stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,190400,724887195,834,834,834,834,11210
20250121,190300,724887195,834,834,834,834,0
20250121,190200,724887195,834,834,834,834,0
20250121,190100,724887195,834,834,834,834,0
20250121,190000,724887195,834,834,834,834,0
20250121,185900,724887195,834,834,834,834,0
20250121,185800,724887195,834,834,834,834,0
20250121,185700,724887195,834,834,834,834,0
20250121,185600,724887195,834,834,834,834,0
20250121,185500,724887195,834,834,834,834,0
20250121,185400,724887195,834,834,834,834,0
20250121,185300,724887195,834,834,834,834,0
20250121,185200,724887195,834,834,834,834,0
20250121,185100,724887195,834,834,834,834,0
20250121,185000,724887195,834,834,834,834,0
20250121,184900,724887195,834,834,834,834,0
20250121,184800,724887195,834,834,834,834,0
20250121,184700,724887195,834,834,834,834,0
20250121,184600,724887195,834,834,834,834,0
20250121,184500,724887195,834,834,834,834,0
20250121,184400,724887195,834,834,834,834,0
20250121,184300,724887195,834,834,834,834,0
20250121,184200,724887195,834,834,834,834,0
20250121,184100,724887195,834,834,834,834,0
20250121,184000,724887195,834,834,834,834,0
20250121,183900,724887195,834,834,834,834,0
20250121,183800,724887195,834,834,834,834,0
20250121,183700,724887195,834,834,834,834,0
20250121,183600,724887195,834,834,834,834,0
20250121,183500,724887195,834,834,834,834,0
20250121,183400,724887195,834,834,834,834,11210
20250121,183300,724887195,834,834,834,834,0
20250121,183200,724887195,834,834,834,834,0
20250121,183100,724887195,834,834,834,834,0
20250121,183000,724887195,834,834,834,834,0
20250121,182900,724887195,834,834,834,834,0
20250121,182800,724887195,834,834,834,834,0
20250121,182700,724887195,834,834,834,834,0
20250121,182600,724887195,834,834,834,834,0
20250121,182500,724887195,834,834,834,834,0
20250121,182400,724887195,834,834,834,834,0
20250121,182300,724887195,834,834,834,834,0
20250121,182200,724887195,834,834,834,834,0
20250121,182100,724887195,834,834,834,834,0
20250121,182000,724887195,834,834,834,834,0
20250121,181900,724887195,834,834,834,834,0
20250121,181800,724887195,834,834,834,834,0
20250121,181700,724887195,834,834,834,834,0
20250121,181600,724887195,834,834,834,834,0
20250121,181500,724887195,834,834,834,834,0
20250121,181400,724887195,834,834,834,834,0
20250121,181300,724887195,834,834,834,834,0
20250121,181200,724887195,834,834,834,834,0
20250121,181100,724887195,834,834,834,834,0
20250121,181000,724887195,834,834,834,834,0
20250121,180900,724887195,834,834,834,834,0
20250121,180800,724887195,834,834,834,834,0
20250121,180700,724887195,834,834,834,834,0
20250121,180600,724887195,834,834,834,834,0
20250121,180500,724887195,834,834,834,834,0
20250121,180400,724887195,834,834,834,834,11210
20250121,180300,724887195,834,834,834,834,0
20250121,180200,724887195,834,834,834,834,0
20250121,180100,724887195,834,834,834,834,0
20250121,180000,724887195,834,834,834,834,0
20250121,175900,724887195,834,834,834,834,0
20250121,175800,724887195,834,834,834,834,0
20250121,175700,724887195,834,834,834,834,0
20250121,175600,724887195,834,834,834,834,0
20250121,175500,724887195,834,834,834,834,0
20250121,175400,724887195,834,834,834,834,0
20250121,175300,724887195,834,834,834,834,0
20250121,175200,724887195,834,834,834,834,0
20250121,175100,724887195,834,834,834,834,0
20250121,175000,724887195,834,834,834,834,0
20250121,174900,724887195,834,834,834,834,0
