stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,185100,1014502691,686,686,686,686,13465
20250115,185000,1014502691,686,686,686,686,0
20250115,184900,1014502691,686,686,686,686,0
20250115,184800,1014502691,686,686,686,686,0
20250115,184700,1014502691,686,686,686,686,0
20250115,184600,1014502691,686,686,686,686,0
20250115,184500,1014502691,686,686,686,686,0
20250115,184400,1014502691,686,686,686,686,0
20250115,184300,1014502691,686,686,686,686,0
20250115,184200,1014502691,686,686,686,686,0
20250115,184100,1014502691,686,686,686,686,0
20250115,184000,1014502691,686,686,686,686,0
20250115,183900,1014502691,686,686,686,686,0
20250115,183800,1014502691,686,686,686,686,0
20250115,183700,1014502691,686,686,686,686,0
20250115,183600,1014502691,686,686,686,686,0
20250115,183500,1014502691,686,686,686,686,0
20250115,183400,1014502691,686,686,686,686,0
20250115,183300,1014502691,686,686,686,686,0
20250115,183200,1014502691,686,686,686,686,0
20250115,183100,1014502691,686,686,686,686,0
20250115,183000,1014502691,686,686,686,686,0
20250115,182900,1014502691,686,686,686,686,0
20250115,182800,1014502691,686,686,686,686,0
20250115,182700,1014502691,686,686,686,686,0
20250115,182600,1014502691,686,686,686,686,0
20250115,182500,1014502691,686,686,686,686,0
20250115,182400,1014502691,686,686,686,686,0
20250115,182300,1014502691,686,686,686,686,0
20250115,182200,1014502691,686,686,686,686,0
20250115,182100,1014502691,686,686,686,686,13465
20250115,182000,1014502691,686,686,686,686,0
20250115,181900,1014502691,686,686,686,686,0
20250115,181800,1014502691,686,686,686,686,0
20250115,181700,1014502691,686,686,686,686,0
20250115,181600,1014502691,686,686,686,686,0
20250115,181500,1014502691,686,686,686,686,0
20250115,181400,1014502691,686,686,686,686,0
20250115,181300,1014502691,686,686,686,686,0
20250115,181200,1014502691,686,686,686,686,0
20250115,181100,1014502691,686,686,686,686,0
20250115,181000,1014502691,686,686,686,686,0
20250115,180900,1014502691,686,686,686,686,0
20250115,180800,1014502691,686,686,686,686,0
20250115,180700,1014502691,686,686,686,686,0
20250115,180600,1014502691,686,686,686,686,0
20250115,180500,1014502691,686,686,686,686,0
20250115,180400,1014502691,686,686,686,686,0
20250115,180300,1014502691,686,686,686,686,0
20250115,180200,1014502691,686,686,686,686,0
20250115,180100,1014502691,686,686,686,686,0
20250115,180000,1014502691,686,686,686,686,0
20250115,175900,1014502691,686,686,686,686,0
20250115,175800,1014502691,686,686,686,686,0
20250115,175700,1014502691,686,686,686,686,0
20250115,175600,1014502691,686,686,686,686,0
20250115,175500,1014502691,686,686,686,686,0
20250115,175400,1014502691,686,686,686,686,0
20250115,175300,1014502691,686,686,686,686,0
20250115,175200,1014502691,686,686,686,686,0
20250115,175100,1014502691,686,686,686,686,13465
20250115,175000,1014502691,686,686,686,686,0
20250115,174900,1014502691,686,686,686,686,0
20250115,174800,1014502691,686,686,686,686,0
20250115,174700,1014502691,686,686,686,686,0
20250115,174600,1014502691,686,686,686,686,0
20250115,174500,1014502691,686,686,686,686,0
20250115,174400,1014502691,686,686,686,686,0
20250115,174300,1014502691,686,686,686,686,0
20250115,174200,1014502691,686,686,686,686,0
20250115,174100,1014502691,686,686,686,686,0
20250115,174000,1014502691,686,686,686,686,0
20250115,173900,1014502691,686,686,686,686,0
20250115,173800,1014502691,686,686,686,686,0
20250115,173700,1014502691,686,686,686,686,0
20250115,173600,1014502691,686,686,686,686,0
20250115,173500,1014502691,686,686,686,686,0
20250115,173400,1014502691,686,686,686,686,0
20250115,173300,1014502691,686,686,686,686,0
20250115,173200,1014502691,686,686,686,686,0
20250115,173100,1014502691,686,686,686,686,0
20250115,173000,1014502691,686,686,686,686,0
20250115,172900,1014502691,686,686,686,686,0
20250115,172800,1014502691,686,686,686,686,0
20250115,172700,1014502691,686,686,686,686,0
20250115,172600,1014502691,686,686,686,686,0
20250115,172500,1014502691,686,686,686,686,0
20250115,172400,1014502691,686,686,686,686,0
20250115,172300,1014502691,686,686,686,686,0
20250115,172200,1014502691,686,686,686,686,0
20250115,172100,1014502691,686,686,686,686,13465
20250115,172000,1014502691,686,686,686,686,0
20250115,171900,1014502691,686,686,686,686,0
20250115,171800,1014502691,686,686,686,686,0
20250115,171700,1014502691,686,686,686,686,0
20250115,171600,1014502691,686,686,686,686,0
20250115,171500,1014502691,686,686,686,686,0
20250115,171400,1014502691,686,686,686,686,0
20250115,171300,1014502691,686,686,686,686,0
20250115,171200,1014502691,686,686,686,686,0
20250115,171100,1014502691,686,686,686,686,0
20250115,171000,1014502691,686,686,686,686,0
20250115,170900,1014502691,686,686,686,686,0
20250115,170800,1014502691,686,686,686,686,0
