stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,190400,656895044,893,893,893,893,5503
20250109,190300,656895044,893,893,893,893,0
20250109,190200,656895044,893,893,893,893,0
20250109,190100,656895044,893,893,893,893,0
20250109,190000,656895044,893,893,893,893,0
20250109,185900,656895044,893,893,893,893,0
20250109,185800,656895044,893,893,893,893,0
20250109,185700,656895044,893,893,893,893,0
20250109,185600,656895044,893,893,893,893,0
20250109,185500,656895044,893,893,893,893,0
20250109,185400,656895044,893,893,893,893,0
20250109,185300,656895044,893,893,893,893,0
20250109,185200,656895044,893,893,893,893,0
20250109,185100,656895044,893,893,893,893,0
20250109,185000,656895044,893,893,893,893,0
20250109,184900,656895044,893,893,893,893,0
20250109,184800,656895044,893,893,893,893,0
20250109,184700,656895044,893,893,893,893,0
20250109,184600,656895044,893,893,893,893,0
20250109,184500,656895044,893,893,893,893,0
20250109,184400,656895044,893,893,893,893,0
20250109,184300,656895044,893,893,893,893,0
20250109,184200,656895044,893,893,893,893,0
20250109,184100,656895044,893,893,893,893,0
20250109,184000,656895044,893,893,893,893,0
20250109,183900,656895044,893,893,893,893,0
20250109,183800,656895044,893,893,893,893,0
20250109,183700,656895044,893,893,893,893,0
20250109,183600,656895044,893,893,893,893,0
20250109,183500,656895044,893,893,893,893,0
20250109,183400,656895044,893,893,893,893,5503
20250109,183300,656895044,893,893,893,893,0
20250109,183200,656895044,893,893,893,893,0
20250109,183100,656895044,893,893,893,893,0
20250109,183000,656895044,893,893,893,893,0
20250109,182900,656895044,893,893,893,893,0
20250109,182800,656895044,893,893,893,893,0
20250109,182700,656895044,893,893,893,893,0
20250109,182600,656895044,893,893,893,893,0
20250109,182500,656895044,893,893,893,893,0
20250109,182400,656895044,893,893,893,893,0
20250109,182300,656895044,893,893,893,893,0
20250109,182200,656895044,893,893,893,893,0
20250109,182100,656895044,893,893,893,893,0
20250109,182000,656895044,893,893,893,893,0
20250109,181900,656895044,893,893,893,893,0
20250109,181800,656895044,893,893,893,893,0
20250109,181700,656895044,893,893,893,893,0
20250109,181600,656895044,893,893,893,893,0
20250109,181500,656895044,893,893,893,893,0
20250109,181400,656895044,893,893,893,893,0
20250109,181300,656895044,893,893,893,893,0
20250109,181200,656895044,893,893,893,893,0
20250109,181100,656895044,893,893,893,893,0
20250109,181000,656895044,893,893,893,893,0
20250109,180900,656895044,893,893,893,893,0
20250109,180800,656895044,893,893,893,893,0
20250109,180700,656895044,893,893,893,893,0
20250109,180600,656895044,893,893,893,893,0
20250109,180500,656895044,893,893,893,893,0
20250109,180400,656895044,893,893,893,893,5503
20250109,180300,656895044,893,893,893,893,0
20250109,180200,656895044,893,893,893,893,0
20250109,180100,656895044,893,893,893,893,0
20250109,180000,656895044,893,893,893,893,0
20250109,175900,656895044,893,893,893,893,0
20250109,175800,656895044,893,893,893,893,0
20250109,175700,656895044,893,893,893,893,0
20250109,175600,656895044,893,893,893,893,0
20250109,175500,656895044,893,893,893,893,0
20250109,175400,656895044,893,893,893,893,0
20250109,175300,656895044,893,893,893,893,0
20250109,175200,656895044,893,893,893,893,0
20250109,175100,656895044,893,893,893,893,0
20250109,175000,656895044,893,893,893,893,0
20250109,174900,656895044,893,893,893,893,0