20250121,174800,724887195,834,834,834,834,0
20250121,174700,724887195,834,834,834,834,0
20250121,174600,724887195,834,834,834,834,0
20250121,174500,724887195,834,834,834,834,0
20250121,174400,724887195,834,834,834,834,0
20250121,174300,724887195,834,834,834,834,0
20250121,174200,724887195,834,834,834,834,0
20250121,174100,724887195,834,834,834,834,0
20250121,174000,724887195,834,834,834,834,0
20250121,173900,724887195,834,834,834,834,0
20250121,173800,724887195,834,834,834,834,0
20250121,173700,724887195,834,834,834,834,0
20250121,173600,724887195,834,834,834,834,0
20250121,173500,724887195,834,834,834,834,0
20250121,173400,724887195,834,834,834,834,11210
20250121,173300,724887195,834,834,834,834,0
20250121,173200,724887195,834,834,834,834,0
20250121,173100,724887195,834,834,834,834,0
20250121,173000,724887195,834,834,834,834,0
20250121,172900,724887195,834,834,834,834,0
20250121,172800,724887195,834,834,834,834,0
20250121,172700,724887195,834,834,834,834,0
20250121,172600,724887195,834,834,834,834,0
20250121,172500,724887195,834,834,834,834,0
20250121,172400,724887195,834,834,834,834,0
20250121,172300,724887195,834,834,834,834,0
20250121,172200,724887195,834,834,834,834,0
20250121,172100,724887195,834,834,834,834,0
20250121,172000,724887195,834,834,834,834,0
20250121,171900,724887195,834,834,834,834,0
20250121,171800,724887195,834,834,834,834,0
20250121,171700,724887195,834,834,834,834,0
20250121,171600,724887195,834,834,834,834,0
20250121,171500,724887195,834,834,834,834,0
20250121,171400,724887195,834,834,834,834,0
20250121,171300,724887195,834,834,834,834,0
20250121,171200,724887195,834,834,834,834,0
20250121,171100,724887195,834,834,834,834,0
20250121,171000,724887195,834,834,834,834,0
20250121,170900,724887195,834,834,834,834,0
20250121,170800,724887195,834,834,834,834,0
20250121,170700,724887195,834,834,834,834,0
20250121,170600,724887195,834,834,834,834,0
20250121,170500,724887195,834,834,834,834,0
20250121,170400,724887195,834,834,834,834,11210
20250121,170300,724887195,834,834,834,834,0
20250121,170200,724887195,834,834,834,834,0
20250121,170100,724887195,834,834,834,834,0
20250121,170000,724887195,834,834,834,834,0
20250121,165900,724887195,834,834,834,834,0
20250121,165800,724887195,834,834,834,834,0
20250121,165700,724887195,834,834,834,834,0
20250121,165600,724887195,834,834,834,834,0
20250121,165500,724887195,834,834,834,834,0
20250121,165400,724887195,834,834,834,834,0
20250121,165300,724887195,834,834,834,834,0
20250121,165200,724887195,834,834,834,834,0
20250121,165100,724887195,834,834,834,834,0
20250121,165000,724887195,834,834,834,834,0
20250121,164900,724887195,834,834,834,834,0
20250121,164800,724887195,834,834,834,834,0
20250121,164700,724887195,834,834,834,834,0
20250121,164600,724887195,834,834,834,834,0
20250121,164500,724887195,834,834,834,834,0
20250121,164400,724887195,834,834,834,834,0
20250121,164300,724887195,834,834,834,834,0
20250121,164200,724887195,834,834,834,834,0
20250121,164100,724887195,834,834,834,834,0
20250121,164000,724887195,834,834,834,834,0
20250121,163900,724887195,834,834,834,834,0
20250121,163800,724887195,834,834,834,834,0
20250121,163700,724887195,834,834,834,834,0
20250121,163600,724887195,834,834,834,834,0
20250121,163500,724887195,834,834,834,834,0
20250121,163400,724887195,834,834,834,834,11210
20250121,163300,724887195,834,834,834,834,0
20250121,163200,724887195,834,834,834,834,0
