stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,185200,490850832,748,748,748,748,4603
20250109,185100,490850832,748,748,748,748,0
20250109,185000,490850832,748,748,748,748,0
20250109,184900,490850832,748,748,748,748,0
20250109,184800,490850832,748,748,748,748,0
20250109,184700,490850832,748,748,748,748,0
20250109,184600,490850832,748,748,748,748,0
20250109,184500,490850832,748,748,748,748,0
20250109,184400,490850832,748,748,748,748,0
20250109,184300,490850832,748,748,748,748,0
20250109,184200,490850832,748,748,748,748,0
20250109,184100,490850832,748,748,748,748,0
20250109,184000,490850832,748,748,748,748,0
20250109,183900,490850832,748,748,748,748,0
20250109,183800,490850832,748,748,748,748,0
20250109,183700,490850832,748,748,748,748,0
20250109,183600,490850832,748,748,748,748,0
20250109,183500,490850832,748,748,748,748,0
20250109,183400,490850832,748,748,748,748,0
20250109,183300,490850832,748,748,748,748,0
20250109,183200,490850832,748,748,748,748,0
20250109,183100,490850832,748,748,748,748,0
20250109,183000,490850832,748,748,748,748,0
20250109,182900,490850832,748,748,748,748,0
20250109,182800,490850832,748,748,748,748,0
20250109,182700,490850832,748,748,748,748,0
20250109,182600,490850832,748,748,748,748,0
20250109,182500,490850832,748,748,748,748,0
20250109,182400,490850832,748,748,748,748,0
20250109,182300,490850832,748,748,748,748,0
20250109,182200,490850832,748,748,748,748,4603
20250109,182100,490850832,748,748,748,748,0
20250109,182000,490850832,748,748,748,748,0
20250109,181900,490850832,748,748,748,748,0
20250109,181800,490850832,748,748,748,748,0
20250109,181700,490850832,748,748,748,748,0
20250109,181600,490850832,748,748,748,748,0
20250109,181500,490850832,748,748,748,748,0
20250109,181400,490850832,748,748,748,748,0
20250109,181300,490850832,748,748,748,748,0
20250109,181200,490850832,748,748,748,748,0
20250109,181100,490850832,748,748,748,748,0
20250109,181000,490850832,748,748,748,748,0
20250109,180900,490850832,748,748,748,748,0
20250109,180800,490850832,748,748,748,748,0
20250109,180700,490850832,748,748,748,748,0
20250109,180600,490850832,748,748,748,748,0
20250109,180500,490850832,748,748,748,748,0
20250109,180400,490850832,748,748,748,748,0
20250109,180300,490850832,748,748,748,748,0
20250109,180200,490850832,748,748,748,748,0
20250109,180100,490850832,748,748,748,748,0
20250109,180000,490850832,748,748,748,748,0
20250109,175900,490850832,748,748,748,748,0
20250109,175800,490850832,748,748,748,748,0
20250109,175700,490850832,748,748,748,748,0
20250109,175600,490850832,748,748,748,748,0
20250109,175500,490850832,748,748,748,748,0
20250109,175400,490850832,748,748,748,748,0
20250109,175300,490850832,748,748,748,748,0
20250109,175200,490850832,748,748,748,748,4603
20250109,175100,490850832,748,748,748,748,0
20250109,175000,490850832,748,748,748,748,0
20250109,174900,490850832,748,748,748,748,0
20250109,174800,490850832,748,748,748,748,0
20250109,174700,490850832,748,748,748,748,0
20250109,174600,490850832,748,748,748,748,0
20250109,174500,490850832,748,748,748,748,0
20250109,174400,490850832,748,748,748,748,0
20250109,174300,490850832,748,748,748,748,0
20250109,174200,490850832,748,748,748,748,0
20250109,174100,490850832,748,748,748,748,0
20250109,174000,490850832,748,748,748,748,0
20250109,173900,490850832,748,748,748,748,0