20250109,174800,656895044,893,893,893,893,0
20250109,174700,656895044,893,893,893,893,0
20250109,174600,656895044,893,893,893,893,0
20250109,174500,656895044,893,893,893,893,0
20250109,174400,656895044,893,893,893,893,0
20250109,174300,656895044,893,893,893,893,0
20250109,174200,656895044,893,893,893,893,0
20250109,174100,656895044,893,893,893,893,0
20250109,174000,656895044,893,893,893,893,0
20250109,173900,656895044,893,893,893,893,0
20250109,173800,656895044,893,893,893,893,0
20250109,173700,656895044,893,893,893,893,0
20250109,173600,656895044,893,893,893,893,0
20250109,173500,656895044,893,893,893,893,0
20250109,173400,656895044,893,893,893,893,5503
20250109,173300,656895044,893,893,893,893,0
20250109,173200,656895044,893,893,893,893,0
20250109,173100,656895044,893,893,893,893,0
20250109,173000,656895044,893,893,893,893,0
20250109,172900,656895044,893,893,893,893,0
20250109,172800,656895044,893,893,893,893,0
20250109,172700,656895044,893,893,893,893,0
20250109,172600,656895044,893,893,893,893,0
20250109,172500,656895044,893,893,893,893,0
20250109,172400,656895044,893,893,893,893,0
20250109,172300,656895044,893,893,893,893,0
20250109,172200,656895044,893,893,893,893,0
20250109,172100,656895044,893,893,893,893,0
20250109,172000,656895044,893,893,893,893,0
20250109,171900,656895044,893,893,893,893,0
20250109,171800,656895044,893,893,893,893,0
20250109,171700,656895044,893,893,893,893,0
20250109,171600,656895044,893,893,893,893,0
20250109,171500,656895044,893,893,893,893,0
20250109,171400,656895044,893,893,893,893,0
20250109,171300,656895044,893,893,893,893,0
20250109,171200,656895044,893,893,893,893,0
20250109,171100,656895044,893,893,893,893,0
20250109,171000,656895044,893,893,893,893,0
20250109,170900,656895044,893,893,893,893,0
20250109,170800,656895044,893,893,893,893,0
20250109,170700,656895044,893,893,893,893,0
20250109,170600,656895044,893,893,893,893,0
20250109,170500,656895044,893,893,893,893,0
20250109,170400,656895044,893,893,893,893,5503
20250109,170300,656895044,893,893,893,893,0
20250109,170200,656895044,893,893,893,893,0
20250109,170100,656895044,893,893,893,893,0
20250109,170000,656895044,893,893,893,893,0
20250109,165900,656895044,893,893,893,893,0
20250109,165800,656895044,893,893,893,893,0
20250109,165700,656895044,893,893,893,893,0
20250109,165600,656895044,893,893,893,893,0
20250109,165500,656895044,893,893,893,893,0
20250109,165400,656895044,893,893,893,893,0
20250109,165300,656895044,893,893,893,893,0
20250109,165200,656895044,893,893,893,893,0
20250109,165100,656895044,893,893,893,893,0
20250109,165000,656895044,893,893,893,893,0
20250109,164900,656895044,893,893,893,893,0
20250109,164800,656895044,893,893,893,893,0
20250109,164700,656895044,893,893,893,893,0
20250109,164600,656895044,893,893,893,893,0
20250109,164500,656895044,893,893,893,893,0
20250109,164400,656895044,893,893,893,893,0
20250109,164300,656895044,893,893,893,893,0
20250109,164200,656895044,893,893,893,893,0
20250109,164100,656895044,893,893,893,893,0
20250109,164000,656895044,893,893,893,893,0
20250109,163900,656895044,893,893,893,893,0
20250109,163800,656895044,893,893,893,893,0
20250109,163700,656895044,893,893,893,893,0
20250109,163600,656895044,893,893,893,893,0
20250109,163500,656895044,893,893,893,893,0
20250109,163400,656895044,893,893,893,893,5503
20250109,163300,656895044,893,893,893,893,0
20250109,163200,656895044,893,893,893,893,0
20250109,163100,656895044,893,893,893,893,0