20250121,163100,724887195,834,834,834,834,0
20250121,163000,724887195,834,834,834,834,0
20250121,162900,724887195,834,834,834,834,0
20250121,162800,724887195,834,834,834,834,0
20250121,162700,724887195,834,834,834,834,0
20250121,162600,724887195,834,834,834,834,0
20250121,162500,724887195,834,834,834,834,0
20250121,162400,724887195,834,834,834,834,0
20250121,162300,724887195,834,834,834,834,0
20250121,162200,724887195,834,834,834,834,0
20250121,162100,724887195,834,834,834,834,0
20250121,162000,724887195,834,834,834,834,0
20250121,161900,724887195,834,834,834,834,0
20250121,161800,724887195,834,834,834,834,0
20250121,161700,724887195,834,834,834,834,0
20250121,161600,724887195,834,834,834,834,0
20250121,161500,724887195,834,834,834,834,0
20250121,161400,724887195,834,834,834,834,0
20250121,161300,724887195,834,834,834,834,0
20250121,161200,724887195,834,834,834,834,0
20250121,161100,724887195,834,834,834,834,0
20250121,161000,724887195,834,834,834,834,0
20250121,160900,724887195,834,834,834,834,0
20250121,160800,724887195,834,834,834,834,0
20250121,160700,724887195,834,834,834,834,0
20250121,160600,724887195,834,834,834,834,0
20250121,160500,724887195,834,834,834,834,0
20250121,160400,724887195,834,834,834,834,11210
20250121,160300,724887195,834,834,834,834,0
20250121,160200,724887195,834,834,834,834,0
20250121,160100,724887195,834,834,834,834,0
20250121,160000,724887195,834,834,834,834,0
20250121,155900,724887195,834,834,834,834,0
20250121,155800,724887195,834,834,834,834,0
20250121,155700,724887195,834,834,834,834,0
20250121,155600,724887195,834,834,834,834,0
20250121,155500,724887195,834,834,834,834,0
20250121,155400,724887195,834,834,834,834,0
20250121,155300,724887195,834,834,834,834,0
20250121,155200,724887195,834,834,834,834,0
20250121,155100,724887195,834,834,834,834,0
20250121,155000,724887195,834,834,834,834,0
20250121,154900,724887195,834,834,834,834,0
20250121,154800,724887195,834,834,834,834,0
20250121,154700,724887195,834,834,834,834,0
20250121,154600,724887195,834,834,834,834,0
20250121,154500,724887195,834,834,834,834,0
20250121,154400,724887195,834,834,834,834,0
20250121,154300,724887195,834,834,834,834,0
20250121,154200,724887195,834,834,834,834,0
20250121,154100,724887195,834,834,834,834,0
20250121,154000,724887195,834,834,834,834,0
20250121,153900,724887195,834,834,834,834,0
20250121,153800,724887195,834,834,834,834,0
20250121,153700,724887195,834,834,834,834,0
20250121,153600,724887195,834,834,834,834,0
20250121,153500,724887195,834,834,834,834,0
20250121,153400,724887195,834,834,834,834,11210
20250121,153300,724887195,834,834,834,834,0
20250121,153200,724887195,834,834,834,834,0
20250121,153100,724887195,834,834,834,834,0
20250121,153000,724887195,834,834,834,834,11210
20250121,152900,715538055,837,837,837,837,0
20250121,152800,715538055,837,837,837,837,0
20250121,152700,715538055,837,837,837,837,0
20250121,152600,715538055,837,837,837,837,0
20250121,152500,715538055,837,837,837,837,0
20250121,152400,715538055,837,837,837,837,0
20250121,152300,715538055,837,837,837,837,0
20250121,152200,715538055,837,837,837,837,0
20250121,152100,715538055,837,837,837,837,0
20250121,152000,715538055,837,837,837,837,0
20250121,151900,715538055,837,836,837,836,20
20250121,151800,715521325,837,837,837,831,11150
20250121,151700,706239987,837,836,837,836,1019
20250121,151600,705387184,836,836,836,836,40
20250121,151500,705353744,837,836,837,835,2500
