stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,213200,864419940,904,904,904,904,17023
20250122,213100,864419940,904,904,904,904,0
20250122,213000,864419940,904,904,904,904,0
20250122,212900,864419940,904,904,904,904,0
20250122,212800,864419940,904,904,904,904,0
20250122,212700,864419940,904,904,904,904,0
20250122,212600,864419940,904,904,904,904,0
20250122,212500,864419940,904,904,904,904,0
20250122,212400,864419940,904,904,904,904,0
20250122,212300,864419940,904,904,904,904,0
20250122,212200,864419940,904,904,904,904,0
20250122,212100,864419940,904,904,904,904,0
20250122,212000,864419940,904,904,904,904,0
20250122,211900,864419940,904,904,904,904,0
20250122,211800,864419940,904,904,904,904,0
20250122,211700,864419940,904,904,904,904,0
20250122,211600,864419940,904,904,904,904,0
20250122,211500,864419940,904,904,904,904,0
20250122,211400,864419940,904,904,904,904,0
20250122,211300,864419940,904,904,904,904,0
20250122,211200,864419940,904,904,904,904,0
20250122,211100,864419940,904,904,904,904,0
20250122,211000,864419940,904,904,904,904,0
20250122,210900,864419940,904,904,904,904,0
20250122,210800,864419940,904,904,904,904,0
20250122,210700,864419940,904,904,904,904,0
20250122,210600,864419940,904,904,904,904,0
20250122,210500,864419940,904,904,904,904,0
20250122,210400,864419940,904,904,904,904,0
20250122,210300,864419940,904,904,904,904,0
20250122,210200,864419940,904,904,904,904,17023
20250122,210100,864419940,904,904,904,904,0
20250122,210000,864419940,904,904,904,904,0
20250122,205900,864419940,904,904,904,904,0
20250122,205800,864419940,904,904,904,904,0
20250122,205700,864419940,904,904,904,904,0
20250122,205600,864419940,904,904,904,904,0
20250122,205500,864419940,904,904,904,904,0
20250122,205400,864419940,904,904,904,904,0
20250122,205300,864419940,904,904,904,904,0
20250122,205200,864419940,904,904,904,904,0
20250122,205100,864419940,904,904,904,904,0
20250122,205000,864419940,904,904,904,904,0
20250122,204900,864419940,904,904,904,904,0
20250122,204800,864419940,904,904,904,904,0
20250122,204700,864419940,904,904,904,904,0
20250122,204600,864419940,904,904,904,904,0
20250122,204500,864419940,904,904,904,904,0
20250122,204400,864419940,904,904,904,904,0
20250122,204300,864419940,904,904,904,904,0
20250122,204200,864419940,904,904,904,904,0
20250122,204100,864419940,904,904,904,904,0
20250122,204000,864419940,904,904,904,904,0
20250122,203900,864419940,904,904,904,904,0
20250122,203800,864419940,904,904,904,904,0
20250122,203700,864419940,904,904,904,904,0
20250122,203600,864419940,904,904,904,904,0
20250122,203500,864419940,904,904,904,904,0
20250122,203400,864419940,904,904,904,904,0
20250122,203300,864419940,904,904,904,904,0
20250122,203200,864419940,904,904,904,904,17023
20250122,203100,864419940,904,904,904,904,0
20250122,203000,864419940,904,904,904,904,0
20250122,202900,864419940,904,904,904,904,0
20250122,202800,864419940,904,904,904,904,0
20250122,202700,864419940,904,904,904,904,0
20250122,202600,864419940,904,904,904,904,0
20250122,202500,864419940,904,904,904,904,0
20250122,202400,864419940,904,904,904,904,0
20250122,202300,864419940,904,904,904,904,0
20250122,202200,864419940,904,904,904,904,0
20250122,202100,864419940,904,904,904,904,0
20250122,202000,864419940,904,904,904,904,0
20250122,201900,864419940,904,904,904,904,0
20250122,201800,864419940,904,904,904,904,0
20250122,201700,864419940,904,904,904,904,0
20250122,201600,864419940,904,904,904,904,0
20250122,201500,864419940,904,904,904,904,0
20250122,201400,864419940,904,904,904,904,0
20250122,201300,864419940,904,904,904,904,0
20250122,201200,864419940,904,904,904,904,0
20250122,201100,864419940,904,904,904,904,0
20250122,201000,864419940,904,904,904,904,0
20250122,200900,864419940,904,904,904,904,0
20250122,200800,864419940,904,904,904,904,0
20250122,200700,864419940,904,904,904,904,0
20250122,200600,864419940,904,904,904,904,0
20250122,200500,864419940,904,904,904,904,0
20250122,200400,864419940,904,904,904,904,0
20250122,200300,864419940,904,904,904,904,0
20250122,200200,864419940,904,904,904,904,17023
20250122,200100,864419940,904,904,904,904,0
20250122,200000,864419940,904,904,904,904,0
20250122,195900,864419940,904,904,904,904,0
20250122,195800,864419940,904,904,904,904,0
