stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,213100,5763746167,904,904,904,904,36158
20250121,213000,5763746167,904,904,904,904,0
20250121,212900,5763746167,904,904,904,904,0
20250121,212800,5763746167,904,904,904,904,0
20250121,212700,5763746167,904,904,904,904,0
20250121,212600,5763746167,904,904,904,904,0
20250121,212500,5763746167,904,904,904,904,0
20250121,212400,5763746167,904,904,904,904,0
20250121,212300,5763746167,904,904,904,904,0
20250121,212200,5763746167,904,904,904,904,0
20250121,212100,5763746167,904,904,904,904,0
20250121,212000,5763746167,904,904,904,904,0
20250121,211900,5763746167,904,904,904,904,0
20250121,211800,5763746167,904,904,904,904,0
20250121,211700,5763746167,904,904,904,904,0
20250121,211600,5763746167,904,904,904,904,0
20250121,211500,5763746167,904,904,904,904,0
20250121,211400,5763746167,904,904,904,904,0
20250121,211300,5763746167,904,904,904,904,0
20250121,211200,5763746167,904,904,904,904,0
20250121,211100,5763746167,904,904,904,904,0
20250121,211000,5763746167,904,904,904,904,0
20250121,210900,5763746167,904,904,904,904,0
20250121,210800,5763746167,904,904,904,904,0
20250121,210700,5763746167,904,904,904,904,0
20250121,210600,5763746167,904,904,904,904,0
20250121,210500,5763746167,904,904,904,904,0
20250121,210400,5763746167,904,904,904,904,0
20250121,210300,5763746167,904,904,904,904,0
20250121,210200,5763746167,904,904,904,904,0
20250121,210100,5763746167,904,904,904,904,36158
20250121,210000,5763746167,904,904,904,904,0
20250121,205900,5763746167,904,904,904,904,0
20250121,205800,5763746167,904,904,904,904,0
20250121,205700,5763746167,904,904,904,904,0
20250121,205600,5763746167,904,904,904,904,0
20250121,205500,5763746167,904,904,904,904,0
20250121,205400,5763746167,904,904,904,904,0
20250121,205300,5763746167,904,904,904,904,0
20250121,205200,5763746167,904,904,904,904,0
20250121,205100,5763746167,904,904,904,904,0
20250121,205000,5763746167,904,904,904,904,0
20250121,204900,5763746167,904,904,904,904,0
20250121,204800,5763746167,904,904,904,904,0
20250121,204700,5763746167,904,904,904,904,0
20250121,204600,5763746167,904,904,904,904,0
20250121,204500,5763746167,904,904,904,904,0
20250121,204400,5763746167,904,904,904,904,0
20250121,204300,5763746167,904,904,904,904,0
20250121,204200,5763746167,904,904,904,904,0
20250121,204100,5763746167,904,904,904,904,0
20250121,204000,5763746167,904,904,904,904,0
20250121,203900,5763746167,904,904,904,904,0
20250121,203800,5763746167,904,904,904,904,0
20250121,203700,5763746167,904,904,904,904,0
20250121,203600,5763746167,904,904,904,904,0
20250121,203500,5763746167,904,904,904,904,0
20250121,203400,5763746167,904,904,904,904,0
20250121,203300,5763746167,904,904,904,904,0
20250121,203200,5763746167,904,904,904,904,0
20250121,203100,5763746167,904,904,904,904,36158
20250121,203000,5763746167,904,904,904,904,0
20250121,202900,5763746167,904,904,904,904,0
20250121,202800,5763746167,904,904,904,904,0
20250121,202700,5763746167,904,904,904,904,0
20250121,202600,5763746167,904,904,904,904,0
20250121,202500,5763746167,904,904,904,904,0
20250121,202400,5763746167,904,904,904,904,0
20250121,202300,5763746167,904,904,904,904,0
20250121,202200,5763746167,904,904,904,904,0
20250121,202100,5763746167,904,904,904,904,0
20250121,202000,5763746167,904,904,904,904,0
20250121,201900,5763746167,904,904,904,904,0
20250121,201800,5763746167,904,904,904,904,0
20250121,201700,5763746167,904,904,904,904,0
20250121,201600,5763746167,904,904,904,904,0
20250121,201500,5763746167,904,904,904,904,0
20250121,201400,5763746167,904,904,904,904,0
20250121,201300,5763746167,904,904,904,904,0
20250121,201200,5763746167,904,904,904,904,0
20250121,201100,5763746167,904,904,904,904,0
20250121,201000,5763746167,904,904,904,904,0
20250121,200900,5763746167,904,904,904,904,0
20250121,200800,5763746167,904,904,904,904,0
20250121,200700,5763746167,904,904,904,904,0
20250121,200600,5763746167,904,904,904,904,0
20250121,200500,5763746167,904,904,904,904,0
20250121,200400,5763746167,904,904,904,904,0
20250121,200300,5763746167,904,904,904,904,0
20250121,200200,5763746167,904,904,904,904,0
20250121,200100,5763746167,904,904,904,904,36158
20250121,200000,5763746167,904,904,904,904,0
20250121,195900,5763746167,904,904,904,904,0
20250121,195800,5763746167,904,904,904,904,0
20250121,195700,5763746167,904,904,904,904,0