20250109,163000,656895044,893,893,893,893,0
20250109,162900,656895044,893,893,893,893,0
20250109,162800,656895044,893,893,893,893,0
20250109,162700,656895044,893,893,893,893,0
20250109,162600,656895044,893,893,893,893,0
20250109,162500,656895044,893,893,893,893,0
20250109,162400,656895044,893,893,893,893,0
20250109,162300,656895044,893,893,893,893,0
20250109,162200,656895044,893,893,893,893,0
20250109,162100,656895044,893,893,893,893,0
20250109,162000,656895044,893,893,893,893,0
20250109,161900,656895044,893,893,893,893,0
20250109,161800,656895044,893,893,893,893,0
20250109,161700,656895044,893,893,893,893,0
20250109,161600,656895044,893,893,893,893,0
20250109,161500,656895044,893,893,893,893,0
20250109,161400,656895044,893,893,893,893,0
20250109,161300,656895044,893,893,893,893,0
20250109,161200,656895044,893,893,893,893,0
20250109,161100,656895044,893,893,893,893,0
20250109,161000,656895044,893,893,893,893,0
20250109,160900,656895044,893,893,893,893,0
20250109,160800,656895044,893,893,893,893,0
20250109,160700,656895044,893,893,893,893,0
20250109,160600,656895044,893,893,893,893,0
20250109,160500,656895044,893,893,893,893,0
20250109,160400,656895044,893,893,893,893,5503
20250109,160300,656895044,893,893,893,893,0
20250109,160200,656895044,893,893,893,893,0
20250109,160100,656895044,893,893,893,893,0
20250109,160000,656895044,893,893,893,893,0
20250109,155900,656895044,893,893,893,893,0
20250109,155800,656895044,893,893,893,893,0
20250109,155700,656895044,893,893,893,893,0
20250109,155600,656895044,893,893,893,893,0
20250109,155500,656895044,893,893,893,893,0
20250109,155400,656895044,893,893,893,893,0
20250109,155300,656895044,893,893,893,893,0
20250109,155200,656895044,893,893,893,893,0
20250109,155100,656895044,893,893,893,893,0
20250109,155000,656895044,893,893,893,893,0
20250109,154900,656895044,893,893,893,893,0
20250109,154800,656895044,893,893,893,893,0
20250109,154700,656895044,893,893,893,893,0
20250109,154600,656895044,893,893,893,893,0
20250109,154500,656895044,893,893,893,893,0
20250109,154400,656895044,893,893,893,893,0
20250109,154300,656895044,893,893,893,893,0
20250109,154200,656895044,893,893,893,893,0
20250109,154100,656895044,893,893,893,893,0
20250109,154000,656895044,893,893,893,893,0
20250109,153900,656895044,893,893,893,893,0
20250109,153800,656895044,893,893,893,893,0
20250109,153700,656895044,893,893,893,893,0
20250109,153600,656895044,893,893,893,893,0
20250109,153500,656895044,893,893,893,893,0
20250109,153400,656895044,893,893,893,893,5503
20250109,153300,656895044,893,893,893,893,0
20250109,153200,656895044,893,893,893,893,0
20250109,153100,656895044,893,893,893,893,0
20250109,153000,656895044,893,893,893,893,5503
20250109,152900,651980865,896,896,896,896,0
20250109,152800,651980865,896,896,896,896,0
20250109,152700,651980865,896,896,896,896,0
20250109,152600,651980865,896,896,896,896,0
20250109,152500,651980865,896,896,896,896,0
20250109,152400,651980865,896,896,896,896,0
20250109,152300,651980865,896,896,896,896,0
20250109,152200,651980865,896,896,896,896,0
20250109,152100,651980865,896,896,896,896,0
20250109,152000,651980865,896,896,896,896,0
20250109,151900,651980865,896,894,896,894,3669
20250109,151800,648698543,896,896,896,894,703
20250109,151700,648069028,896,895,896,895,154
20250109,151600,647931093,895,895,895,894,281
20250109,151500,647679808,896,896,896,896,0
20250109,151400,647679808,896,897,897,892,160