20250121,151400,703264938,836,837,837,836,301
20250121,151300,703013003,837,837,837,837,1
20250121,151200,703012166,836,836,836,836,1060
20250121,151100,702126006,837,837,837,837,0
20250121,151000,702126006,837,837,837,837,3
20250121,150900,702123495,838,837,838,831,13081
20250121,150800,691233622,838,838,838,838,1001
20250121,150700,690394784,838,840,840,838,4552
20250121,150600,686580206,838,838,838,838,7
20250121,150500,686574340,840,840,840,840,39
20250121,150400,686541580,840,840,840,840,75
20250121,150300,686478580,840,840,840,840,2
20250121,150200,686476900,840,840,840,840,13
20250121,150100,686465980,840,838,840,838,1175
20250121,150000,685481189,838,838,838,838,8
20250121,145900,685474485,838,838,838,838,13
20250121,145800,685463591,837,838,838,837,772
20250121,145700,684817426,837,838,838,837,230
20250121,145600,684624896,838,838,838,838,5
20250121,145500,684620706,839,839,839,839,3
20250121,145400,684618189,839,839,839,839,0
20250121,145300,684618189,839,838,839,838,250
20250121,145200,684408440,839,839,839,839,200
20250121,145100,684240640,839,839,839,839,200
20250121,145000,684072840,839,839,839,839,5
20250121,144900,684068645,839,835,839,835,35
20250121,144800,684039320,839,839,839,839,0
20250121,144700,684039320,839,839,839,839,0
20250121,144600,684039320,839,839,839,839,39
20250121,144500,684006599,839,839,839,834,14165
20250121,144400,672191943,838,838,839,838,11
20250121,144300,672182718,839,839,839,839,0
20250121,144200,672182718,839,839,839,839,1
20250121,144100,672181879,839,839,839,839,1010
20250121,144000,671334489,840,840,840,840,42
20250121,143900,671299209,840,835,840,835,2509
20250121,143800,669198834,836,838,838,836,74
20250121,143700,669136921,838,839,839,838,760
20250121,143600,668499891,839,840,840,839,874
20250121,143500,667766603,839,837,839,833,11592
20250121,143400,658054119,837,837,837,837,0
20250121,143300,658054119,837,836,837,830,31110
20250121,143200,632157340,836,836,836,836,35
20250121,143100,632128080,836,838,838,836,15970
20250121,143000,618772499,839,839,839,839,50
20250121,142900,618730549,838,839,839,838,17000
20250121,142800,604479804,840,840,840,840,30
20250121,142700,604454604,840,840,840,840,100
20250121,142600,604370604,840,841,841,840,2360
20250121,142500,602388004,841,841,841,841,64
20250121,142400,602334180,841,841,841,841,59
20250121,142300,602284561,841,841,841,841,12
20250121,142200,602274469,841,841,841,841,3225
20250121,142100,599562244,842,842,842,842,51
20250121,142000,599519302,842,842,842,842,0
20250121,141900,599519302,842,842,842,842,0
20250121,141800,599519302,842,842,842,842,0
20250121,141700,599519302,842,842,842,842,902
20250121,141600,598759818,840,841,842,840,1330
20250121,141500,597641314,841,841,841,841,1
20250121,141400,597640473,843,843,843,843,1
20250121,141300,597639630,843,842,843,842,1799
20250121,141200,596124692,840,839,840,839,1735
20250121,141100,594667527,839,839,839,839,100
20250121,141000,594583627,841,841,841,841,0
20250121,140900,594583627,841,841,841,841,698
20250121,140800,593996609,842,842,842,842,0
20250121,140700,593996609,842,842,842,842,3
20250121,140600,593994083,839,839,839,839,4
20250121,140500,593990727,839,839,839,839,822
20250121,140400,593301069,842,842,842,842,7
20250121,140300,593295175,839,842,842,839,122
20250121,140200,593192781,842,842,842,842,2
20250121,140100,593191097,838,838,838,838,0
20250121,140000,593191097,838,841,841,838,3173