20250121,195600,5763746167,904,904,904,904,0
20250121,195500,5763746167,904,904,904,904,0
20250121,195400,5763746167,904,904,904,904,0
20250121,195300,5763746167,904,904,904,904,0
20250121,195200,5763746167,904,904,904,904,0
20250121,195100,5763746167,904,904,904,904,0
20250121,195000,5763746167,904,904,904,904,0
20250121,194900,5763746167,904,904,904,904,0
20250121,194800,5763746167,904,904,904,904,0
20250121,194700,5763746167,904,904,904,904,0
20250121,194600,5763746167,904,904,904,904,0
20250121,194500,5763746167,904,904,904,904,0
20250121,194400,5763746167,904,904,904,904,0
20250121,194300,5763746167,904,904,904,904,0
20250121,194200,5763746167,904,904,904,904,0
20250121,194100,5763746167,904,904,904,904,0
20250121,194000,5763746167,904,904,904,904,0
20250121,193900,5763746167,904,904,904,904,0
20250121,193800,5763746167,904,904,904,904,0
20250121,193700,5763746167,904,904,904,904,0
20250121,193600,5763746167,904,904,904,904,0
20250121,193500,5763746167,904,904,904,904,0
20250121,193400,5763746167,904,904,904,904,0
20250121,193300,5763746167,904,904,904,904,0
20250121,193200,5763746167,904,904,904,904,0
20250121,193100,5763746167,904,904,904,904,36158
20250121,193000,5763746167,904,904,904,904,0
20250121,192900,5763746167,904,904,904,904,0
20250121,192800,5763746167,904,904,904,904,0
20250121,192700,5763746167,904,904,904,904,0
20250121,192600,5763746167,904,904,904,904,0
20250121,192500,5763746167,904,904,904,904,0
20250121,192400,5763746167,904,904,904,904,0
20250121,192300,5763746167,904,904,904,904,0
20250121,192200,5763746167,904,904,904,904,0
20250121,192100,5763746167,904,904,904,904,0
20250121,192000,5763746167,904,904,904,904,0
20250121,191900,5763746167,904,904,904,904,0
20250121,191800,5763746167,904,904,904,904,0
20250121,191700,5763746167,904,904,904,904,0
20250121,191600,5763746167,904,904,904,904,0
20250121,191500,5763746167,904,904,904,904,0
20250121,191400,5763746167,904,904,904,904,0
20250121,191300,5763746167,904,904,904,904,0
20250121,191200,5763746167,904,904,904,904,0
20250121,191100,5763746167,904,904,904,904,0
20250121,191000,5763746167,904,904,904,904,0
20250121,190900,5763746167,904,904,904,904,0
20250121,190800,5763746167,904,904,904,904,0
20250121,190700,5763746167,904,904,904,904,0
20250121,190600,5763746167,904,904,904,904,0
20250121,190500,5763746167,904,904,904,904,0
20250121,190400,5763746167,904,904,904,904,0
20250121,190300,5763746167,904,904,904,904,0
20250121,190200,5763746167,904,904,904,904,0
20250121,190100,5763746167,904,904,904,904,36158
20250121,190000,5763746167,904,904,904,904,0
20250121,185900,5763746167,904,904,904,904,0
20250121,185800,5763746167,904,904,904,904,0
20250121,185700,5763746167,904,904,904,904,0
20250121,185600,5763746167,904,904,904,904,0
20250121,185500,5763746167,904,904,904,904,0
20250121,185400,5763746167,904,904,904,904,0
20250121,185300,5763746167,904,904,904,904,0
20250121,185200,5763746167,904,904,904,904,0
20250121,185100,5763746167,904,904,904,904,0
20250121,185000,5763746167,904,904,904,904,0
20250121,184900,5763746167,904,904,904,904,0
20250121,184800,5763746167,904,904,904,904,0
20250121,184700,5763746167,904,904,904,904,0
20250121,184600,5763746167,904,904,904,904,0
20250121,184500,5763746167,904,904,904,904,0
20250121,184400,5763746167,904,904,904,904,0
20250121,184300,5763746167,904,904,904,904,0
20250121,184200,5763746167,904,904,904,904,0
20250121,184100,5763746167,904,904,904,904,0
20250121,184000,5763746167,904,904,904,904,0
20250121,183900,5763746167,904,904,904,904,0
20250121,183800,5763746167,904,904,904,904,0
20250121,183700,5763746167,904,904,904,904,0
20250121,183600,5763746167,904,904,904,904,0
20250121,183500,5763746167,904,904,904,904,0
20250121,183400,5763746167,904,904,904,904,0
20250121,183300,5763746167,904,904,904,904,0
20250121,183200,5763746167,904,904,904,904,0
20250121,183100,5763746167,904,904,904,904,36158
20250121,183000,5763746167,904,904,904,904,0
20250121,182900,5763746167,904,904,904,904,0
20250121,182800,5763746167,904,904,904,904,0
20250121,182700,5763746167,904,904,904,904,0
20250121,182600,5763746167,904,904,904,904,0
20250121,182500,5763746167,904,904,904,904,0
20250121,182400,5763746167,904,904,904,904,0
20250121,182300,5763746167,904,904,904,904,0
20250121,182200,5763746167,904,904,904,904,0
20250121,182100,5763746167,904,904,904,904,0
20250121,182000,5763746167,904,904,904,904,0