20250122,195700,864419940,904,904,904,904,0
20250122,195600,864419940,904,904,904,904,0
20250122,195500,864419940,904,904,904,904,0
20250122,195400,864419940,904,904,904,904,0
20250122,195300,864419940,904,904,904,904,0
20250122,195200,864419940,904,904,904,904,0
20250122,195100,864419940,904,904,904,904,0
20250122,195000,864419940,904,904,904,904,0
20250122,194900,864419940,904,904,904,904,0
20250122,194800,864419940,904,904,904,904,0
20250122,194700,864419940,904,904,904,904,0
20250122,194600,864419940,904,904,904,904,0
20250122,194500,864419940,904,904,904,904,0
20250122,194400,864419940,904,904,904,904,0
20250122,194300,864419940,904,904,904,904,0
20250122,194200,864419940,904,904,904,904,0
20250122,194100,864419940,904,904,904,904,0
20250122,194000,864419940,904,904,904,904,0
20250122,193900,864419940,904,904,904,904,0
20250122,193800,864419940,904,904,904,904,0
20250122,193700,864419940,904,904,904,904,0
20250122,193600,864419940,904,904,904,904,0
20250122,193500,864419940,904,904,904,904,0
20250122,193400,864419940,904,904,904,904,0
20250122,193300,864419940,904,904,904,904,0
20250122,193200,864419940,904,904,904,904,17023
20250122,193100,864419940,904,904,904,904,0
20250122,193000,864419940,904,904,904,904,0
20250122,192900,864419940,904,904,904,904,0
20250122,192800,864419940,904,904,904,904,0
20250122,192700,864419940,904,904,904,904,0
20250122,192600,864419940,904,904,904,904,0
20250122,192500,864419940,904,904,904,904,0
20250122,192400,864419940,904,904,904,904,0
20250122,192300,864419940,904,904,904,904,0
20250122,192200,864419940,904,904,904,904,0
20250122,192100,864419940,904,904,904,904,0
20250122,192000,864419940,904,904,904,904,0
20250122,191900,864419940,904,904,904,904,0
20250122,191800,864419940,904,904,904,904,0
20250122,191700,864419940,904,904,904,904,0
20250122,191600,864419940,904,904,904,904,0
20250122,191500,864419940,904,904,904,904,0
20250122,191400,864419940,904,904,904,904,0
20250122,191300,864419940,904,904,904,904,0
20250122,191200,864419940,904,904,904,904,0
20250122,191100,864419940,904,904,904,904,0
20250122,191000,864419940,904,904,904,904,0
20250122,190900,864419940,904,904,904,904,0
20250122,190800,864419940,904,904,904,904,0
20250122,190700,864419940,904,904,904,904,0
20250122,190600,864419940,904,904,904,904,0
20250122,190500,864419940,904,904,904,904,0
20250122,190400,864419940,904,904,904,904,0
20250122,190300,864419940,904,904,904,904,0
20250122,190200,864419940,904,904,904,904,17023
20250122,190100,864419940,904,904,904,904,0
20250122,190000,864419940,904,904,904,904,0
20250122,185900,864419940,904,904,904,904,0
20250122,185800,864419940,904,904,904,904,0
20250122,185700,864419940,904,904,904,904,0
20250122,185600,864419940,904,904,904,904,0
20250122,185500,864419940,904,904,904,904,0
20250122,185400,864419940,904,904,904,904,0
20250122,185300,864419940,904,904,904,904,0
20250122,185200,864419940,904,904,904,904,0
20250122,185100,864419940,904,904,904,904,0
20250122,185000,864419940,904,904,904,904,0
20250122,184900,864419940,904,904,904,904,0
20250122,184800,864419940,904,904,904,904,0
20250122,184700,864419940,904,904,904,904,0
20250122,184600,864419940,904,904,904,904,0
20250122,184500,864419940,904,904,904,904,0
20250122,184400,864419940,904,904,904,904,0
20250122,184300,864419940,904,904,904,904,0
20250122,184200,864419940,904,904,904,904,0
20250122,184100,864419940,904,904,904,904,0
20250122,184000,864419940,904,904,904,904,0
20250122,183900,864419940,904,904,904,904,0
20250122,183800,864419940,904,904,904,904,0
20250122,183700,864419940,904,904,904,904,0
20250122,183600,864419940,904,904,904,904,0
20250122,183500,864419940,904,904,904,904,0
20250122,183400,864419940,904,904,904,904,0
20250122,183300,864419940,904,904,904,904,0
20250122,183200,864419940,904,904,904,904,17023
20250122,183100,864419940,904,904,904,904,0
20250122,183000,864419940,904,904,904,904,0
20250122,182900,864419940,904,904,904,904,0
20250122,182800,864419940,904,904,904,904,0
20250122,182700,864419940,904,904,904,904,0
20250122,182600,864419940,904,904,904,904,0
20250122,182500,864419940,904,904,904,904,0
20250122,182400,864419940,904,904,904,904,0
20250122,182300,864419940,904,904,904,904,0
20250122,182200,864419940,904,904,904,904,0
