,780,780,0
20250117,101900,68167177,780,780,780,780,2
20250117,101800,68165617,778,778,778,778,113
20250117,101700,68077703,778,778,778,778,0
20250117,101600,68077703,778,778,778,778,36
20250117,101500,68049695,778,778,778,778,351
20250117,101400,67776617,780,780,780,780,0
20250117,101300,67776617,780,780,780,779,623
20250117,101200,67291183,780,780,780,780,0
20250117,101100,67291183,780,780,780,780,1
20250117,101000,67290403,778,779,779,778,630
20250117,100900,66800242,780,780,780,780,1
20250117,100800,66799462,783,783,783,783,0
20250117,100700,66799462,783,783,783,783,0
20250117,100600,66799462,783,783,783,783,0
20250117,100500,66799462,783,783,783,783,0
20250117,100400,66799462,783,783,783,783,0
20250117,100300,66799462,783,783,783,783,0
20250117,100200,66799462,783,781,783,781,217
20250117,100100,66629983,777,781,781,777,7000
20250117,100000,61187299,783,783,783,783,0
20250117,095900,61187299,783,779,783,778,3008
20250117,095800,58846853,779,779,779,779,718
20250117,095700,58287531,779,779,779,779,362
20250117,095600,58005533,779,780,781,778,2079
20250117,095500,56385013,781,781,781,781,1415
20250117,095400,55279898,782,782,782,782,0
20250117,095300,55279898,782,783,783,782,3070
20250117,095200,52879108,783,783,783,783,0
20250117,095100,52879108,783,783,783,783,700
20250117,095000,52331008,786,786,786,786,0
20250117,094900,52331008,786,786,786,786,0
20250117,094800,52331008,786,787,787,786,671
20250117,094700,51803601,787,787,787,785,26
20250117,094600,51783159,787,786,787,786,580
20250117,094500,51327238,789,789,789,789,16
20250117,094400,51314614,789,789,789,789,7
20250117,094300,51309091,790,782,790,782,10000
20250117,094200,43431915,782,782,782,782,505
20250117,094100,43037005,782,782,782,782,0
20250117,094000,43037005,782,782,782,782,300
20250117,093900,42802405,783,783,783,783,0
20250117,093800,42802405,783,783,783,783,0
20250117,093700,42802405,783,782,783,782,1083
20250117,093600,41954516,783,783,783,783,0
20250117,093500,41954516,783,781,783,781,1297
20250117,093400,40941455,781,781,781,781,0
20250117,093300,40941455,781,779,781,779,1839
20250117,093200,39507284,780,780,780,780,28
20250117,093100,39485444,780,778,780,777,3044
20250117,093000,37119226,777,780,780,777,3911
20250117,092900,34078343,780,780,780,780,338
20250117,092800,33814703,779,778,779,778,742
20250117,092700,33236739,777,777,777,777,2046
20250117,092600,31646997,777,778,778,777,3912
20250117,092500,28607355,777,777,777,777,3044
20250117,092400,26242167,778,777,778,777,52
20250117,092300,26201717,777,778,778,777,480
20250117,092200,25828735,779,779,779,779,0
20250117,092100,25828735,779,778,779,778,106
20250117,092000,25746265,779,778,779,778,152
20250117,091900,25628008,777,777,777,777,0
20250117,091800,25628008,777,777,777,777,1900
20250117,091700,24151708,779,779,779,779,5
20250117,091600,24147813,781,781,781,781,0
20250117,091500,24147813,781,781,781,781,0
20250117,091400,24147813,781,777,781,776,2657
20250117,091300,22084501,776,777,777,776,513
20250117,091200,21686409,777,777,777,777,12
20250117,091100,21677085,776,779,779,776,4538
20250117,091000,18148922,781,781,781,781,25
20250117,090900,18129397,781,781,781,781,0
20250117,090800,18129397,781,778,781,777,6108
20250117,090700,13381669,781,779,781,779,1405
20250117,090600,12287164,781,781,781,781,0
20250117,090500,12287164,781,778,781,778,2404
20250117,090400,10415840,781,779,781,778,1594
20250117,090300,9174206,779,780,783,779,1113
20250117,090200,8306701,780,783,783,780,3
20250117,090100,8304355,783,778,784,778,1720
20250117,090000,6957613,778,781,783,778,8931