20250121,135900,590529057,841,841,841,841,1
20250121,135800,590528216,841,842,842,841,2045
20250121,135700,588807176,842,843,843,842,1047
20250121,135600,587925538,843,843,843,843,1
20250121,135500,587924695,843,843,843,841,717
20250121,135400,587320328,845,845,845,845,0
20250121,135300,587320328,845,845,845,845,0
20250121,135200,587320328,845,845,845,845,0
20250121,135100,587320328,845,845,845,845,1
20250121,135000,587319483,845,842,845,842,950
20250121,134900,586519577,841,841,841,841,0
20250121,134800,586519577,841,843,843,841,1334
20250121,134700,585396389,843,843,843,843,0
20250121,134600,585396389,843,843,843,843,0
20250121,134500,585396389,843,845,845,843,348
20250121,134400,585103023,842,842,842,842,0
20250121,134300,585103023,842,842,842,842,260
20250121,134200,584884103,845,845,845,845,9
20250121,134100,584876498,845,845,845,845,59
20250121,134000,584826643,845,845,845,845,0
20250121,133900,584826643,845,845,845,845,12
20250121,133800,584816503,845,845,845,845,22
20250121,133700,584797913,845,845,845,845,5
20250121,133600,584793688,845,846,846,845,18
20250121,133500,584778477,837,844,844,836,98598
20250121,133400,502169399,844,844,844,844,0
20250121,133300,502169399,844,844,844,844,1130
20250121,133200,501215679,848,847,848,847,55
20250121,133100,501169071,847,847,847,847,0
20250121,133000,501169071,847,845,847,845,5513
20250121,132900,496499562,845,845,845,845,1446
20250121,132800,495277692,845,846,846,845,4304
20250121,132700,491639078,848,848,848,848,0
20250121,132600,491639078,848,848,848,848,0
20250121,132500,491639078,848,848,848,848,0
20250121,132400,491639078,848,848,849,848,600
20250121,132300,491130235,848,848,848,848,0
20250121,132200,491130235,848,848,848,848,1000
20250121,132100,490282235,846,846,846,846,500
20250121,132000,489859235,848,848,848,848,0
20250121,131900,489859235,848,848,848,848,15
20250121,131800,489846515,848,848,848,848,0
20250121,131700,489846515,848,848,848,848,0
20250121,131600,489846515,848,848,848,848,4
20250121,131500,489843123,848,848,848,848,18
20250121,131400,489827859,848,848,848,848,2
20250121,131300,489826163,848,848,848,848,0
20250121,131200,489826163,848,848,848,848,600
20250121,131100,489317363,848,847,848,847,7
20250121,131000,489311428,847,848,848,847,19
20250121,130900,489295317,849,849,849,849,0
20250121,130800,489295317,849,849,849,849,0
20250121,130700,489295317,849,849,849,849,0
20250121,130600,489295317,849,849,849,849,0
20250121,130500,489295317,849,849,849,849,0
20250121,130400,489295317,849,849,849,849,12
20250121,130300,489285129,849,849,849,849,0
20250121,130200,489285129,849,847,849,847,1618
20250121,130100,487913177,847,845,847,845,1835
20250121,130000,486358976,845,843,845,843,42
20250121,125900,486323488,843,843,843,843,17
20250121,125800,486309157,846,847,847,846,31
20250121,125700,486282930,847,847,847,847,27
20250121,125600,486260061,847,847,847,847,29
20250121,125500,486235498,847,847,847,847,4
20250121,125400,486232110,843,845,847,843,440
20250121,125300,485860344,845,845,845,845,1
20250121,125200,485859499,843,843,843,843,72
20250121,125100,485798803,844,843,844,843,1383
20250121,125000,484632641,843,843,843,843,7
20250121,124900,484626740,843,843,843,843,103
20250121,124800,484539911,843,843,843,843,0
20250121,124700,484539911,843,844,844,843,238
20250121,124600,484339276,843,844,844,843,25
20250121,124500,484318200,841,841,841,841,0
20250121,124400,484318200,841,844,844,841,1221