20250121,181900,5763746167,904,904,904,904,0
20250121,181800,5763746167,904,904,904,904,0
20250121,181700,5763746167,904,904,904,904,0
20250121,181600,5763746167,904,904,904,904,0
20250121,181500,5763746167,904,904,904,904,0
20250121,181400,5763746167,904,904,904,904,0
20250121,181300,5763746167,904,904,904,904,0
20250121,181200,5763746167,904,904,904,904,0
20250121,181100,5763746167,904,904,904,904,0
20250121,181000,5763746167,904,904,904,904,0
20250121,180900,5763746167,904,904,904,904,0
20250121,180800,5763746167,904,904,904,904,0
20250121,180700,5763746167,904,904,904,904,0
20250121,180600,5763746167,904,904,904,904,0
20250121,180500,5763746167,904,904,904,904,0
20250121,180400,5763746167,904,904,904,904,0
20250121,180300,5763746167,904,904,904,904,0
20250121,180200,5763746167,904,904,904,904,0
20250121,180100,5763746167,904,904,904,904,36158
20250121,180000,5763746167,904,904,904,904,0
20250121,175900,5763746167,904,904,904,904,0
20250121,175800,5763746167,904,904,904,904,0
20250121,175700,5763746167,904,904,904,904,0
20250121,175600,5763746167,904,904,904,904,0
20250121,175500,5763746167,904,904,904,904,0
20250121,175400,5763746167,904,904,904,904,0
20250121,175300,5763746167,904,904,904,904,0
20250121,175200,5763746167,904,904,904,904,0
20250121,175100,5763746167,904,904,904,904,0
20250121,175000,5763746167,904,904,904,904,0
20250121,174900,5763746167,904,904,904,904,0
20250121,174800,5763746167,904,904,904,904,0
20250121,174700,5763746167,904,904,904,904,0
20250121,174600,5763746167,904,904,904,904,0
20250121,174500,5763746167,904,904,904,904,0
20250121,174400,5763746167,904,904,904,904,0
20250121,174300,5763746167,904,904,904,904,0
20250121,174200,5763746167,904,904,904,904,0
20250121,174100,5763746167,904,904,904,904,0
20250121,174000,5763746167,904,904,904,904,0
20250121,173900,5763746167,904,904,904,904,0
20250121,173800,5763746167,904,904,904,904,0
20250121,173700,5763746167,904,904,904,904,0
20250121,173600,5763746167,904,904,904,904,0
20250121,173500,5763746167,904,904,904,904,0
20250121,173400,5763746167,904,904,904,904,0
20250121,173300,5763746167,904,904,904,904,0
20250121,173200,5763746167,904,904,904,904,0
20250121,173100,5763746167,904,904,904,904,36158
20250121,173000,5763746167,904,904,904,904,0
20250121,172900,5763746167,904,904,904,904,0
20250121,172800,5763746167,904,904,904,904,0
20250121,172700,5763746167,904,904,904,904,0
20250121,172600,5763746167,904,904,904,904,0
20250121,172500,5763746167,904,904,904,904,0
20250121,172400,5763746167,904,904,904,904,0
20250121,172300,5763746167,904,904,904,904,0
20250121,172200,5763746167,904,904,904,904,0
20250121,172100,5763746167,904,904,904,904,0
20250121,172000,5763746167,904,904,904,904,0
20250121,171900,5763746167,904,904,904,904,0
20250121,171800,5763746167,904,904,904,904,0
20250121,171700,5763746167,904,904,904,904,0
20250121,171600,5763746167,904,904,904,904,0
20250121,171500,5763746167,904,904,904,904,0
20250121,171400,5763746167,904,904,904,904,0
20250121,171300,5763746167,904,904,904,904,0
20250121,171200,5763746167,904,904,904,904,0
20250121,171100,5763746167,904,904,904,904,0
20250121,171000,5763746167,904,904,904,904,0
20250121,170900,5763746167,904,904,904,904,0
20250121,170800,5763746167,904,904,904,904,0
20250121,170700,5763746167,904,904,904,904,0
20250121,170600,5763746167,904,904,904,904,0
20250121,170500,5763746167,904,904,904,904,0
20250121,170400,5763746167,904,904,904,904,0
20250121,170300,5763746167,904,904,904,904,0
20250121,170200,5763746167,904,904,904,904,0
20250121,170100,5763746167,904,904,904,904,36158
20250121,170000,5763746167,904,904,904,904,0
20250121,165900,5763746167,904,904,904,904,0
20250121,165800,5763746167,904,904,904,904,0
20250121,165700,5763746167,904,904,904,904,0
20250121,165600,5763746167,904,904,904,904,0
20250121,165500,5763746167,904,904,904,904,0
20250121,165400,5763746167,904,904,904,904,0
20250121,165300,5763746167,904,904,904,904,0
20250121,165200,5763746167,904,904,904,904,0
20250121,165100,5763746167,904,904,904,904,0
20250121,165000,5763746167,904,904,904,904,0
20250121,164900,5763746167,904,904,904,904,0
20250121,164800,5763746167,904,904,904,904,0
20250121,164700,5763746167,904,904,904,904,0
20250121,164600,5763746167,904,904,904,904,0
20250121,164500,5763746167,904,904,904,904,0
20250121,164400,5763746167,904,904,904,904,0
20250121,164300,5763746167,904,904,904,904,0