20250122,182100,864419940,904,904,904,904,0
20250122,182000,864419940,904,904,904,904,0
20250122,181900,864419940,904,904,904,904,0
20250122,181800,864419940,904,904,904,904,0
20250122,181700,864419940,904,904,904,904,0
20250122,181600,864419940,904,904,904,904,0
20250122,181500,864419940,904,904,904,904,0
20250122,181400,864419940,904,904,904,904,0
20250122,181300,864419940,904,904,904,904,0
20250122,181200,864419940,904,904,904,904,0
20250122,181100,864419940,904,904,904,904,0
20250122,181000,864419940,904,904,904,904,0
20250122,180900,864419940,904,904,904,904,0
20250122,180800,864419940,904,904,904,904,0
20250122,180700,864419940,904,904,904,904,0
20250122,180600,864419940,904,904,904,904,0
20250122,180500,864419940,904,904,904,904,0
20250122,180400,864419940,904,904,904,904,0
20250122,180300,864419940,904,904,904,904,0
20250122,180200,864419940,904,904,904,904,17023
20250122,180100,864419940,904,904,904,904,0
20250122,180000,864419940,904,904,904,904,0
20250122,175900,864419940,904,904,904,904,0
20250122,175800,864419940,904,904,904,904,0
20250122,175700,864419940,904,904,904,904,0
20250122,175600,864419940,904,904,904,904,0
20250122,175500,864419940,904,904,904,904,0
20250122,175400,864419940,904,904,904,904,0
20250122,175300,864419940,904,904,904,904,0
20250122,175200,864419940,904,904,904,904,0
20250122,175100,864419940,904,904,904,904,0
20250122,175000,864419940,904,904,904,904,0
20250122,174900,864419940,904,904,904,904,0
20250122,174800,864419940,904,904,904,904,0
20250122,174700,864419940,904,904,904,904,0
20250122,174600,864419940,904,904,904,904,0
20250122,174500,864419940,904,904,904,904,0
20250122,174400,864419940,904,904,904,904,0
20250122,174300,864419940,904,904,904,904,0
20250122,174200,864419940,904,904,904,904,0
20250122,174100,864419940,904,904,904,904,0
20250122,174000,864419940,904,904,904,904,0
20250122,173900,864419940,904,904,904,904,0
20250122,173800,864419940,904,904,904,904,0
20250122,173700,864419940,904,904,904,904,0
20250122,173600,864419940,904,904,904,904,0
20250122,173500,864419940,904,904,904,904,0
20250122,173400,864419940,904,904,904,904,0
20250122,173300,864419940,904,904,904,904,0
20250122,173200,864419940,904,904,904,904,17023
20250122,173100,864419940,904,904,904,904,0
20250122,173000,864419940,904,904,904,904,0
20250122,172900,864419940,904,904,904,904,0
20250122,172800,864419940,904,904,904,904,0
20250122,172700,864419940,904,904,904,904,0
20250122,172600,864419940,904,904,904,904,0
20250122,172500,864419940,904,904,904,904,0
20250122,172400,864419940,904,904,904,904,0
20250122,172300,864419940,904,904,904,904,0
20250122,172200,864419940,904,904,904,904,0
20250122,172100,864419940,904,904,904,904,0
20250122,172000,864419940,904,904,904,904,0
20250122,171900,864419940,904,904,904,904,0
20250122,171800,864419940,904,904,904,904,0
20250122,171700,864419940,904,904,904,904,0
20250122,171600,864419940,904,904,904,904,0
20250122,171500,864419940,904,904,904,904,0
20250122,171400,864419940,904,904,904,904,0
20250122,171300,864419940,904,904,904,904,0
20250122,171200,864419940,904,904,904,904,0
20250122,171100,864419940,904,904,904,904,0
20250122,171000,864419940,904,904,904,904,0
20250122,170900,864419940,904,904,904,904,0
20250122,170800,864419940,904,904,904,904,0
20250122,170700,864419940,904,904,904,904,0
20250122,170600,864419940,904,904,904,904,0
20250122,170500,864419940,904,904,904,904,0
20250122,170400,864419940,904,904,904,904,0
20250122,170300,864419940,904,904,904,904,0
20250122,170200,864419940,904,904,904,904,17023
20250122,170100,864419940,904,904,904,904,0
20250122,170000,864419940,904,904,904,904,0
20250122,165900,864419940,904,904,904,904,0
20250122,165800,864419940,904,904,904,904,0
20250122,165700,864419940,904,904,904,904,0
20250122,165600,864419940,904,904,904,904,0
20250122,165500,864419940,904,904,904,904,0
20250122,165400,864419940,904,904,904,904,0
20250122,165300,864419940,904,904,904,904,0
20250122,165200,864419940,904,904,904,904,0
20250122,165100,864419940,904,904,904,904,0
20250122,165000,864419940,904,904,904,904,0
20250122,164900,864419940,904,904,904,904,0
20250122,164800,864419940,904,904,904,904,0
20250122,164700,864419940,904,904,904,904,0
20250122,164600,864419940,904,904,904,904,0