20250121,124300,483291276,841,841,841,841,1000
20250121,124200,482450276,844,844,844,844,300
20250121,124100,482197076,844,844,844,844,22
20250121,124000,482178508,841,845,845,841,2004
20250121,123900,480493128,845,845,845,845,0
20250121,123800,480493128,845,842,845,839,6763
20250121,123700,474804163,845,845,845,845,11
20250121,123600,474794868,845,845,845,845,0
20250121,123500,474794868,845,845,845,845,0
20250121,123400,474794868,845,845,845,845,14
20250121,123300,474783038,845,845,845,845,31
20250121,123200,474756843,845,840,845,840,1209
20250121,123100,473741278,839,839,839,839,0
20250121,123000,473741278,839,843,843,839,838
20250121,122900,473038191,839,839,839,839,100
20250121,122800,472954291,838,840,840,838,100
20250121,122700,472870475,840,841,841,840,171
20250121,122600,472726759,844,843,844,838,53722
20250121,122500,427565440,847,847,847,847,10
20250121,122400,427556970,848,848,848,848,0
20250121,122300,427556970,848,848,848,848,0
20250121,122200,427556970,848,848,848,848,6
20250121,122100,427551882,841,841,841,841,0
20250121,122000,427551882,841,844,844,841,14755
20250121,121900,415121969,849,849,849,849,1
20250121,121800,415121120,849,849,849,849,1
20250121,121700,415120271,845,848,850,845,7518
20250121,121600,408750422,848,848,848,848,80
20250121,121500,408682582,848,848,848,848,0
20250121,121400,408682582,848,848,848,848,1
20250121,121300,408681734,848,845,848,845,1834
20250121,121200,407131854,845,845,845,845,547
20250121,121100,406669639,845,844,845,844,54
20250121,121000,406624060,845,845,845,845,521
20250121,120900,406183815,844,844,844,844,0
20250121,120800,406183815,844,845,845,844,246
20250121,120700,405976025,845,845,845,845,1192
20250121,120600,404968785,844,844,844,844,136
20250121,120500,404854001,842,844,844,842,3001
20250121,120400,402326509,845,845,845,845,10
20250121,120300,402318059,845,845,845,845,0
20250121,120200,402318059,845,845,845,843,42
20250121,120100,402282609,845,845,845,845,0
20250121,120000,402282609,845,845,845,845,36
20250121,115900,402252189,844,845,845,842,6841
20250121,115800,396487602,845,845,845,845,44
20250121,115700,396450422,845,845,845,844,301
20250121,115600,396196298,845,845,845,845,110
20250121,115500,396103348,845,845,845,845,30
20250121,115400,396077998,845,845,845,845,5
20250121,115300,396073773,844,844,844,844,0
20250121,115200,396073773,844,844,844,844,30
20250121,115100,396048453,843,843,843,843,0
20250121,115000,396048453,843,844,844,843,549
20250121,114900,395585543,843,843,843,843,0
20250121,114800,395585543,843,843,843,843,3041
20250121,114700,393021980,845,845,845,845,6
20250121,114600,393016910,845,845,845,845,3
20250121,114500,393014375,843,844,844,843,1132
20250121,114400,392060060,843,843,843,843,0
20250121,114300,392060060,843,843,843,843,451
20250121,114200,391679867,843,843,843,843,2826
20250121,114100,389297549,843,844,844,843,5
20250121,114000,389293332,843,844,844,843,2747
20250121,113900,386977582,846,845,846,845,1100
20250121,113800,386047982,846,846,846,846,0
20250121,113700,386047982,846,846,846,846,5
20250121,113600,386043752,844,845,846,844,1901
20250121,113500,384437631,845,845,845,844,1841
20250121,113400,382882307,845,845,845,845,260
20250121,113300,382662607,845,845,845,845,15
20250121,113200,382649932,845,845,845,845,4
20250121,113100,382646552,845,845,845,845,1
20250121,113000,382645707,845,845,845,845,503
20250121,112900,382220672,845,845,845,845,21