20250109,151300,647536438,897,896,897,892,3048
20250109,151200,644809425,896,896,897,896,6826
20250109,151100,638693328,896,895,896,895,6821
20250109,151000,632584733,896,896,896,896,100
20250109,150900,632495133,896,896,896,896,2056
20250109,150800,630652957,896,896,896,896,50
20250109,150700,630608157,895,895,895,895,0
20250109,150600,630608157,895,895,895,895,131
20250109,150500,630490912,897,895,897,895,595
20250109,150400,629958385,897,897,897,897,300
20250109,150300,629689285,895,896,897,895,11182
20250109,150200,619674246,896,896,896,896,833
20250109,150100,618927878,896,896,896,896,30
20250109,150000,618900998,895,895,895,895,1000
20250109,145900,618005998,896,896,896,896,2148
20250109,145800,616081390,896,896,896,896,0
20250109,145700,616081390,896,896,896,896,1010
20250109,145600,615176430,894,896,896,894,421
20250109,145500,614799216,897,896,897,896,3260
20250109,145400,611875828,893,896,896,893,2015
20250109,145300,610076424,897,897,897,897,0
20250109,145200,610076424,897,897,897,897,0
20250109,145100,610076424,897,897,897,897,0
20250109,145000,610076424,897,897,897,897,1
20250109,144900,610075527,892,896,897,892,1606
20250109,144800,608635325,897,897,897,897,197
20250109,144700,608458616,897,897,897,897,8
20250109,144600,608451440,897,897,897,897,340
20250109,144500,608146460,897,897,897,897,0
20250109,144400,608146460,897,897,897,891,2330
20250109,144300,606067660,897,897,897,897,0
20250109,144200,606067660,897,895,897,895,2363
20250109,144100,603951211,895,892,895,892,8927
20250109,144000,595975882,891,891,891,891,0
20250109,143900,595975882,891,891,891,891,1000
20250109,143800,595084882,892,891,892,891,1510
20250109,143700,593739462,891,891,891,890,497
20250109,143600,593296636,891,891,891,891,2
20250109,143500,593294854,890,891,891,890,1001
20250109,143400,592403963,890,891,891,890,121
20250109,143300,592296156,891,891,891,891,94
20250109,143200,592212402,891,891,891,891,501
20250109,143100,591766011,892,892,892,892,14
20250109,143000,591753523,892,891,892,891,1001
20250109,142900,590861631,892,892,892,892,1
20250109,142800,590860739,892,892,892,892,1
20250109,142700,590859847,892,892,892,892,600
20250109,142600,590324647,892,890,892,890,479
20250109,142500,589898331,890,892,892,890,404
20250109,142400,589538767,892,892,892,892,2148
20250109,142300,587622751,892,893,893,892,1585
20250109,142200,586208897,893,893,893,893,314
20250109,142100,585928495,892,894,894,892,1788
20250109,142000,584332414,895,894,895,894,563
20250109,141900,583829042,896,896,896,896,0
20250109,141800,583829042,896,896,896,896,0
20250109,141700,583829042,896,896,896,896,41
20250109,141600,583792306,896,892,896,892,9855
20250109,141500,574986413,892,890,892,889,19042
20250109,141400,558013763,890,890,890,890,0
20250109,141300,558013763,890,888,890,888,1828
20250109,141200,556390495,888,888,888,888,1000
20250109,141100,555502495,888,888,888,888,210
20250109,141000,555316015,888,890,890,888,495
20250109,140900,554876443,890,891,891,890,1043
20250109,140800,553948170,891,891,891,891,634
20250109,140700,553383276,891,890,891,890,1707
20250109,140600,551864040,890,890,890,890,1019
20250109,140500,550957130,886,890,890,886,1300
20250109,140400,549801187,890,890,890,890,0
20250109,140300,549801187,890,890,890,890,0
20250109,140200,549801187,890,890,890,890,0
20250109,140100,549801187,890,890,890,890,9
20250109,140000,549793177,891,888,891,888,66