20250122,164500,864419940,904,904,904,904,0
20250122,164400,864419940,904,904,904,904,0
20250122,164300,864419940,904,904,904,904,0
20250122,164200,864419940,904,904,904,904,0
20250122,164100,864419940,904,904,904,904,0
20250122,164000,864419940,904,904,904,904,0
20250122,163900,864419940,904,904,904,904,0
20250122,163800,864419940,904,904,904,904,0
20250122,163700,864419940,904,904,904,904,0
20250122,163600,864419940,904,904,904,904,0
20250122,163500,864419940,904,904,904,904,0
20250122,163400,864419940,904,904,904,904,0
20250122,163300,864419940,904,904,904,904,0
20250122,163200,864419940,904,904,904,904,17023
20250122,163100,864419940,904,904,904,904,0
20250122,163000,864419940,904,904,904,904,0
20250122,162900,864419940,904,904,904,904,0
20250122,162800,864419940,904,904,904,904,0
20250122,162700,864419940,904,904,904,904,0
20250122,162600,864419940,904,904,904,904,0
20250122,162500,864419940,904,904,904,904,0
20250122,162400,864419940,904,904,904,904,0
20250122,162300,864419940,904,904,904,904,0
20250122,162200,864419940,904,904,904,904,0
20250122,162100,864419940,904,904,904,904,0
20250122,162000,864419940,904,904,904,904,0
20250122,161900,864419940,904,904,904,904,0
20250122,161800,864419940,904,904,904,904,0
20250122,161700,864419940,904,904,904,904,0
20250122,161600,864419940,904,904,904,904,0
20250122,161500,864419940,904,904,904,904,0
20250122,161400,864419940,904,904,904,904,0
20250122,161300,864419940,904,904,904,904,0
20250122,161200,864419940,904,904,904,904,0
20250122,161100,864419940,904,904,904,904,0
20250122,161000,864419940,904,904,904,904,0
20250122,160900,864419940,904,904,904,904,0
20250122,160800,864419940,904,904,904,904,0
20250122,160700,864419940,904,904,904,904,0
20250122,160600,864419940,904,904,904,904,0
20250122,160500,864419940,904,904,904,904,0
20250122,160400,864419940,904,904,904,904,0
20250122,160300,864419940,904,904,904,904,0
20250122,160200,864419940,904,904,904,904,17023
20250122,160100,864419940,904,904,904,904,0
20250122,160000,864419940,904,904,904,904,0
20250122,155900,864419940,904,904,904,904,0
20250122,155800,864419940,904,904,904,904,0
20250122,155700,864419940,904,904,904,904,0
20250122,155600,864419940,904,904,904,904,0
20250122,155500,864419940,904,904,904,904,0
20250122,155400,864419940,904,904,904,904,0
20250122,155300,864419940,904,904,904,904,0
20250122,155200,864419940,904,904,904,904,0
20250122,155100,864419940,904,904,904,904,0
20250122,155000,864419940,904,904,904,904,0
20250122,154900,864419940,904,904,904,904,0
20250122,154800,864419940,904,904,904,904,0
20250122,154700,864419940,904,904,904,904,0
20250122,154600,864419940,904,904,904,904,0
20250122,154500,864419940,904,904,904,904,0
20250122,154400,864419940,904,904,904,904,0
20250122,154300,864419940,904,904,904,904,0
20250122,154200,864419940,904,904,904,904,0
20250122,154100,864419940,904,904,904,904,0
20250122,154000,864419940,904,904,904,904,0
20250122,153900,864419940,904,904,904,904,0
20250122,153800,864419940,904,904,904,904,0
20250122,153700,864419940,904,904,904,904,0
20250122,153600,864419940,904,904,904,904,0
20250122,153500,864419940,904,904,904,904,0
20250122,153400,864419940,904,904,904,904,0
20250122,153300,864419940,904,904,904,904,0
20250122,153200,864419940,904,904,904,904,17023
20250122,153100,864419940,904,904,904,904,0
20250122,153000,864419940,904,904,904,904,17023
20250122,152900,849031148,901,901,901,901,0
20250122,152800,849031148,901,901,901,901,0
20250122,152700,849031148,901,901,901,901,0
20250122,152600,849031148,901,901,901,901,0
20250122,152500,849031148,901,901,901,901,0
20250122,152400,849031148,901,901,901,901,0
20250122,152300,849031148,901,901,901,901,0
20250122,152200,849031148,901,901,901,901,0
20250122,152100,849031148,901,901,901,901,0
20250122,152000,849031148,901,901,901,901,0
20250122,151900,849031148,901,902,903,891,19356
20250122,151800,831680248,903,900,904,892,2375
20250122,151700,829543667,891,893,910,884,25730
20250122,151600,806383753,893,879,895,879,17963
20250122,151500,790501800,875,875,875,875,1066
20250122,151400,789569050,880,880,881,875,2817
20250122,151300,787095739,881,873,881,872,5013
20250122,151200,782701670,872,873,873,871,9132
20250122,151100,774739362,876,875,876,872,16079