20250121,112800,382202927,845,845,845,845,7
20250121,112700,382197012,843,844,844,843,549
20250121,112600,381733956,844,844,844,844,51
20250121,112500,381690912,845,845,845,845,300
20250121,112400,381437412,846,844,846,844,8801
20250121,112300,374009366,846,846,846,845,2460
20250121,112200,371930531,845,846,846,845,1062
20250121,112100,371032081,846,846,846,846,0
20250121,112000,371032081,846,846,846,846,500
20250121,111900,370609081,846,846,846,846,100
20250121,111800,370524481,846,846,846,846,0
20250121,111700,370524481,846,847,847,846,975
20250121,111600,369699136,849,849,849,849,51
20250121,111500,369655837,849,849,849,849,1
20250121,111400,369654988,844,844,844,844,0
20250121,111300,369654988,844,844,844,844,0
20250121,111200,369654988,844,844,844,844,44
20250121,111100,369617852,844,844,849,844,3433
20250121,111000,366720197,845,846,846,845,2066
20250121,110900,364973917,849,845,850,845,8
20250121,110800,364967143,850,850,850,850,1
20250121,110700,364966293,850,848,850,848,208
20250121,110600,364789893,848,848,848,848,6200
20250121,110500,359532293,848,848,848,848,0
20250121,110400,359532293,848,848,848,848,440
20250121,110300,359159173,848,848,848,848,8
20250121,110200,359152389,848,845,848,844,4409
20250121,110100,355430877,845,848,848,845,19568
20250121,110000,338892781,847,848,848,847,1623
20250121,105900,337517967,848,848,848,848,200
20250121,105800,337348367,848,849,850,848,4018
20250121,105700,333937092,849,849,849,849,51
20250121,105600,333893793,849,849,849,849,0
20250121,105500,333893793,849,849,849,849,47
20250121,105400,333853890,849,849,849,849,5
20250121,105300,333849645,847,847,847,846,2969
20250121,105200,331334952,849,848,849,848,11
20250121,105100,331325619,849,849,849,849,319
20250121,105000,331054788,849,849,849,849,1
20250121,104900,331053939,849,849,849,849,0
20250121,104800,331053939,849,849,849,849,5
20250121,104700,331049694,848,848,848,848,3
20250121,104600,331047150,849,849,850,849,1092
20250121,104500,330119951,850,849,850,849,993
20250121,104400,329276885,849,849,849,849,6
20250121,104300,329271791,849,850,850,849,23
20250121,104200,329252251,849,849,849,849,1890
20250121,104100,327647641,849,849,849,849,11
20250121,104000,327638302,849,847,849,847,5153
20250121,103900,323273701,847,847,847,847,1100
20250121,103800,322342001,849,848,850,847,112
20250121,103700,322246917,850,850,850,850,345
20250121,103600,321953667,850,849,850,849,10001
20250121,103500,313462817,849,849,849,849,10
20250121,103400,313454327,849,849,849,849,506
20250121,103300,313024733,848,846,848,845,1341
20250121,103200,311891397,845,845,845,845,0
20250121,103100,311891397,845,849,849,845,1211
20250121,103000,310867883,847,848,848,847,64
20250121,102900,310813660,848,848,848,848,6
20250121,102800,310808572,845,849,849,845,16087
20250121,102700,297211558,847,849,849,847,1091
20250121,102600,296286099,849,849,849,849,59
20250121,102500,296236008,849,849,849,849,251
20250121,102400,296022909,847,848,849,847,4184
20250121,102300,292474959,849,849,849,849,103
20250121,102200,292387512,849,848,849,848,141
20250121,102100,292267932,847,848,848,847,220
20250121,102000,292081567,848,849,849,847,592
20250121,101900,291579551,849,849,849,849,109
20250121,101800,291487010,849,849,849,849,21
20250121,101700,291469181,848,848,848,848,57
20250121,101600,291420845,847,849,849,846,114
20250121,101500,291324237,849,849,849,849,5
20250121,101400,291319992,846,848,848,846,1224