20250121,164200,5763746167,904,904,904,904,0
20250121,164100,5763746167,904,904,904,904,0
20250121,164000,5763746167,904,904,904,904,0
20250121,163900,5763746167,904,904,904,904,0
20250121,163800,5763746167,904,904,904,904,0
20250121,163700,5763746167,904,904,904,904,0
20250121,163600,5763746167,904,904,904,904,0
20250121,163500,5763746167,904,904,904,904,0
20250121,163400,5763746167,904,904,904,904,0
20250121,163300,5763746167,904,904,904,904,0
20250121,163200,5763746167,904,904,904,904,0
20250121,163100,5763746167,904,904,904,904,36158
20250121,163000,5763746167,904,904,904,904,0
20250121,162900,5763746167,904,904,904,904,0
20250121,162800,5763746167,904,904,904,904,0
20250121,162700,5763746167,904,904,904,904,0
20250121,162600,5763746167,904,904,904,904,0
20250121,162500,5763746167,904,904,904,904,0
20250121,162400,5763746167,904,904,904,904,0
20250121,162300,5763746167,904,904,904,904,0
20250121,162200,5763746167,904,904,904,904,0
20250121,162100,5763746167,904,904,904,904,0
20250121,162000,5763746167,904,904,904,904,0
20250121,161900,5763746167,904,904,904,904,0
20250121,161800,5763746167,904,904,904,904,0
20250121,161700,5763746167,904,904,904,904,0
20250121,161600,5763746167,904,904,904,904,0
20250121,161500,5763746167,904,904,904,904,0
20250121,161400,5763746167,904,904,904,904,0
20250121,161300,5763746167,904,904,904,904,0
20250121,161200,5763746167,904,904,904,904,0
20250121,161100,5763746167,904,904,904,904,0
20250121,161000,5763746167,904,904,904,904,0
20250121,160900,5763746167,904,904,904,904,0
20250121,160800,5763746167,904,904,904,904,0
20250121,160700,5763746167,904,904,904,904,0
20250121,160600,5763746167,904,904,904,904,0
20250121,160500,5763746167,904,904,904,904,0
20250121,160400,5763746167,904,904,904,904,0
20250121,160300,5763746167,904,904,904,904,0
20250121,160200,5763746167,904,904,904,904,0
20250121,160100,5763746167,904,904,904,904,36158
20250121,160000,5763746167,904,904,904,904,0
20250121,155900,5763746167,904,904,904,904,0
20250121,155800,5763746167,904,904,904,904,0
20250121,155700,5763746167,904,904,904,904,0
20250121,155600,5763746167,904,904,904,904,0
20250121,155500,5763746167,904,904,904,904,0
20250121,155400,5763746167,904,904,904,904,0
20250121,155300,5763746167,904,904,904,904,0
20250121,155200,5763746167,904,904,904,904,0
20250121,155100,5763746167,904,904,904,904,0
20250121,155000,5763746167,904,904,904,904,0
20250121,154900,5763746167,904,904,904,904,0
20250121,154800,5763746167,904,904,904,904,0
20250121,154700,5763746167,904,904,904,904,0
20250121,154600,5763746167,904,904,904,904,0
20250121,154500,5763746167,904,904,904,904,0
20250121,154400,5763746167,904,904,904,904,0
20250121,154300,5763746167,904,904,904,904,0
20250121,154200,5763746167,904,904,904,904,0
20250121,154100,5763746167,904,904,904,904,0
20250121,154000,5763746167,904,904,904,904,0
20250121,153900,5763746167,904,904,904,904,0
20250121,153800,5763746167,904,904,904,904,0
20250121,153700,5763746167,904,904,904,904,0
20250121,153600,5763746167,904,904,904,904,0
20250121,153500,5763746167,904,904,904,904,0
20250121,153400,5763746167,904,904,904,904,0
20250121,153300,5763746167,904,904,904,904,0
20250121,153200,5763746167,904,904,904,904,0
20250121,153100,5763746167,904,904,904,904,36158
20250121,153000,5763746167,904,904,904,904,36158
20250121,152900,5731059335,900,900,900,900,0
20250121,152800,5731059335,900,900,900,900,0
20250121,152700,5731059335,900,900,900,900,0
20250121,152600,5731059335,900,900,900,900,0
20250121,152500,5731059335,900,900,900,900,0
20250121,152400,5731059335,900,900,900,900,0
20250121,152300,5731059335,900,900,900,900,0
20250121,152200,5731059335,900,900,900,900,0
20250121,152100,5731059335,900,900,900,900,0
20250121,152000,5731059335,900,900,900,900,0
20250121,151900,5731059335,900,899,900,899,3461
20250121,151800,5727947142,900,900,901,900,2844
20250121,151700,5725387516,901,901,903,901,3744
20250121,151600,5722011191,900,898,900,898,2906
20250121,151500,5719397164,898,896,898,896,2419
20250121,151400,5717227520,896,898,898,896,563
20250121,151300,5716722962,898,898,898,895,1400
20250121,151200,5715469806,898,900,900,895,800
20250121,151100,5714753399,895,895,899,895,13644
20250121,151000,5702541475,895,899,899,894,4064
20250121,150900,5698904565,899,899,899,896,556
20250121,150800,5698406221,899,900,900,895,765