20250122,151000,760699362,876,876,876,875,1174
20250122,150900,759671176,876,876,876,876,247
20250122,150800,759454804,875,878,879,875,8692
20250122,150700,751845154,881,881,882,881,206
20250122,150600,751663653,881,878,881,878,214
20250122,150500,751475125,878,884,884,878,114
20250122,150400,751375021,878,878,878,878,1
20250122,150300,751374143,877,883,883,876,12753
20250122,150200,740187891,888,888,888,888,319
20250122,150100,739904619,884,885,885,884,199
20250122,150000,739728700,888,888,888,888,0
20250122,145900,739728700,888,888,888,888,400
20250122,145800,739373500,888,888,888,888,0
20250122,145700,739373500,888,884,888,884,885
20250122,145600,738591156,886,886,886,886,500
20250122,145500,738148156,886,886,886,886,0
20250122,145400,738148156,886,886,886,886,205
20250122,145300,737966526,886,887,887,886,101
20250122,145200,737877039,885,886,886,885,616
20250122,145100,737331874,888,888,888,888,1
20250122,145000,737330986,885,886,888,885,850
20250122,144900,736577894,889,889,889,889,1
20250122,144800,736577005,886,886,886,886,0
20250122,144700,736577005,886,886,886,886,539
20250122,144600,736099451,887,890,890,887,136
20250122,144500,735978414,890,890,890,890,2
20250122,144400,735976634,886,886,886,886,0
20250122,144300,735976634,886,886,886,886,113
20250122,144200,735876516,891,891,891,891,0
20250122,144100,735876516,891,891,891,891,15
20250122,144000,735863151,890,891,891,885,4241
20250122,143900,732099383,891,889,891,889,11039
20250122,143800,722285708,889,889,889,889,588
20250122,143700,721762976,889,887,889,887,1000
20250122,143600,720874052,887,887,887,887,0
20250122,143500,720874052,887,888,888,883,11015
20250122,143400,711142747,889,882,889,882,10427
20250122,143300,701888721,883,885,885,883,1005
20250122,143200,701001296,885,885,885,885,4
20250122,143100,700997756,879,879,879,879,1
20250122,143000,700996877,878,886,886,878,577
20250122,142900,700487559,886,881,887,881,3390
20250122,142800,697495068,881,881,881,881,1
20250122,142700,697494187,877,877,877,877,381
20250122,142600,697160050,876,876,876,876,0
20250122,142500,697160050,876,882,882,876,5178
20250122,142400,692623249,882,880,882,880,1196
20250122,142300,691569017,882,882,882,882,10
20250122,142200,691560197,882,881,882,881,31
20250122,142100,691532885,882,882,882,882,0
20250122,142000,691532885,882,877,882,877,56
20250122,141900,691483768,882,880,882,876,8201
20250122,141800,684290893,882,882,882,882,0
20250122,141700,684290893,882,882,882,881,1008
20250122,141600,683402838,882,882,882,881,1736
20250122,141500,681872981,885,885,885,885,0
20250122,141400,681872981,885,885,885,885,0
20250122,141300,681872981,885,885,885,885,112
20250122,141200,681773861,885,885,885,885,0
20250122,141100,681773861,885,885,885,885,2257
20250122,141000,679776416,886,886,886,886,500
20250122,140900,679333416,886,886,886,886,1129
20250122,140800,678333122,885,885,887,885,106
20250122,140700,678239310,885,885,885,885,2
20250122,140600,678237540,885,885,885,885,0
20250122,140500,678237540,885,885,885,885,0
20250122,140400,678237540,885,885,885,885,0
20250122,140300,678237540,885,885,885,885,0
20250122,140200,678237540,885,885,885,885,0
20250122,140100,678237540,885,885,885,885,1
20250122,140000,678236655,882,882,882,882,171
20250122,135900,678085833,882,882,882,882,28
20250122,135800,678061137,887,887,887,887,0
20250122,135700,678061137,887,887,887,887,2
20250122,135600,678059363,885,885,885,885,0
20250122,135500,678059363,885,885,885,885,31
20250122,135400,678031928,882,882,882,882,105
20250122,135300,677939318,882,883,883,882,874
20250122,135200,677168400,882,885,885,882,1616
20250122,135100,675738243,883,883,883,883,46
20250122,135000,675697625,885,886,886,883,370
20250122,134900,675370868,886,886,886,882,23
20250122,134800,675350545,887,887,887,887,0
20250122,134700,675350545,887,887,887,887,0
20250122,134600,675350545,887,887,887,887,3
20250122,134500,675347884,887,887,887,887,1000
20250122,134400,674460884,887,887,887,887,4
20250122,134300,674457336,882,882,882,882,0
20250122,134200,674457336,882,882,882,882,550
20250122,134100,673972236,887,887,887,887,0
20250122,134000,673972236,887,887,887,887,2
20250122,133900,673970462,882,882,882,882,0
20250122,133800,673970462,882,882,882,882,7
20250122,133700,673964288,887,886,887,886,4