20250121,101300,290284076,849,849,849,849,9
20250121,101200,290276435,849,849,849,849,141
20250121,101100,290156726,848,848,848,848,1
20250121,101000,290155878,849,849,849,849,6
20250121,100900,290150784,849,847,849,847,5007
20250121,100800,285909841,849,848,849,848,380
20250121,100700,285587585,849,849,849,849,115
20250121,100600,285489950,850,850,850,850,55
20250121,100500,285443200,850,850,850,850,112
20250121,100400,285348000,850,850,850,850,102
20250121,100300,285261300,850,846,850,846,15055
20250121,100200,272509742,845,847,847,845,1333
20250121,100100,271381355,847,847,847,847,109
20250121,100000,271289032,847,845,847,845,42
20250121,095900,271253466,845,845,845,844,1988
20250121,095800,269574426,847,849,849,846,4740
20250121,095700,265563972,849,847,850,845,3222
20250121,095600,262839202,848,850,850,845,13157
20250121,095500,251702571,850,850,850,850,1116
20250121,095400,250753971,846,851,851,846,6130
20250121,095300,245561077,848,852,852,848,45177
20250121,095200,207128763,853,857,857,853,9052
20250121,095100,199402090,857,857,857,857,301
20250121,095000,199144133,857,857,857,857,250
20250121,094900,198929883,857,857,858,857,101
20250121,094800,198843325,857,853,857,852,3172
20250121,094700,196137941,853,853,853,852,6100
20250121,094600,190938688,853,857,857,853,7518
20250121,094500,184525587,857,857,857,853,12245
20250121,094400,174063328,857,857,857,855,621
20250121,094300,173532131,857,857,857,855,269
20250121,094200,173301612,858,857,858,855,8001
20250121,094100,166455691,858,858,858,857,292
20250121,094000,166205219,857,858,858,857,381
20250121,093900,165878701,857,858,858,857,311
20250121,093800,165611864,858,862,862,858,2800
20250121,093700,163204808,862,858,862,858,388
20250121,093600,162871900,858,860,863,858,10065
20250121,093500,154234232,860,860,860,860,9
20250121,093400,154226492,859,859,859,859,130
20250121,093300,154114822,864,864,864,864,2
20250121,093200,154113094,858,857,858,854,5061
20250121,093100,149782221,856,856,858,855,7445
20250121,093000,143415928,856,858,858,856,4003
20250121,092900,139988703,858,860,860,858,52
20250121,092800,139944077,860,860,860,858,1711
20250121,092700,138475235,860,862,862,860,9077
20250121,092600,130669006,862,864,864,862,889
20250121,092500,129901910,864,864,864,862,623
20250121,092400,129364635,865,865,865,865,0
20250121,092300,129364635,865,860,865,859,9636
20250121,092200,121061474,860,856,860,856,2183
20250121,092100,119187150,856,860,860,856,75
20250121,092000,119122850,860,861,861,852,17483
20250121,091900,104197410,860,861,861,860,427
20250121,091800,103830175,860,862,862,859,3109
20250121,091700,101156219,862,857,862,857,1951
20250121,091600,99482821,853,854,854,853,7322
20250121,091500,93237031,860,856,860,856,2984
20250121,091400,90674371,852,855,856,852,15349
20250121,091300,77585648,861,856,862,854,18013
20250121,091200,62146343,858,858,858,858,805
20250121,091100,61455653,858,858,858,858,1275
20250121,091000,60361703,858,858,858,853,4081
20250121,090900,56864548,856,860,860,856,1518
20250121,090800,55560122,862,861,863,852,21913
20250121,090700,36788677,860,865,866,860,20941
20250121,090600,18714023,866,874,874,866,9827
20250121,090500,10175564,874,874,879,874,1910
20250121,090400,8506094,879,877,879,875,318
20250121,090300,8227472,879,879,879,874,811
20250121,090200,7515803,874,876,880,873,908
20250121,090100,6721692,880,880,880,877,1152
20250121,090000,5707986,880,873,882,873,6527