20250121,150700,5697719653,900,900,900,896,235
20250121,150600,5697509045,900,900,900,900,13
20250121,150500,5697497345,895,895,895,895,447
20250121,150400,5697097280,895,896,896,893,6557
20250121,150300,5691240304,896,896,896,893,113
20250121,150200,5691139306,893,896,896,893,501
20250121,150100,5690691910,893,895,895,893,3706
20250121,150000,5687378963,895,896,896,895,1057
20250121,145900,5686432923,895,896,897,895,67
20250121,145800,5686372894,897,897,897,894,5190
20250121,145700,5681728630,897,896,897,896,2263
20250121,145600,5679699719,896,898,898,895,1993
20250121,145500,5677912912,898,898,900,898,1131
20250121,145400,5676895050,900,900,900,900,200
20250121,145300,5676715050,901,898,901,898,52
20250121,145200,5676668301,902,902,902,902,0
20250121,145100,5676668301,902,903,903,895,492
20250121,145000,5676226858,896,899,899,896,1892
20250121,144900,5674531318,897,898,899,896,3206
20250121,144800,5671654466,897,899,899,897,8671
20250121,144700,5663870380,900,900,900,900,4213
20250121,144600,5660078680,902,902,902,902,1
20250121,144500,5660077778,904,904,904,904,2
20250121,144400,5660075970,899,904,904,899,3228
20250121,144300,5657167169,904,900,904,900,126
20250121,144200,5657053529,900,905,905,900,217
20250121,144100,5656857364,899,900,905,899,5173
20250121,144000,5652205365,905,905,905,905,0
20250121,143900,5652205365,905,900,905,899,2574
20250121,143800,5649888268,900,905,905,900,1905
20250121,143700,5648173683,900,906,906,900,8369
20250121,143600,5640617262,906,906,906,904,1185
20250121,143500,5639543658,904,903,907,902,8670
20250121,143400,5631716592,903,902,903,901,17577
20250121,143300,5615848283,903,903,903,899,2353
20250121,143200,5613731343,903,900,903,900,2854
20250121,143100,5611158126,902,902,902,902,1
20250121,143000,5611157224,903,903,903,900,2949
20250121,142900,5608497279,906,903,906,903,3557
20250121,142800,5605283820,902,900,903,900,14504
20250121,142700,5592206210,900,900,900,900,1
20250121,142600,5592205310,899,900,900,897,2321
20250121,142500,5590121525,900,901,902,900,3075
20250121,142400,5587353683,902,900,902,900,2320
20250121,142300,5585265663,900,900,900,900,95
20250121,142200,5585180163,899,900,902,899,317
20250121,142100,5584894987,902,903,903,902,5716
20250121,142000,5579734563,903,903,908,903,3321
20250121,141900,5576730169,903,901,904,901,5579
20250121,141800,5571703209,903,901,903,898,2051
20250121,141700,5569858960,904,900,904,900,5068
20250121,141600,5565287911,900,899,900,899,3819
20250121,141500,5561851934,900,901,901,898,1037
20250121,141400,5560919468,902,898,906,898,3901
20250121,141300,5557400003,898,897,898,895,450
20250121,141200,5556996951,898,897,898,894,6086
20250121,141100,5551541657,897,898,898,897,23
20250121,141000,5551521014,897,896,897,896,2212
20250121,140900,5549537216,896,894,896,894,1227
20250121,140800,5548439528,894,894,894,894,32
20250121,140700,5548410920,893,894,896,893,355
20250121,140600,5548093549,896,896,896,896,10
20250121,140500,5548084589,896,894,896,894,440
20250121,140400,5547691226,897,897,897,897,50
20250121,140300,5547646376,897,898,900,892,14526
20250121,140200,5534662270,902,900,902,900,10769
20250121,140100,5524959692,901,907,907,898,6198
20250121,140000,5519390521,908,908,908,908,7
20250121,135900,5519384165,909,897,910,895,40715
20250121,135800,5482616107,903,902,903,902,6
20250121,135700,5482610691,903,903,903,903,2
20250121,135600,5482608885,896,904,904,896,36701
20250121,135500,5449717435,906,906,906,906,0
20250121,135400,5449717435,906,902,906,901,14324
20250121,135300,5436763223,902,902,906,902,161
20250121,135200,5436617997,904,901,907,901,77
20250121,135100,5436548525,904,903,909,903,27368
20250121,135000,5411754775,903,901,903,900,5031
20250121,134900,5407217177,902,900,902,899,5299
20250121,134800,5402445210,900,898,900,898,1865
20250121,134700,5400767478,898,898,898,898,42
20250121,134600,5400729762,895,895,895,895,13420
20250121,134500,5388718862,895,894,895,893,8580
20250121,134400,5381043536,894,895,895,894,315
20250121,134300,5380761925,895,897,900,895,1957
20250121,134200,5379009635,899,899,899,899,0
20250121,134100,5379009635,899,899,900,899,272
20250121,134000,5378765105,900,900,900,899,842
20250121,133900,5378007445,899,896,900,896,1141
20250121,133800,5376981829,899,899,899,899,60
20250121,133700,5376927889,899,899,899,899,400
20250121,133600,5376568289,899,897,899,897,201
20250121,133500,5376387990,892,899,899,892,7788