20250122,133600,673960741,882,882,882,882,398
20250122,133500,673609705,887,887,887,887,0
20250122,133400,673609705,887,887,887,887,0
20250122,133300,673609705,887,886,887,886,500
20250122,133200,673166605,887,884,887,880,6001
20250122,133100,667868071,884,884,884,884,0
20250122,133000,667868071,884,884,884,884,0
20250122,132900,667868071,884,884,884,884,0
20250122,132800,667868071,884,884,884,884,29
20250122,132700,667842435,884,884,884,884,108
20250122,132600,667746963,884,884,884,884,0
20250122,132500,667746963,884,884,884,884,0
20250122,132400,667746963,884,884,884,884,1500
20250122,132300,666420963,884,884,884,884,307
20250122,132200,666149575,884,884,884,884,3
20250122,132100,666146923,884,884,884,884,3
20250122,132000,666144271,888,887,888,887,985
20250122,131900,665269750,888,888,888,888,0
20250122,131800,665269750,888,888,888,888,0
20250122,131700,665269750,888,887,888,887,1001
20250122,131600,664381493,887,887,887,887,0
20250122,131500,664381493,887,887,887,887,20
20250122,131400,664363753,883,883,883,883,327
20250122,131300,664075012,883,882,883,882,202
20250122,131200,663896846,883,884,884,883,4068
20250122,131100,660304224,883,883,883,883,0
20250122,131000,660304224,883,883,883,883,1129
20250122,130900,659307317,886,886,886,886,1
20250122,130800,659306431,888,888,888,888,0
20250122,130700,659306431,888,888,888,888,0
20250122,130600,659306431,888,883,888,883,33
20250122,130500,659277162,889,887,889,887,113
20250122,130400,659176866,882,886,889,882,10023
20250122,130300,650311505,886,887,887,886,102
20250122,130200,650221033,887,882,887,882,171
20250122,130100,650069882,882,880,882,880,5149
20250122,130000,645535938,877,877,877,877,0
20250122,125900,645535938,877,877,877,877,476
20250122,125800,645118486,877,880,880,877,8601
20250122,125700,637574314,882,882,882,882,21
20250122,125600,637555792,882,882,882,882,403
20250122,125500,637200346,882,882,882,882,0
20250122,125400,637200346,882,882,882,882,0
20250122,125300,637200346,882,880,882,880,174
20250122,125200,637047218,880,883,883,880,4738
20250122,125100,632867304,882,882,882,882,999
20250122,125000,631986186,880,882,882,880,83
20250122,124900,631913144,884,884,884,884,0
20250122,124800,631913144,884,877,884,877,19975
20250122,124700,614386676,873,872,877,872,10951
20250122,124600,604790016,872,874,874,872,4039
20250122,124500,601264342,873,875,875,873,2560
20250122,124400,599026531,875,876,876,875,2524
20250122,124300,596817523,877,877,877,877,3001
20250122,124200,594185646,876,876,876,876,2800
20250122,124100,591732846,876,875,876,874,5315
20250122,124000,587078532,874,877,877,874,1350
20250122,123900,585898182,877,877,877,877,11104
20250122,123800,576159974,877,877,877,877,50
20250122,123700,576116124,878,878,878,873,6138
20250122,123600,570736555,878,874,878,874,4029
20250122,123500,567215195,874,878,878,874,1125
20250122,123400,566231941,879,876,879,875,6280
20250122,123300,560736597,881,882,882,881,251
20250122,123200,560515220,882,875,882,875,3415
20250122,123100,557527012,875,874,875,874,8363
20250122,123000,550215150,874,874,874,874,300
20250122,122900,549952950,874,873,874,872,4710
20250122,122800,545841562,874,873,874,873,625
20250122,122700,545295313,871,874,874,871,373
20250122,122600,544970427,873,874,874,871,15008
20250122,122500,531881974,873,874,874,873,4195
20250122,122400,528216936,874,875,875,874,3884
20250122,122300,524820984,876,876,876,875,2893
20250122,122200,522287929,877,877,877,877,11000
20250122,122100,512640929,875,875,875,875,0
20250122,122000,512640929,875,875,875,875,6544
20250122,121900,506914929,874,877,877,874,14830
20250122,121800,493928339,877,878,878,877,1485
20250122,121700,492625108,878,877,878,877,417
20250122,121600,492258985,877,878,878,877,1312
20250122,121500,491108331,877,879,879,877,11532
20250122,121400,480988706,879,881,881,879,21035
20250122,121300,462479047,881,885,885,881,1303
20250122,121200,461330387,882,886,886,882,7558
20250122,121100,454658850,884,884,884,884,0
20250122,121000,454658850,884,885,885,884,1021
20250122,120900,453756285,885,887,887,885,746
20250122,120800,453094606,887,887,887,887,45
20250122,120700,453054691,883,882,883,882,181
20250122,120600,452894877,883,884,884,883,1250
20250122,120500,451791077,886,887,887,882,1302