20250109,173800,490850832,748,748,748,748,0
20250109,173700,490850832,748,748,748,748,0
20250109,173600,490850832,748,748,748,748,0
20250109,173500,490850832,748,748,748,748,0
20250109,173400,490850832,748,748,748,748,0
20250109,173300,490850832,748,748,748,748,0
20250109,173200,490850832,748,748,748,748,0
20250109,173100,490850832,748,748,748,748,0
20250109,173000,490850832,748,748,748,748,0
20250109,172900,490850832,748,748,748,748,0
20250109,172800,490850832,748,748,748,748,0
20250109,172700,490850832,748,748,748,748,0
20250109,172600,490850832,748,748,748,748,0
20250109,172500,490850832,748,748,748,748,0
20250109,172400,490850832,748,748,748,748,0
20250109,172300,490850832,748,748,748,748,0
20250109,172200,490850832,748,748,748,748,4603
20250109,172100,490850832,748,748,748,748,0
20250109,172000,490850832,748,748,748,748,0
20250109,171900,490850832,748,748,748,748,0
20250109,171800,490850832,748,748,748,748,0
20250109,171700,490850832,748,748,748,748,0
20250109,171600,490850832,748,748,748,748,0
20250109,171500,490850832,748,748,748,748,0
20250109,171400,490850832,748,748,748,748,0
20250109,171300,490850832,748,748,748,748,0
20250109,171200,490850832,748,748,748,748,0
20250109,171100,490850832,748,748,748,748,0
20250109,171000,490850832,748,748,748,748,0
20250109,170900,490850832,748,748,748,748,0
20250109,170800,490850832,748,748,748,748,0
20250109,170700,490850832,748,748,748,748,0
20250109,170600,490850832,748,748,748,748,0
20250109,170500,490850832,748,748,748,748,0
20250109,170400,490850832,748,748,748,748,0
20250109,170300,490850832,748,748,748,748,0
20250109,170200,490850832,748,748,748,748,0
20250109,170100,490850832,748,748,748,748,0
20250109,170000,490850832,748,748,748,748,0
20250109,165900,490850832,748,748,748,748,0
20250109,165800,490850832,748,748,748,748,0
20250109,165700,490850832,748,748,748,748,0
20250109,165600,490850832,748,748,748,748,0
20250109,165500,490850832,748,748,748,748,0
20250109,165400,490850832,748,748,748,748,0
20250109,165300,490850832,748,748,748,748,0
20250109,165200,490850832,748,748,748,748,4603
20250109,165100,490850832,748,748,748,748,0
20250109,165000,490850832,748,748,748,748,0
20250109,164900,490850832,748,748,748,748,0
20250109,164800,490850832,748,748,748,748,0
20250109,164700,490850832,748,748,748,748,0
20250109,164600,490850832,748,748,748,748,0
20250109,164500,490850832,748,748,748,748,0
20250109,164400,490850832,748,748,748,748,0
20250109,164300,490850832,748,748,748,748,0
20250109,164200,490850832,748,748,748,748,0
20250109,164100,490850832,748,748,748,748,0
20250109,164000,490850832,748,748,748,748,0
20250109,163900,490850832,748,748,748,748,0
20250109,163800,490850832,748,748,748,748,0
20250109,163700,490850832,748,748,748,748,0
20250109,163600,490850832,748,748,748,748,0
20250109,163500,490850832,748,748,748,748,0
20250109,163400,490850832,748,748,748,748,0
20250109,163300,490850832,748,748,748,748,0
20250109,163200,490850832,748,748,748,748,0
20250109,163100,490850832,748,748,748,748,0
20250109,163000,490850832,748,748,748,748,0
20250109,162900,490850832,748,748,748,748,0
20250109,162800,490850832,748,748,748,748,0
20250109,162700,490850832,748,748,748,748,0
20250109,162600,490850832,748,748,748,748,0
20250109,162500,490850832,748,748,748,748,0
20250109,162400,490850832,748,748,748,748,0
20250109,162300,490850832,748,748,748,748,0