20250121,133400,5369419756,899,899,899,899,1
20250121,133300,5369418857,898,895,898,895,880
20250121,133200,5368631254,899,899,899,899,1
20250121,133100,5368630355,899,899,899,899,10
20250121,133000,5368621365,899,898,899,898,1001
20250121,132900,5367722466,898,894,898,894,2852
20250121,132800,5365171974,894,899,899,894,809
20250121,132700,5364446843,899,899,899,899,13
20250121,132600,5364435156,899,899,901,893,1067
20250121,132500,5363480311,900,899,900,899,3398
20250121,132400,5360422411,898,895,898,895,1820
20250121,132300,5358793508,895,895,895,895,1881
20250121,132200,5357110013,894,895,895,890,13252
20250121,132100,5345299626,892,893,893,892,1432
20250121,132000,5344022231,895,895,895,895,46
20250121,131900,5343981061,895,895,895,892,1915
20250121,131800,5342271210,895,894,895,894,4
20250121,131700,5342267633,895,895,895,895,477
20250121,131600,5341840718,893,895,895,893,771
20250121,131500,5341152122,894,895,895,894,436
20250121,131400,5340762281,895,895,895,895,1
20250121,131300,5340761386,893,892,893,892,1000
20250121,131200,5339868486,893,893,893,893,20
20250121,131100,5339850626,895,891,896,891,11158
20250121,131000,5329906309,891,894,896,891,9009
20250121,130900,5321864173,893,896,896,893,514
20250121,130800,5321405141,896,894,896,893,35
20250121,130700,5321373865,896,893,896,893,975
20250121,130600,5320503187,896,896,896,896,913
20250121,130500,5319685139,892,892,892,892,0
20250121,130400,5319685139,892,897,897,892,17283
20250121,130300,5304242376,896,895,896,894,6382
20250121,130200,5298531790,895,895,895,895,1506
20250121,130100,5297183920,895,895,895,895,9
20250121,130000,5297175865,894,894,895,894,2308
20250121,125900,5295112504,895,896,896,895,2050
20250121,125800,5293277746,895,893,897,893,527
20250121,125700,5292806099,893,894,897,893,541
20250121,125600,5292322877,897,893,897,893,780
20250121,125500,5291625833,897,899,899,892,11270
20250121,125400,5281560285,895,897,897,895,2134
20250121,125300,5279648563,899,896,899,896,923
20250121,125200,5278818807,899,897,900,897,2056
20250121,125100,5276971378,897,897,897,897,21
20250121,125000,5276952541,897,896,897,896,1125
20250121,124900,5275944540,897,899,899,897,301
20250121,124800,5275674503,900,897,900,897,396
20250121,124700,5275319027,898,898,900,898,6
20250121,124600,5275313637,900,898,900,898,519
20250121,124500,5274847565,896,897,898,896,48
20250121,124400,5274804524,898,896,898,893,12377
20250121,124300,5263736651,896,896,896,896,1
20250121,124200,5263735755,895,896,900,894,1960
20250121,124100,5261980393,895,896,896,894,4921
20250121,124000,5257578612,895,894,896,894,11075
20250121,123900,5247673240,895,894,895,894,465
20250121,123800,5247257522,894,896,898,894,13724
20250121,123700,5234975680,899,895,899,895,2
20250121,123600,5234973886,899,897,899,895,258
20250121,123500,5234742466,902,900,902,895,21998
20250121,123400,5215002302,900,900,902,898,5824
20250121,123300,5209761346,900,903,903,900,3066
20250121,123200,5207001804,897,902,904,897,4910
20250121,123100,5202579945,902,896,902,896,1076
20250121,123000,5201611657,901,898,901,896,7706
20250121,122900,5194700791,902,899,902,896,7957
20250121,122800,5187553980,899,895,899,895,223
20250121,122700,5187353507,899,899,899,894,2239
20250121,122600,5185351815,899,894,900,892,8140
20250121,122500,5178072653,893,897,897,893,20465
20250121,122400,5159757159,900,897,901,896,1608
20250121,122300,5158315346,898,899,899,898,1095
20250121,122200,5157331041,901,896,902,895,3812
20250121,122100,5153916481,896,903,903,896,8641
20250121,122000,5146157137,904,900,904,900,1001
20250121,121900,5145256233,904,900,904,898,3836
20250121,121800,5141808577,900,900,900,900,419
20250121,121700,5141431477,900,900,900,900,100
20250121,121600,5141341477,900,898,904,895,14900
20250121,121500,5127983590,898,905,905,898,13719
20250121,121400,5115654248,906,906,906,906,8
20250121,121300,5115647000,906,906,906,906,5
20250121,121200,5115642470,906,901,907,901,2743
20250121,121100,5113171016,901,900,901,896,35197
20250121,121000,5081557364,900,901,901,900,30223
20250121,120900,5054344632,901,902,906,901,2012
20250121,120800,5052530443,902,907,907,902,7639
20250121,120700,5045638165,903,904,904,902,9961
20250121,120600,5036648525,904,904,904,903,874
20250121,120500,5035859093,904,903,908,903,2666
20250121,120400,5033450690,903,904,904,902,12339
20250121,120300,5022311662,904,906,906,904,5761