20250109,135900,549734440,888,888,888,888,4080
20250109,135800,546111400,891,890,891,890,150
20250109,135700,545977871,890,890,890,890,17
20250109,135600,545962741,890,890,890,890,0
20250109,135500,545962741,890,889,890,889,4288
20250109,135400,542148641,886,889,889,886,7
20250109,135300,542142421,889,887,889,887,1363
20250109,135200,540932739,887,887,887,887,23
20250109,135100,540912338,887,887,887,887,0
20250109,135000,540912338,887,887,887,887,0
20250109,134900,540912338,887,887,887,887,9
20250109,134800,540904355,887,887,887,886,511
20250109,134700,540451598,887,887,887,887,14
20250109,134600,540439180,888,888,888,888,2
20250109,134500,540437404,888,888,888,888,0
20250109,134400,540437404,888,888,888,888,8
20250109,134300,540430300,888,888,888,888,410
20250109,134200,540066220,888,889,889,888,923
20250109,134100,539245697,889,889,889,887,701
20250109,134000,538623862,889,887,889,887,5024
20250109,133900,534167526,889,889,889,889,0
20250109,133800,534167526,889,889,889,889,303
20250109,133700,533898159,890,889,890,889,814
20250109,133600,533174479,889,889,889,889,209
20250109,133500,532988678,889,889,889,889,5
20250109,133400,532984233,889,889,889,889,10
20250109,133300,532975343,885,885,885,885,0
20250109,133200,532975343,885,885,885,885,0
20250109,133100,532975343,885,885,885,885,109
20250109,133000,532878878,886,888,888,886,139
20250109,132900,532755618,890,890,890,890,3
20250109,132800,532752948,890,890,890,890,65
20250109,132700,532695098,889,891,891,889,1383
20250109,132600,531463963,891,890,891,890,1116
20250109,132500,530470123,890,891,891,890,269
20250109,132400,530230446,890,892,892,890,2199
20250109,132300,528271135,891,891,891,891,174
20250109,132200,528116101,892,891,892,891,5981
20250109,132100,522781348,891,891,891,891,68
20250109,132000,522720760,891,891,891,891,444
20250109,131900,522325156,891,889,891,889,2402
20250109,131800,520184982,889,886,891,886,12840
20250109,131700,508773985,885,885,885,885,0
20250109,131600,508773985,885,886,886,885,1015
20250109,131500,507874710,886,886,886,886,15
20250109,131400,507861420,885,885,885,885,2085
20250109,131300,506016195,885,885,885,885,359
20250109,131200,505698480,885,885,885,885,15
20250109,131100,505685205,886,885,886,885,2119
20250109,131000,503807890,885,884,885,884,501
20250109,130900,503365005,884,884,884,884,763
20250109,130800,502690513,885,886,886,885,6
20250109,130700,502685200,886,886,886,885,3
20250109,130600,502682543,886,886,886,886,0
20250109,130500,502682543,886,886,886,886,18467
20250109,130400,486320781,886,884,886,884,5574
20250109,130300,481391067,883,883,883,883,1048
20250109,130200,480465683,883,883,883,883,0
20250109,130100,480465683,883,881,883,881,3939
20250109,130000,476993828,880,880,880,880,0
20250109,125900,476993828,880,879,880,879,933
20250109,125800,476173238,878,879,879,878,1050
20250109,125700,475251288,878,878,878,878,1175
20250109,125600,474219638,878,879,879,878,300
20250109,125500,473955939,880,880,880,880,52
20250109,125400,473910179,879,879,879,879,11
20250109,125300,473900510,880,880,880,880,485
20250109,125200,473473710,880,880,880,880,7
20250109,125100,473467550,880,880,880,880,7
20250109,125000,473461390,880,880,880,880,0
20250109,124900,473461390,880,880,880,880,1
20250109,124800,473460510,881,881,881,881,0
20250109,124700,473460510,881,877,881,877,1011
20250109,124600,472573820,880,880,880,880,1999
20250109,124500,470814700,877,877,877,877,1321