20250109,162200,490850832,748,748,748,748,4603
20250109,162100,490850832,748,748,748,748,0
20250109,162000,490850832,748,748,748,748,0
20250109,161900,490850832,748,748,748,748,0
20250109,161800,490850832,748,748,748,748,0
20250109,161700,490850832,748,748,748,748,0
20250109,161600,490850832,748,748,748,748,0
20250109,161500,490850832,748,748,748,748,0
20250109,161400,490850832,748,748,748,748,0
20250109,161300,490850832,748,748,748,748,0
20250109,161200,490850832,748,748,748,748,0
20250109,161100,490850832,748,748,748,748,0
20250109,161000,490850832,748,748,748,748,0
20250109,160900,490850832,748,748,748,748,0
20250109,160800,490850832,748,748,748,748,0
20250109,160700,490850832,748,748,748,748,0
20250109,160600,490850832,748,748,748,748,0
20250109,160500,490850832,748,748,748,748,0
20250109,160400,490850832,748,748,748,748,0
20250109,160300,490850832,748,748,748,748,0
20250109,160200,490850832,748,748,748,748,0
20250109,160100,490850832,748,748,748,748,0
20250109,160000,490850832,748,748,748,748,0
20250109,155900,490850832,748,748,748,748,0
20250109,155800,490850832,748,748,748,748,0
20250109,155700,490850832,748,748,748,748,0
20250109,155600,490850832,748,748,748,748,0
20250109,155500,490850832,748,748,748,748,0
20250109,155400,490850832,748,748,748,748,0
20250109,155300,490850832,748,748,748,748,0
20250109,155200,490850832,748,748,748,748,4603
20250109,155100,490850832,748,748,748,748,0
20250109,155000,490850832,748,748,748,748,0
20250109,154900,490850832,748,748,748,748,0
20250109,154800,490850832,748,748,748,748,0
20250109,154700,490850832,748,748,748,748,0
20250109,154600,490850832,748,748,748,748,0
20250109,154500,490850832,748,748,748,748,0
20250109,154400,490850832,748,748,748,748,0
20250109,154300,490850832,748,748,748,748,0
20250109,154200,490850832,748,748,748,748,0
20250109,154100,490850832,748,748,748,748,0
20250109,154000,490850832,748,748,748,748,0
20250109,153900,490850832,748,748,748,748,0
20250109,153800,490850832,748,748,748,748,0
20250109,153700,490850832,748,748,748,748,0
20250109,153600,490850832,748,748,748,748,0
20250109,153500,490850832,748,748,748,748,0
20250109,153400,490850832,748,748,748,748,0
20250109,153300,490850832,748,748,748,748,0
20250109,153200,490850832,748,748,748,748,0
20250109,153100,490850832,748,748,748,748,0
20250109,153000,490850832,748,748,748,748,4603
20250109,152900,487407788,748,748,748,748,0
20250109,152800,487407788,748,748,748,748,0
20250109,152700,487407788,748,748,748,748,0
20250109,152600,487407788,748,748,748,748,0
20250109,152500,487407788,748,748,748,748,0
20250109,152400,487407788,748,748,748,748,0
20250109,152300,487407788,748,748,748,748,0
20250109,152200,487407788,748,748,748,748,0
20250109,152100,487407788,748,748,748,748,0
20250109,152000,487407788,748,748,748,748,0
20250109,151900,487407788,748,748,748,748,187
20250109,151800,487267912,748,748,748,748,0
20250109,151700,487267912,748,748,748,748,0
20250109,151600,487267912,748,748,748,748,0
20250109,151500,487267912,748,748,748,748,0
20250109,151400,487267912,748,748,748,748,0
20250109,151300,487267912,748,748,748,748,0
20250109,151200,487267912,748,748,748,748,0
20250109,151100,487267912,748,748,748,748,0
20250109,151000,487267912,748,748,748,748,1
20250109,150900,487267164,745,748,748,745,4
20250109,150800,487264181,748,748,748,748,1