20250122,120400,450641504,883,883,883,883,0
20250122,120300,450641504,883,883,883,883,1150
20250122,120200,449626054,882,882,883,882,2097
20250122,120100,447776466,883,889,889,883,3132
20250122,120000,445009908,889,889,889,889,0
20250122,115900,445009908,889,884,889,883,181
20250122,115800,444850056,888,888,888,888,146
20250122,115700,444720408,888,888,888,888,228
20250122,115600,444517944,888,885,888,884,3801
20250122,115500,441156939,890,890,890,890,1
20250122,115400,441156049,890,890,890,890,300
20250122,115300,440889049,890,890,890,885,4510
20250122,115200,436897684,885,887,887,885,941
20250122,115100,436064585,885,885,885,885,927
20250122,115000,435244190,885,886,886,885,8860
20250122,114900,427403088,886,886,886,886,1041
20250122,114800,426480762,887,887,887,887,1
20250122,114700,426479875,887,886,887,886,7978
20250122,114600,419411363,886,886,886,886,5002
20250122,114500,414979591,887,889,889,887,4360
20250122,114400,411112077,889,888,889,887,1334
20250122,114300,409926406,888,888,888,888,512
20250122,114200,409471750,888,888,888,888,0
20250122,114100,409471750,888,889,889,888,1001
20250122,114000,408581862,889,890,890,889,2855
20250122,113900,406043418,890,890,890,890,0
20250122,113800,406043418,890,891,891,890,2150
20250122,113700,404128815,891,891,891,891,0
20250122,113600,404128815,891,891,891,891,0
20250122,113500,404128815,891,892,892,891,102
20250122,113400,404037832,896,895,896,895,257
20250122,113300,403807704,895,895,895,895,1
20250122,113200,403806809,892,892,892,892,1112
20250122,113100,402814905,893,893,893,893,0
20250122,113000,402814905,893,893,893,893,28
20250122,112900,402789901,893,893,893,893,0
20250122,112800,402789901,893,893,893,893,2
20250122,112700,402788115,893,891,893,890,222
20250122,112600,402590454,890,890,890,890,0
20250122,112500,402590454,890,890,890,890,0
20250122,112400,402590454,890,890,890,890,15
20250122,112300,402577104,890,890,890,890,0
20250122,112200,402577104,890,890,890,890,78
20250122,112100,402507684,897,897,897,897,22
20250122,112000,402487950,888,892,899,888,4824
20250122,111900,398189021,892,892,892,892,86
20250122,111800,398112309,892,892,892,892,2354
20250122,111700,396012541,890,890,890,890,130
20250122,111600,395896841,890,890,890,890,0
20250122,111500,395896841,890,890,890,890,0
20250122,111400,395896841,890,891,891,890,2130
20250122,111300,394001063,891,891,891,891,0
20250122,111200,394001063,891,891,891,891,5
20250122,111100,393996608,891,891,891,891,1587
20250122,111000,392582591,891,891,891,891,2000
20250122,110900,390800591,892,892,892,892,16
20250122,110800,390786319,891,891,891,891,531
20250122,110700,390313198,891,891,891,890,2194
20250122,110600,388360403,892,892,892,892,3000
20250122,110500,385684403,892,896,896,892,2340
20250122,110400,383596824,897,897,897,897,0
20250122,110300,383596824,897,897,897,897,19
20250122,110200,383579781,896,896,896,896,50
20250122,110100,383534981,896,897,897,896,501
20250122,110000,383085585,897,897,897,897,2207
20250122,105900,381105906,892,892,892,892,69
20250122,105800,381044358,890,891,892,890,2120
20250122,105700,379153800,891,891,891,891,0
20250122,105600,379153800,891,891,891,891,0
20250122,105500,379153800,891,891,891,891,5
20250122,105400,379149345,891,891,891,891,0
20250122,105300,379149345,891,890,891,890,1166
20250122,105200,378111600,890,890,890,890,666
20250122,105100,377518860,891,891,891,891,0
20250122,105000,377518860,891,891,891,891,0
20250122,104900,377518860,891,891,891,891,5
20250122,104800,377514405,891,888,891,888,2432
20250122,104700,375350076,887,887,887,887,0
20250122,104600,375350076,887,890,890,887,5979
20250122,104500,370039532,890,890,890,890,0
20250122,104400,370039532,890,895,895,890,15816
20250122,104300,355952489,894,894,894,894,2240
20250122,104200,353949929,894,894,894,894,1
20250122,104100,353949035,894,893,894,893,1689
20250122,104000,352440754,894,890,894,890,8070
20250122,103900,345234642,890,890,890,890,0
20250122,103800,345234642,890,890,890,890,4537
20250122,103700,341196712,890,890,890,890,0
20250122,103600,341196712,890,890,890,890,0
20250122,103500,341196712,890,887,890,887,71
20250122,103400,341133681,890,890,890,890,0
20250122,103300,341133681,890,890,890,890,654
20250122,103200,340551621,890,887,890,887,1116