20250109,124400,469656183,877,877,877,877,14
20250109,124300,469643905,876,876,876,876,0
20250109,124200,469643905,876,876,876,876,0
20250109,124100,469643905,876,876,876,876,4553
20250109,124000,465655477,876,876,876,876,2302
20250109,123900,463638925,880,880,880,880,2
20250109,123800,463637165,880,880,880,880,4
20250109,123700,463633645,880,877,880,876,149
20250109,123600,463503075,877,881,881,877,1001
20250109,123500,462625194,881,881,881,881,6
20250109,123400,462619908,876,876,876,876,4
20250109,123300,462616404,881,881,881,881,2
20250109,123200,462614642,876,876,876,876,1000
20250109,123100,461738642,882,882,882,882,0
20250109,123000,461738642,882,882,882,882,6
20250109,122900,461733350,882,882,882,882,3
20250109,122800,461730704,882,882,882,882,0
20250109,122700,461730704,882,882,882,882,1
20250109,122600,461729822,876,876,876,876,1
20250109,122500,461728946,882,882,882,882,1
20250109,122400,461728064,875,875,875,875,342
20250109,122300,461428814,875,876,876,875,9300
20250109,122200,453284485,876,876,876,876,0
20250109,122100,453284485,876,879,879,876,5806
20250109,122000,448185894,881,879,881,879,602
20250109,121900,447656732,879,879,879,879,112
20250109,121800,447558284,879,879,879,879,0
20250109,121700,447558284,879,879,879,879,72
20250109,121600,447494996,879,880,880,879,44
20250109,121500,447456313,883,883,883,883,0
20250109,121400,447456313,883,883,883,883,11
20250109,121300,447446600,879,879,879,879,2000
20250109,121200,445688600,879,880,880,879,2651
20250109,121100,443358370,880,880,880,880,1000
20250109,121000,442478370,882,882,882,882,0
20250109,120900,442478370,882,882,882,882,0
20250109,120800,442478370,882,882,882,882,14
20250109,120700,442466022,882,879,882,879,5
20250109,120600,442461624,879,880,880,879,1011
20250109,120500,441572874,880,880,880,880,1
20250109,120400,441571994,884,884,884,884,0
20250109,120300,441571994,884,884,884,884,0
20250109,120200,441571994,884,880,884,880,3
20250109,120100,441569350,884,884,884,884,10
20250109,120000,441560510,884,884,884,884,1
20250109,115900,441559626,879,879,879,879,0
20250109,115800,441559626,879,880,880,879,710
20250109,115700,440935495,879,879,879,879,0
20250109,115600,440935495,879,884,884,879,3002
20250109,115500,438296722,885,884,885,884,890
20250109,115400,437509947,883,883,884,883,423
20250109,115300,437136248,883,880,884,880,3263
20250109,115200,434259845,880,880,880,880,0
20250109,115100,434259845,880,884,884,880,2
20250109,115000,434258081,881,881,881,881,0
20250109,114900,434258081,881,881,881,881,0
20250109,114800,434258081,881,881,881,881,7
20250109,114700,434251914,881,883,883,881,162
20250109,114600,434109170,883,883,883,883,542
20250109,114500,433630584,882,882,882,882,1
20250109,114400,433629702,884,884,884,884,1
20250109,114300,433628818,884,884,884,884,0
20250109,114200,433628818,884,884,884,884,0
20250109,114100,433628818,884,884,884,884,0
20250109,114000,433628818,884,884,884,884,0
20250109,113900,433628818,884,884,884,884,1
20250109,113800,433627934,878,878,878,878,10
20250109,113700,433619154,877,877,877,877,0
20250109,113600,433619154,877,884,884,877,2569
20250109,113500,431362162,884,885,885,878,3604
20250109,113400,428197825,884,883,884,883,5000
20250109,113300,423777829,884,883,884,875,10003
20250109,113200,415004579,884,884,884,884,100
20250109,113100,414916179,885,885,885,884,103
20250109,113000,414825124,885,885,885,885,100
20250109,112900,414736624,885,885,885,885,96