20250109,150700,487263433,748,748,748,748,0
20250109,150600,487263433,748,748,748,748,7
20250109,150500,487258197,748,748,748,748,4
20250109,150400,487255205,748,748,748,748,5
20250109,150300,487251465,748,748,748,748,6691
20250109,150200,482246597,747,747,747,747,604
20250109,150100,481795409,742,747,747,742,3
20250109,150000,481793173,747,747,747,743,76
20250109,145900,481736681,747,747,747,747,2
20250109,145800,481735187,747,746,748,746,605
20250109,145700,481283848,746,745,746,745,81
20250109,145600,481223502,748,748,748,748,0
20250109,145500,481223502,748,748,748,748,0
20250109,145400,481223502,748,748,748,748,1
20250109,145300,481222754,748,748,748,748,0
20250109,145200,481222754,748,748,748,746,257
20250109,145100,481031028,748,748,748,748,14
20250109,145000,481020556,748,748,748,748,2
20250109,144900,481019060,748,748,748,748,66
20250109,144800,480969692,748,748,748,748,0
20250109,144700,480969692,748,745,748,745,2
20250109,144600,480968199,748,748,748,748,0
20250109,144500,480968199,748,748,748,748,0
20250109,144400,480968199,748,744,748,744,114
20250109,144300,480883379,744,740,744,740,3896
20250109,144200,477997831,745,741,745,739,3440
20250109,144100,475449565,749,749,749,749,0
20250109,144000,475449565,749,749,749,749,0
20250109,143900,475449565,749,749,749,749,0
20250109,143800,475449565,749,749,749,749,0
20250109,143700,475449565,749,749,749,749,0
20250109,143600,475449565,749,749,749,749,0
20250109,143500,475449565,749,749,749,749,0
20250109,143400,475449565,749,749,749,749,0
20250109,143300,475449565,749,748,749,748,9001
20250109,143200,468716816,748,742,748,741,14897
20250109,143100,457665786,748,748,748,748,0
20250109,143000,457665786,748,748,748,748,1
20250109,142900,457665038,742,742,742,742,1
20250109,142800,457664296,748,748,748,748,1
20250109,142700,457663548,742,742,742,742,102
20250109,142600,457587864,751,751,751,751,0
20250109,142500,457587864,751,751,751,751,0
20250109,142400,457587864,751,751,751,751,0
20250109,142300,457587864,751,751,751,751,0
20250109,142200,457587864,751,751,751,751,0
20250109,142100,457587864,751,751,751,751,0
20250109,142000,457587864,751,751,751,751,0
20250109,141900,457587864,751,751,751,751,0
20250109,141800,457587864,751,751,751,751,0
20250109,141700,457587864,751,751,751,751,0
20250109,141600,457587864,751,751,751,751,0
20250109,141500,457587864,751,747,751,747,3001
20250109,141400,455342759,748,748,748,748,0
20250109,141300,455342759,748,748,748,748,0
20250109,141200,455342759,748,748,748,748,0
20250109,141100,455342759,748,748,748,748,0
20250109,141000,455342759,748,748,748,748,0
20250109,140900,455342759,748,748,748,748,0
20250109,140800,455342759,748,748,748,748,0
20250109,140700,455342759,748,748,748,748,10
20250109,140600,455335279,749,749,749,749,0
20250109,140500,455335279,749,749,749,749,0
20250109,140400,455335279,749,747,749,747,1277
20250109,140300,454379785,747,747,747,747,0
20250109,140200,454379785,747,747,747,747,1000
20250109,140100,453632785,747,747,747,747,0
20250109,140000,453632785,747,747,747,747,0
20250109,135900,453632785,747,747,747,747,0
20250109,135800,453632785,747,747,747,747,0
20250109,135700,453632785,747,742,747,742,243
20250109,135600,453452474,749,749,749,749,0
20250109,135500,453452474,749,749,749,749,1
20250109,135400,453451725,748,746,748,746,27