20250122,103100,339560276,886,886,886,886,0
20250122,103000,339560276,886,887,887,886,3033
20250122,102900,336870038,887,886,887,885,1109
20250122,102800,335888460,886,886,886,886,10
20250122,102700,335879600,886,887,887,886,1542
20250122,102600,334513377,885,885,885,885,0
20250122,102500,334513377,885,885,885,885,744
20250122,102400,333854937,886,887,887,886,6728
20250122,102300,327893665,888,887,888,887,5754
20250122,102200,322789749,887,887,887,887,686
20250122,102100,322181267,887,888,888,887,5650
20250122,102000,317164217,888,888,888,888,3949
20250122,101900,313657505,890,889,890,889,109
20250122,101800,313560597,887,887,888,887,10903
20250122,101700,303889536,886,886,886,886,50
20250122,101600,303845236,887,887,887,887,489
20250122,101500,303411493,887,887,887,886,1336
20250122,101400,302226487,887,887,887,887,3201
20250122,101300,299387200,888,888,888,887,11
20250122,101200,299377441,888,887,888,887,697
20250122,101100,298758507,887,887,888,886,882
20250122,101000,297976944,886,886,886,886,1078
20250122,100900,297021836,886,888,888,886,5009
20250122,100800,292583473,888,887,888,887,180
20250122,100700,292423811,887,887,887,887,0
20250122,100600,292423811,887,886,887,886,2602
20250122,100500,290115945,886,886,886,886,59
20250122,100400,290063671,885,886,887,885,1814
20250122,100300,288457791,887,887,887,887,1
20250122,100200,288456904,885,885,885,885,0
20250122,100100,288456904,885,885,885,885,5
20250122,100000,288452479,885,884,885,884,1992
20250122,095900,286691407,887,887,887,887,1
20250122,095800,286690520,884,886,886,884,8697
20250122,095700,278995861,887,887,887,887,7
20250122,095600,278989652,886,887,887,886,2573
20250122,095500,276709972,886,887,887,886,2576
20250122,095400,274426466,887,886,887,886,1962
20250122,095300,272688124,886,886,886,886,504
20250122,095200,272241580,886,886,886,886,0
20250122,095100,272241580,886,887,887,886,2706
20250122,095000,269843910,888,888,888,888,0
20250122,094900,269843910,888,889,889,888,117
20250122,094800,269739956,888,889,889,888,251
20250122,094700,269516929,888,888,888,888,113
20250122,094600,269416585,888,889,889,888,661
20250122,094500,268829457,889,888,889,888,119
20250122,094400,268723779,889,887,889,887,636
20250122,094300,268158839,887,887,889,886,6628
20250122,094200,262285750,888,889,889,888,10233
20250122,094100,253188747,889,889,889,889,0
20250122,094000,253188747,889,889,889,889,1
20250122,093900,253187858,883,886,889,883,1020
20250122,093800,252282592,883,882,883,882,2577
20250122,093700,250008768,882,883,883,882,1760
20250122,093600,248455027,883,884,884,881,12522
20250122,093500,237411768,882,885,885,882,11527
20250122,093400,227235563,885,885,888,885,1161
20250122,093300,226208018,885,886,888,884,8938
20250122,093200,218303832,887,888,888,887,6918
20250122,093100,212167011,889,888,889,888,1640
20250122,093000,210710491,889,889,889,889,2751
20250122,092900,208264852,889,889,889,887,1185
20250122,092800,207213153,888,888,889,888,6106
20250122,092700,201790421,888,888,888,888,556
20250122,092600,201296693,887,888,888,887,2686
20250122,092500,198912025,888,889,889,883,8260
20250122,092400,191605579,886,887,887,886,2231
20250122,092300,189628586,886,887,890,885,13667
20250122,092200,177511437,887,893,893,887,20309
20250122,092100,159452174,893,893,893,893,650
20250122,092000,158871724,893,893,893,893,393
20250122,091900,158520775,895,895,895,892,17949
20250122,091800,142505890,894,895,895,893,13661
20250122,091700,130303364,894,894,895,894,1318
20250122,091600,129125022,895,895,898,894,19829
20250122,091500,111385874,895,897,898,895,7750
20250122,091400,104446223,896,900,900,896,10616
20250122,091300,94925320,900,901,901,900,1760
20250122,091200,93341207,900,900,901,900,903
20250122,091100,92528476,900,899,900,898,640
20250122,091000,91953658,899,903,903,899,4586
20250122,090900,87829557,904,904,904,904,288
20250122,090800,87569205,904,904,904,898,1051
20250122,090700,86621201,902,897,903,896,21359
20250122,090600,67387104,896,895,898,894,9175
20250122,090500,59177200,898,901,901,894,11186
20250122,090400,49154473,899,901,901,899,2260
20250122,090300,47121213,897,898,910,894,15065
20250122,090200,33555096,894,896,898,892,8226
20250122,090100,26196336,896,896,901,895,15438
20250122,090000,12369758,896,901,901,895,12748