20250109,112800,414651664,885,884,885,884,8958
20250109,112700,406725712,880,880,880,880,505
20250109,112600,406281312,884,884,884,884,0
20250109,112500,406281312,884,884,884,884,0
20250109,112400,406281312,884,884,884,884,82
20250109,112300,406208824,884,884,884,884,435
20250109,112200,405824284,884,884,884,884,0
20250109,112100,405824284,884,884,884,884,565
20250109,112000,405324824,884,884,884,884,100
20250109,111900,405236424,886,884,886,884,122
20250109,111800,405128334,884,884,884,884,839
20250109,111700,404386658,884,884,884,884,0
20250109,111600,404386658,884,884,886,884,6136
20250109,111500,398953156,887,887,887,887,5700
20250109,111400,393897256,886,886,886,886,700
20250109,111300,393277056,886,883,886,883,9505
20250109,111200,384862683,883,883,883,883,10
20250109,111100,384853853,883,879,883,879,701
20250109,111000,384237670,883,883,883,883,863
20250109,110900,383475641,883,883,883,883,0
20250109,110800,383475641,883,883,883,883,100
20250109,110700,383387341,883,883,883,883,506
20250109,110600,382940543,882,882,882,882,0
20250109,110500,382940543,882,881,882,879,5039
20250109,110400,378503356,884,884,884,882,132
20250109,110300,378386924,882,882,882,882,0
20250109,110200,378386924,882,882,882,882,6
20250109,110100,378381632,883,883,883,883,335
20250109,110000,378085827,883,883,883,883,101
20250109,105900,377996644,884,884,884,884,158
20250109,105800,377856972,883,883,883,883,770
20250109,105700,377177062,883,883,883,883,230
20250109,105600,376973972,884,884,884,884,0
20250109,105500,376973972,884,884,884,884,0
20250109,105400,376973972,884,882,884,882,657
20250109,105300,376394490,883,884,884,883,304
20250109,105200,376126055,884,884,884,884,6
20250109,105100,376120751,884,884,884,884,9
20250109,105000,376112795,884,883,884,883,20
20250109,104900,376095133,881,880,881,877,1870
20250109,104800,374450670,877,877,877,877,0
20250109,104700,374450670,877,882,882,877,6905
20250109,104600,368377736,883,883,883,883,110
20250109,104500,368280606,884,882,884,882,101
20250109,104400,368191522,882,882,882,882,38
20250109,104300,368158006,885,885,885,885,0
20250109,104200,368158006,885,885,885,885,0
20250109,104100,368158006,885,884,885,884,2
20250109,104000,368156237,882,882,882,882,0
20250109,103900,368156237,882,884,884,882,32
20250109,103800,368128009,886,886,886,886,0
20250109,103700,368128009,886,886,886,886,0
20250109,103600,368128009,886,886,886,886,21
20250109,103500,368109403,886,884,886,884,28
20250109,103400,368084607,886,886,886,886,0
20250109,103300,368084607,886,886,886,886,0
20250109,103200,368084607,886,884,886,880,15001
20250109,103100,354876574,887,887,887,887,2136
20250109,103000,352981942,887,887,887,887,93
20250109,102900,352899451,887,887,887,884,2205
20250109,102800,350948060,888,888,888,888,0
20250109,102700,350948060,888,888,888,888,120
20250109,102600,350841500,888,885,888,885,4769
20250109,102500,346615859,885,884,885,884,149
20250109,102400,346484142,885,885,885,885,7
20250109,102300,346477947,885,884,885,884,1091
20250109,102200,345513502,884,884,884,883,1270
20250109,102100,344391022,883,883,883,882,512
20250109,102000,343938927,883,883,883,883,0
20250109,101900,343938927,883,880,883,880,3358
20250109,101800,340983882,880,881,881,880,333
20250109,101700,340690841,880,882,882,880,8
20250109,101600,340683796,882,882,882,882,505
20250109,101500,340238386,884,883,884,883,10
20250109,101400,340229548,882,884,884,882,1848