20250109,135300,453431581,746,746,746,746,0
20250109,135200,453431581,746,746,746,746,13
20250109,135100,453421883,749,749,749,749,0
20250109,135000,453421883,749,749,749,749,0
20250109,134900,453421883,749,748,749,732,10201
20250109,134800,445827823,748,748,748,748,10
20250109,134700,445820343,749,749,749,749,300
20250109,134600,445595643,749,749,749,749,0
20250109,134500,445595643,749,749,749,749,0
20250109,134400,445595643,749,748,749,748,550
20250109,134300,445184182,748,748,748,748,412
20250109,134200,444876006,750,750,750,750,0
20250109,134100,444876006,750,750,750,750,0
20250109,134000,444876006,750,750,750,750,130
20250109,133900,444778506,752,752,752,752,0
20250109,133800,444778506,752,752,752,752,27
20250109,133700,444758202,752,752,752,752,0
20250109,133600,444758202,752,752,752,752,0
20250109,133500,444758202,752,752,752,752,100
20250109,133400,444683002,752,752,752,752,0
20250109,133300,444683002,752,752,752,752,0
20250109,133200,444683002,752,752,752,752,0
20250109,133100,444683002,752,752,752,752,1000
20250109,133000,443931002,752,752,752,752,1
20250109,132900,443930250,750,749,750,749,663
20250109,132800,443433397,750,750,750,750,2
20250109,132700,443431897,750,751,751,750,2532
20250109,132600,441532761,752,752,752,752,30
20250109,132500,441510201,752,754,754,752,4159
20250109,132400,438381351,756,755,756,755,2131
20250109,132300,436771446,756,756,756,756,3
20250109,132200,436769178,756,756,756,756,0
20250109,132100,436769178,756,756,756,756,0
20250109,132000,436769178,756,756,756,756,0
20250109,131900,436769178,756,756,756,756,2450
20250109,131800,434916978,756,756,756,756,1
20250109,131700,434916222,756,756,756,756,0
20250109,131600,434916222,756,756,756,756,55
20250109,131500,434874642,762,762,762,762,0
20250109,131400,434874642,762,762,762,762,10
20250109,131300,434867022,762,762,762,762,500
20250109,131200,434486022,762,762,762,762,0
20250109,131100,434486022,762,762,762,762,0
20250109,131000,434486022,762,762,762,762,1000
20250109,130900,433724022,762,762,762,762,0
20250109,130800,433724022,762,762,762,762,1
20250109,130700,433723260,759,759,759,759,500
20250109,130600,433343760,759,755,759,755,3001
20250109,130500,431078001,755,756,756,755,5000
20250109,130400,427301991,759,759,759,759,0
20250109,130300,427301991,759,759,759,759,0
20250109,130200,427301991,759,760,760,755,10001
20250109,130100,419743723,764,764,764,764,0
20250109,130000,419743723,764,764,764,764,0
20250109,125900,419743723,764,764,764,764,0
20250109,125800,419743723,764,764,764,764,0
20250109,125700,419743723,764,764,764,764,1
20250109,125600,419742959,759,759,759,759,0
20250109,125500,419742959,759,759,759,759,0
20250109,125400,419742959,759,759,759,759,0
20250109,125300,419742959,759,759,759,759,4000
20250109,125200,416706959,765,765,765,765,0
20250109,125100,416706959,765,765,765,765,0
20250109,125000,416706959,765,765,765,765,0
20250109,124900,416706959,765,764,765,764,3
20250109,124800,416704666,764,760,764,759,4828
20250109,124700,413034642,763,763,763,763,0
20250109,124600,413034642,763,763,763,763,700
20250109,124500,412500542,764,764,764,764,0
20250109,124400,412500542,764,763,764,760,1051
20250109,124300,411701127,763,762,763,760,295
20250109,124200,411476338,760,760,760,760,800
20250109,124100,410868338,760,760,760,760,8
20250109,124000,410862258,760,760,760,760,0