20250121,120200,5017097806,909,906,909,905,20002
20250121,120100,4998994869,910,906,910,906,46
20250121,120000,4998953181,906,905,910,905,12133
20250121,115900,4987970259,906,910,910,906,11586
20250121,115800,4977466256,907,907,910,907,1488
20250121,115700,4976115404,907,907,907,907,3
20250121,115600,4976112683,910,911,911,907,212
20250121,115500,4975919662,911,911,911,905,5504
20250121,115400,4970930009,912,914,916,912,11209
20250121,115300,4960696406,916,914,916,914,235
20250121,115200,4960481432,913,915,916,912,1543
20250121,115100,4959069921,916,906,916,906,17250
20250121,115000,4943396726,907,906,909,906,4223
20250121,114900,4939566508,906,908,909,906,6822
20250121,114800,4933381662,908,910,910,908,6080
20250121,114700,4927854931,910,910,910,909,1233
20250121,114600,4926733031,910,912,912,910,4989
20250121,114500,4922192942,913,911,913,910,4372
20250121,114400,4918201578,911,911,911,911,302
20250121,114300,4917926456,913,913,916,910,4991
20250121,114200,4913370318,914,916,916,913,801
20250121,114100,4912636616,916,912,916,912,934
20250121,114000,4911783912,912,907,912,907,1158
20250121,113900,4910729198,910,911,912,906,3203
20250121,113800,4907820398,906,913,913,906,38302
20250121,113700,4872953884,913,911,913,911,4491
20250121,113600,4868854003,908,905,908,905,5570
20250121,113500,4863796906,908,911,911,903,43809
20250121,113400,4824067138,911,914,914,910,9834
20250121,113300,4815113093,916,915,916,912,1402
20250121,113200,4813832880,915,917,917,915,3288
20250121,113100,4810820936,917,911,925,911,8837
20250121,113000,4802696834,913,912,913,909,16801
20250121,112900,4787403494,910,911,913,909,24709
20250121,112800,4764922229,911,914,914,910,55836
20250121,112700,4714010136,915,919,919,914,11884
20250121,112600,4703138712,916,922,922,914,25358
20250121,112500,4679875656,921,919,924,915,5554
20250121,112400,4674765077,919,919,919,912,26856
20250121,112300,4650206523,914,924,924,913,52762
20250121,112200,4601805598,924,920,925,917,31124
20250121,112100,4573220095,923,925,928,918,27561
20250121,112000,4547807940,925,929,931,924,25307
20250121,111900,4524383600,932,933,933,932,481
20250121,111800,4523935214,933,930,933,927,12870
20250121,111700,4511987735,930,932,932,928,10563
20250121,111600,4502178360,932,933,933,929,7353
20250121,111500,4495338830,933,933,939,931,39761
20250121,111400,4458197399,929,943,948,925,54040
20250121,111300,4407283463,944,921,944,918,57794
20250121,111200,4353536495,922,923,923,915,51512
20250121,111100,4306211292,923,926,926,923,23724
20250121,111000,4284291935,925,928,928,925,8841
20250121,110900,4276096877,928,926,929,926,5345
20250121,110800,4271141370,927,926,930,926,28090
20250121,110700,4245053878,929,924,929,924,13569
20250121,110600,4232485550,924,929,930,921,48089
20250121,110500,4188030838,929,928,929,926,14072
20250121,110400,4174982706,928,930,932,928,6084
20250121,110300,4169325505,932,930,937,927,20078
20250121,110200,4150652753,926,928,930,926,13203
20250121,110100,4138416407,928,927,935,925,33865
20250121,110000,4106988020,927,930,931,924,49943
20250121,105900,4060725812,930,936,936,930,31485
20250121,105800,4031389614,935,936,940,935,33227
20250121,105700,4000259626,936,942,943,935,12974
20250121,105600,3988092327,942,934,945,934,29769
20250121,105500,3960070220,934,933,941,933,41250
20250121,105400,3921442744,935,932,935,925,52539
20250121,105300,3872601348,936,936,941,924,91070
20250121,105200,3787745720,936,955,955,931,165430
20250121,105100,3632289080,957,958,966,950,108481
20250121,105000,3528419715,960,955,963,955,33601
20250121,104900,3496192790,955,960,964,947,81023
20250121,104800,3418888927,960,965,970,959,52098
20250121,104700,3368658376,966,960,966,952,47815
20250121,104600,3322840952,961,966,971,950,161621
20250121,104500,3168212629,973,978,980,955,131777
20250121,104400,3040647992,978,978,989,970,115742
20250121,104300,2927518451,978,961,999,961,296879
20250121,104200,2635702114,961,974,978,948,261013
20250121,104100,2384936530,974,974,1014,962,571669
20250121,104000,1820525354,976,990,999,962,645740
20250121,103900,1186640409,983,983,983,983,0
20250121,103800,1186640409,983,943,983,941,211194
20250121,103700,980672019,941,923,973,923,450070
20250121,103600,552571923,929,917,929,904,42866
20250121,103500,513100512,917,912,920,911,33822
20250121,103400,482185951,909,903,912,902,30485