20250109,101300,338599585,884,884,884,884,20
20250109,101200,338581905,884,882,884,882,5261
20250109,101100,333936700,882,882,882,882,223
20250109,101000,333740014,882,881,882,881,600
20250109,100900,333210821,881,880,881,880,6185
20250109,100800,327766988,880,880,880,880,10
20250109,100700,327758188,880,880,880,880,111
20250109,100600,327660508,880,880,880,879,5708
20250109,100500,322637484,880,880,880,875,1702
20250109,100400,321139879,880,880,880,880,251
20250109,100300,320918999,880,879,880,879,252
20250109,100200,320697459,879,879,879,879,9
20250109,100100,320689548,879,879,879,879,1
20250109,100000,320688669,879,879,879,879,45
20250109,095900,320649114,879,873,879,871,27324
20250109,095800,296768745,871,873,873,871,1310
20250109,095700,295627034,873,874,874,873,10025
20250109,095600,286865190,874,873,874,873,4598
20250109,095500,282846667,873,874,874,873,5072
20250109,095400,278413741,874,874,874,874,3172
20250109,095300,275641413,874,872,874,872,1033
20250109,095200,274740585,872,874,874,872,85
20250109,095100,274666415,874,874,874,874,10
20250109,095000,274657675,874,875,875,871,3837
20250109,094900,271314535,875,873,875,873,2532
20250109,094800,269101833,873,873,873,872,432
20250109,094700,268724797,873,873,873,873,31
20250109,094600,268697734,873,873,873,872,27
20250109,094500,268674171,873,873,873,872,258
20250109,094400,268449137,873,873,873,873,1043
20250109,094300,267538598,873,874,874,873,56
20250109,094200,267489703,874,875,875,872,1010
20250109,094100,266608614,875,873,875,873,3201
20250109,094000,263810548,873,873,873,871,3011
20250109,093900,261186173,871,872,873,871,3373
20250109,093800,258246916,871,872,872,871,1461
20250109,093700,256974377,871,871,871,871,4520
20250109,093600,253037457,872,871,873,871,24
20250109,093500,253016529,871,874,874,871,2720
20250109,093400,250643630,875,875,875,872,632
20250109,093300,250091430,875,874,875,874,1081
20250109,093200,249146615,870,871,874,870,6631
20250109,093100,243362625,871,871,871,870,5173
20250109,093000,238861942,871,874,875,871,2730
20250109,092900,236482101,874,874,874,870,468
20250109,092800,236073235,870,875,876,870,17539
20250109,092700,220797833,875,873,876,873,249
20250109,092600,220580153,871,875,875,870,362
20250109,092500,220265089,870,875,876,870,26084
20250109,092400,197546184,875,874,875,872,29837
20250109,092300,171501044,873,876,876,873,5660
20250109,092200,166554485,877,879,879,874,7713
20250109,092100,159804986,880,877,880,877,111
20250109,092000,159707603,880,880,881,880,80
20250109,091900,159637197,877,880,880,877,381
20250109,091800,159302980,880,880,880,880,0
20250109,091700,159302980,880,880,880,880,23
20250109,091600,159282740,880,880,880,880,270
20250109,091500,159045140,875,881,881,875,4301
20250109,091400,155278492,883,882,883,881,6374
20250109,091300,149657584,882,884,885,874,3086
20250109,091200,146936978,884,887,887,876,2504
20250109,091100,144724226,887,888,894,873,17997
20250109,091000,128808677,887,871,887,871,15912
20250109,090900,114790555,871,873,873,870,30319
20250109,090800,88375529,873,878,879,873,10991
20250109,090700,78771815,878,874,879,874,2046
20250109,090600,76983411,879,873,879,873,4901
20250109,090500,72704726,873,879,879,873,1293
20250109,090400,71574724,879,872,879,872,4786
20250109,090300,67396595,872,872,873,871,13864
20250109,090200,55306759,874,873,875,873,8265
20250109,090100,48077144,876,876,879,873,12727
20250109,090000,36952425,874,885,885,874,41826