20250109,123900,410862258,760,760,760,760,1
20250109,123800,410861498,760,760,760,760,1918
20250109,123700,409403818,760,761,761,760,2274
20250109,123600,407675567,763,763,763,763,0
20250109,123500,407675567,763,763,763,763,0
20250109,123400,407675567,763,760,763,760,2
20250109,123300,407674044,760,760,760,760,1
20250109,123200,407673284,762,762,762,762,0
20250109,123100,407673284,762,762,762,762,10
20250109,123000,407665664,764,764,764,764,0
20250109,122900,407665664,764,764,764,764,0
20250109,122800,407665664,764,764,764,764,0
20250109,122700,407665664,764,764,764,764,0
20250109,122600,407665664,764,764,764,764,0
20250109,122500,407665664,764,764,764,764,0
20250109,122400,407665664,764,764,764,764,8
20250109,122300,407659552,764,764,764,764,0
20250109,122200,407659552,764,764,764,764,0
20250109,122100,407659552,764,764,764,764,0
20250109,122000,407659552,764,764,764,764,0
20250109,121900,407659552,764,764,764,764,0
20250109,121800,407659552,764,764,764,764,1
20250109,121700,407658788,760,760,760,760,100
20250109,121600,407582788,760,760,760,760,200
20250109,121500,407430788,765,765,765,765,0
20250109,121400,407430788,765,762,765,758,1342
20250109,121300,406413188,765,765,766,765,3286
20250109,121200,403898089,765,765,765,765,11
20250109,121100,403889674,765,765,765,765,0
20250109,121000,403889674,765,765,765,765,0
20250109,120900,403889674,765,763,765,763,618
20250109,120800,403418138,763,765,765,763,20
20250109,120700,403402872,765,765,765,765,0
20250109,120600,403402872,765,765,765,765,0
20250109,120500,403402872,765,765,765,765,2
20250109,120400,403401342,765,765,765,765,1
20250109,120300,403400577,763,763,765,763,39
20250109,120200,403370818,765,765,765,765,1
20250109,120100,403370053,763,766,766,763,7816
20250109,120000,397397061,766,765,766,765,305
20250109,115900,397163532,766,765,766,765,1238
20250109,115800,396216461,765,765,765,765,0
20250109,115700,396216461,765,765,765,765,1
20250109,115600,396215696,764,765,765,764,132
20250109,115500,396114744,764,764,764,764,779
20250109,115400,395519588,765,765,765,765,0
20250109,115300,395519588,765,765,765,765,0
20250109,115200,395519588,765,765,765,765,0
20250109,115100,395519588,765,765,765,765,4
20250109,115000,395516528,765,765,765,765,0
20250109,114900,395516528,765,765,765,765,0
20250109,114800,395516528,765,765,765,765,0
20250109,114700,395516528,765,765,765,765,0
20250109,114600,395516528,765,765,765,765,0
20250109,114500,395516528,765,765,765,765,0
20250109,114400,395516528,765,765,765,765,0
20250109,114300,395516528,765,765,765,765,0
20250109,114200,395516528,765,765,765,765,0
20250109,114100,395516528,765,765,765,765,0
20250109,114000,395516528,765,765,765,765,1500
20250109,113900,394369028,767,767,767,767,0
20250109,113800,394369028,767,767,767,767,0
20250109,113700,394369028,767,766,767,766,1302
20250109,113600,393370593,766,766,766,766,1
20250109,113500,393369827,766,766,766,766,1
20250109,113400,393369061,767,767,767,767,0
20250109,113300,393369061,767,766,767,766,13
20250109,113200,393359101,761,766,766,761,3210
20250109,113100,390900291,766,766,766,766,0
20250109,113000,390900291,766,766,766,766,1
20250109,112900,390899525,768,768,768,768,0
20250109,112800,390899525,768,766,768,766,2501
20250109,112700,388980196,768,768,768,768,0
20250109,112600,388980196,768,768,768,768,2
20250109,112500,388978660,760,768,769,760,3026