20250121,103300,454527351,903,900,903,898,7573
20250121,103200,447720211,900,904,904,898,9831
20250121,103100,438871372,904,899,904,899,15665
20250121,103000,424757587,899,894,899,894,16726
20250121,102900,409751992,894,887,894,887,7909
20250121,102800,402694689,891,891,891,891,0
20250121,102700,402694689,891,891,891,891,7
20250121,102600,402688452,891,891,891,891,0
20250121,102500,402688452,891,891,891,887,17
20250121,102400,402673309,891,891,891,891,4070
20250121,102300,399046939,891,891,891,891,32
20250121,102200,399018427,891,891,891,891,0
20250121,102100,399018427,891,890,891,882,15700
20250121,102000,385152243,891,889,891,889,4213
20250121,101900,381406644,889,889,889,889,14515
20250121,101800,368502809,889,889,889,889,0
20250121,101700,368502809,889,888,889,888,1141
20250121,101600,367489591,888,883,889,882,3024
20250121,101500,364819458,883,883,883,883,86
20250121,101400,364743520,890,885,890,885,3
20250121,101300,364740855,885,886,887,882,16516
20250121,101200,350158362,890,889,890,889,557
20250121,101100,349662882,890,890,890,886,501
20250121,101000,349218979,887,887,887,887,11
20250121,100900,349209222,891,891,891,890,1691
20250121,100800,347703541,892,890,892,890,4891
20250121,100700,343346641,890,887,890,887,3698
20250121,100600,340056186,887,886,887,886,1395
20250121,100500,338819208,886,886,886,883,1004
20250121,100400,337932664,883,883,883,883,840
20250121,100300,337190944,883,886,886,883,3426
20250121,100200,334165533,883,883,887,883,1416
20250121,100100,332915125,887,887,888,883,13781
20250121,100000,320724247,889,887,889,887,102
20250121,095900,320633769,887,887,887,887,500
20250121,095800,320190269,889,890,890,889,58
20250121,095700,320138669,890,888,891,887,1121
20250121,095600,319141877,891,891,891,891,0
20250121,095500,319141877,891,887,891,887,707
20250121,095400,318514751,890,888,890,888,1045
20250121,095300,317586783,891,891,891,891,4
20250121,095200,317583219,891,889,891,888,6268
20250121,095100,312015893,890,890,890,890,2638
20250121,095000,309668073,890,889,890,889,399
20250121,094900,309313360,889,889,889,889,2201
20250121,094800,307356671,888,888,888,888,583
20250121,094700,306838967,889,890,890,889,645
20250121,094600,306265047,891,891,891,890,196
20250121,094500,306090425,893,893,893,889,2964
20250121,094400,303452773,893,893,893,893,223
20250121,094300,303253634,893,893,893,893,1399
20250121,094200,302004327,896,888,897,887,7696
20250121,094100,295127868,888,885,889,885,10581
20250121,094000,285759096,885,885,887,884,3466
20250121,093900,282689208,887,886,888,885,508
20250121,093800,282239616,886,886,888,885,1648
20250121,093700,280779579,888,887,891,886,6647
20250121,093600,274890002,891,892,892,887,2278
20250121,093500,272867187,888,893,893,888,1005
20250121,093400,271972730,894,895,895,894,2768
20250121,093300,269497371,895,893,897,893,15530
20250121,093200,255604793,893,886,893,886,6536
20250121,093100,249794209,892,893,893,892,948
20250121,093000,248948584,893,888,893,887,19797
20250121,092900,231341596,888,888,888,884,2086
20250121,092800,229490917,885,885,890,885,17418
20250121,092700,213997108,885,883,888,883,1919
20250121,092600,212298583,883,887,887,883,2286
20250121,092500,210274730,883,887,889,883,6626
20250121,092400,204403408,885,885,887,881,434
20250121,092300,204019326,879,890,890,879,7693
20250121,092200,197245303,884,890,891,880,6853
20250121,092100,191190586,884,886,891,879,9567
20250121,092000,182747789,888,881,888,881,15391
20250121,091900,169121240,881,879,881,879,253
20250121,091800,168898851,877,876,878,876,9615
20250121,091700,160462594,875,868,875,868,10539
20250121,091600,151271542,868,867,871,866,4080
20250121,091500,147733578,867,871,871,867,639
20250121,091400,147177800,872,870,872,870,6
20250121,091300,147172572,869,874,874,864,5262
20250121,091200,142622575,865,875,877,865,10681
20250121,091100,133349074,877,871,877,867,4111
20250121,091000,129757310,871,869,874,863,8195
20250121,090900,122666858,875,869,875,865,3608
20250121,090800,119536871,869,865,869,861,19276
20250121,090700,102868098,865,864,866,863,3011
20250121,090600,100265920,864,869,869,850,30900
20250121,090500,73698668,868,875,875,868,2887
20250121,090400,71187406,875,880,880,870,12275
20250121,090300,60476952,875,879,882,875,2551
20250121,090200,58243515,882,880,888,875,27041
20250121,090100,34519826,888,890,891,877,20898
20250121,090000,16027891,890,894,894,877,17932