20250109,112400,386652400,769,769,769,769,0
20250109,112300,386652400,769,769,769,769,0
20250109,112200,386652400,769,769,769,769,0
20250109,112100,386652400,769,769,769,761,10494
20250109,112000,378591130,769,769,769,769,6000
20250109,111900,373977130,769,769,769,769,2000
20250109,111800,372439130,770,770,770,770,1
20250109,111700,372438360,770,769,770,769,8453
20250109,111600,365938002,769,768,770,768,7013
20250109,111500,360543220,768,769,770,759,5032
20250109,111400,356673881,770,770,770,770,0
20250109,111300,356673881,770,770,770,770,0
20250109,111200,356673881,770,762,770,762,5002
20250109,111100,352833695,766,766,766,766,0
20250109,111000,352833695,766,766,766,766,0
20250109,110900,352833695,766,760,767,760,5002
20250109,110800,349013392,760,760,760,760,0
20250109,110700,349013392,760,760,760,760,3000
20250109,110600,346733392,764,765,765,764,4
20250109,110500,346730334,765,765,765,765,1
20250109,110400,346729569,756,762,767,756,1776
20250109,110300,345383498,765,767,767,758,6003
20250109,110200,340825961,761,761,761,761,22
20250109,110100,340809219,769,769,769,769,1
20250109,110000,340808450,769,769,769,769,0
20250109,105900,340808450,769,769,769,769,0
20250109,105800,340808450,769,769,769,769,0
20250109,105700,340808450,769,767,770,767,6450
20250109,105600,335846710,768,760,768,760,8120
20250109,105500,329617521,763,764,765,755,1412
20250109,105400,328539684,765,765,765,765,0
20250109,105300,328539684,765,764,765,764,276
20250109,105200,328328744,765,765,765,765,0
20250109,105100,328328744,765,764,765,764,160
20250109,105000,328206403,764,762,764,762,4001
20250109,104900,325153824,763,764,764,755,591
20250109,104800,324707602,755,765,766,754,9000
20250109,104700,317861037,766,765,766,765,5000
20250109,104600,314032216,765,755,765,755,3
20250109,104500,314029932,766,766,766,766,200
20250109,104400,313876732,766,766,766,766,5000
20250109,104300,310046732,766,762,766,762,10000
20250109,104200,302399879,763,753,763,753,10853
20250109,104100,294142441,751,750,763,749,2742
20250109,104000,292085707,766,766,766,766,0
20250109,103900,292085707,766,766,766,766,0
20250109,103800,292085707,766,762,766,762,5200
20250109,103700,288109250,766,766,766,766,5
20250109,103600,288105420,766,747,767,743,3026
20250109,103500,285811134,750,738,762,738,1116
20250109,103400,284974540,767,745,767,745,5089
20250109,103300,281138938,746,746,746,746,0
20250109,103200,281138938,746,737,746,737,5001
20250109,103100,277435994,738,738,738,738,0
20250109,103000,277435994,738,738,738,738,420
20250109,102900,277126034,738,738,738,738,7
20250109,102800,277120868,738,738,738,738,0
20250109,102700,277120868,738,738,738,738,1
20250109,102600,277120130,737,737,737,737,4
20250109,102500,277117182,738,737,738,737,45
20250109,102400,277084016,738,735,738,735,10086
20250109,102300,269662828,735,733,735,733,22584
20250109,102200,253108729,733,729,733,729,2050
20250109,102100,251611977,729,729,729,729,6235
20250109,102000,247066662,728,729,729,728,2021
20250109,101900,245594374,731,731,731,731,0
20250109,101800,245594374,731,731,731,731,0
20250109,101700,245594374,731,731,731,731,0
20250109,101600,245594374,731,728,731,728,2697
20250109,101500,243630955,728,731,731,728,85
20250109,101400,243568900,731,731,731,728,4
20250109,101300,243565982,731,730,731,730,2002
20250109,101200,242104518,730,730,730,730,2000
20250109,101100,240644518,730,730,730,730,1
20250109,101000,240643788,727,730,730,727,202
20250109,100900,240496334,730,730,730,730,0
20250109,100800,240496334,730,727,730,726,25302
20250109,100700,222126421,730,727,730,727,2
20250109,100600,222124964,730,730,730,730,5085
20250109,100500,218412914,730,727,730,727,200
20250109,100400,218267511,730,730,730,730,500
20250109,100300,217902511,730,730,730,730,1
20250109,100200,217901781,730,730,730,730,499
20250109,100100,217537511,730,726,730,726,21
20250109,100000,217522261,729,729,729,729,33
20250109,095900,217498204,729,725,729,725,641
20250109,095800,217033475,725,725,725,725,100
20250109,095700,216960975,730,730,730,730,0
20250109,095600,216960975,730,729,730,729,5793
20250109,095500,212737877,729,729,729,725,2888
20250109,095400,210638589,730,729,730,729,84
20250109,095300,210577322,729,727,729,727,2000
20250109,095200,209122328,727,727,727,727,50
20250109,095100,209085978,727,727,727,727,0
20250109,095000,209085978,727,727,727,722,154
20250109,094900,208974645,727,727,727,727,4501
20250109,094800,205702418,730,730,730,730,0
20250109,094700,205702418,730,723,730,723,6809
20250109,094600,200779504,732,732,732,725,303
20250109,094500,200558058,726,724,726,720,17542
20250109,094400,187865097,720,721,721,720,10013
20250109,094300,180655536,724,720,724,720,4123
20250109,094200,177675423,720,720,724,720,11001
20250109,094100,169754699,720,724,725,720,11231
20250109,094000,161661719,724,725,725,724,1117
20250109,093900,160851968,725,726,726,725,3
20250109,093800,160849792,726,726,726,726,13
20250109,093700,160840354,727,721,727,720,3754
20250109,093600,158132792,726,726,727,721,3191
20250109,093500,155819263,726,731,731,726,3712
20250109,093400,153121398,729,733,733,729,1116
20250109,093300,152306410,733,733,733,727,921
20250109,093200,151633435,733,734,734,730,42552
20250109,093100,120464113,734,734,734,734,2000
20250109,093000,118996113,736,734,736,734,501
20250109,092900,118628377,736,736,736,736,1
20250109,092800,118627641,733,735,736,733,6641
20250109,092700,113750635,736,738,738,736,2716
20250109,092600,111750925,743,735,743,735,773
20250109,092500,111181733,737,737,737,737,210
20250109,092400,111026963,737,737,737,735,206
20250109,092300,110875541,735,738,739,735,22956
20250109,092200,93957944,738,741,741,738,2302
20250109,092100,92257296,741,737,741,737,7003
20250109,092000,87096073,737,739,740,737,2040
20250109,091900,85591482,742,738,742,738,1146
20250109,091800,84745726,742,742,742,738,418
20250109,091700,84436010,737,739,743,737,5657
20250109,091600,80258068,743,744,744,740,29938
20250109,091500,58103830,740,744,744,740,5274
20250109,091400,54201066,740,742,744,740,1955
20250109,091300,52752698,743,747,750,743,19948
20250109,091200,37859480,750,750,750,750,30
20250109,091100,37836980,750,747,750,747,2770
20250109,091000,35767013,752,747,752,747,2864
20250109,090900,33627600,747,749,753,747,5267
20250109,090800,29691352,755,752,755,750,6
20250109,090700,29686839,753,758,758,751,605
20250109,090600,29228271,758,758,758,758,22
20250109,090500,29211595,758,758,758,758,1
20250109,090400,29210837,749,761,761,748,8214
20250109,090300,23057630,761,761,761,761,1202
20250109,090200,22142908,760,760,761,760,12078
20250109,090100,12963528,760,760,760,759,1143
20250109,090000,12095841,760,772,772,746,16131