20250115,170700,1014502691,686,686,686,686,0
20250115,170600,1014502691,686,686,686,686,0
20250115,170500,1014502691,686,686,686,686,0
20250115,170400,1014502691,686,686,686,686,0
20250115,170300,1014502691,686,686,686,686,0
20250115,170200,1014502691,686,686,686,686,0
20250115,170100,1014502691,686,686,686,686,0
20250115,170000,1014502691,686,686,686,686,0
20250115,165900,1014502691,686,686,686,686,0
20250115,165800,1014502691,686,686,686,686,0
20250115,165700,1014502691,686,686,686,686,0
20250115,165600,1014502691,686,686,686,686,0
20250115,165500,1014502691,686,686,686,686,0
20250115,165400,1014502691,686,686,686,686,0
20250115,165300,1014502691,686,686,686,686,0
20250115,165200,1014502691,686,686,686,686,0
20250115,165100,1014502691,686,686,686,686,13465
20250115,165000,1014502691,686,686,686,686,0
20250115,164900,1014502691,686,686,686,686,0
20250115,164800,1014502691,686,686,686,686,0
20250115,164700,1014502691,686,686,686,686,0
20250115,164600,1014502691,686,686,686,686,0
20250115,164500,1014502691,686,686,686,686,0
20250115,164400,1014502691,686,686,686,686,0
20250115,164300,1014502691,686,686,686,686,0
20250115,164200,1014502691,686,686,686,686,0
20250115,164100,1014502691,686,686,686,686,0
20250115,164000,1014502691,686,686,686,686,0
20250115,163900,1014502691,686,686,686,686,0
20250115,163800,1014502691,686,686,686,686,0
20250115,163700,1014502691,686,686,686,686,0
20250115,163600,1014502691,686,686,686,686,0
20250115,163500,1014502691,686,686,686,686,0
20250115,163400,1014502691,686,686,686,686,0
20250115,163300,1014502691,686,686,686,686,0
20250115,163200,1014502691,686,686,686,686,0
20250115,163100,1014502691,686,686,686,686,0
20250115,163000,1014502691,686,686,686,686,0
20250115,162900,1014502691,686,686,686,686,0
20250115,162800,1014502691,686,686,686,686,0
20250115,162700,1014502691,686,686,686,686,0
20250115,162600,1014502691,686,686,686,686,0
20250115,162500,1014502691,686,686,686,686,0
20250115,162400,1014502691,686,686,686,686,0
20250115,162300,1014502691,686,686,686,686,0
20250115,162200,1014502691,686,686,686,686,0
20250115,162100,1014502691,686,686,686,686,13465
20250115,162000,1014502691,686,686,686,686,0
20250115,161900,1014502691,686,686,686,686,0
20250115,161800,1014502691,686,686,686,686,0
20250115,161700,1014502691,686,686,686,686,0
20250115,161600,1014502691,686,686,686,686,0
20250115,161500,1014502691,686,686,686,686,0
20250115,161400,1014502691,686,686,686,686,0
20250115,161300,1014502691,686,686,686,686,0
20250115,161200,1014502691,686,686,686,686,0
20250115,161100,1014502691,686,686,686,686,0
20250115,161000,1014502691,686,686,686,686,0
20250115,160900,1014502691,686,686,686,686,0
20250115,160800,1014502691,686,686,686,686,0
20250115,160700,1014502691,686,686,686,686,0
20250115,160600,1014502691,686,686,686,686,0
20250115,160500,1014502691,686,686,686,686,0
20250115,160400,1014502691,686,686,686,686,0
20250115,160300,1014502691,686,686,686,686,0
20250115,160200,1014502691,686,686,686,686,0
20250115,160100,1014502691,686,686,686,686,0
20250115,160000,1014502691,686,686,686,686,0
20250115,155900,1014502691,686,686,686,686,0
20250115,155800,1014502691,686,686,686,686,0
20250115,155700,1014502691,686,686,686,686,0
20250115,155600,1014502691,686,686,686,686,0
20250115,155500,1014502691,686,686,686,686,0
20250115,155400,1014502691,686,686,686,686,0
20250115,155300,1014502691,686,686,686,686,0
20250115,155200,1014502691,686,686,686,686,0
20250115,155100,1014502691,686,686,686,686,13465
20250115,155000,1014502691,686,686,686,686,0
20250115,154900,1014502691,686,686,686,686,0
20250115,154800,1014502691,686,686,686,686,0
20250115,154700,1014502691,686,686,686,686,0
20250115,154600,1014502691,686,686,686,686,0
20250115,154500,1014502691,686,686,686,686,0
20250115,154400,1014502691,686,686,686,686,0
20250115,154300,1014502691,686,686,686,686,0
20250115,154200,1014502691,686,686,686,686,0
20250115,154100,1014502691,686,686,686,686,0
20250115,154000,1014502691,686,686,686,686,0
20250115,153900,1014502691,686,686,686,686,0
20250115,153800,1014502691,686,686,686,686,0
20250115,153700,1014502691,686,686,686,686,0
20250115,153600,1014502691,686,686,686,686,0
20250115,153500,1014502691,686,686,686,686,0
20250115,153400,1014502691,686,686,686,686,0
20250115,153300,1014502691,686,686,686,686,0
20250115,153200,1014502691,686,686,686,686,0
20250115,153100,1014502691,686,686,686,686,0
20250115,153000,1014502691,686,686,686,686,13465
20250115,152900,1005265701,686,686,686,686,0
20250115,152800,1005265701,686,686,686,686,0
20250115,152700,1005265701,686,686,686,686,0
20250115,152600,1005265701,686,686,686,686,0
20250115,152500,1005265701,686,686,686,686,0
20250115,152400,1005265701,686,686,686,686,0
20250115,152300,1005265701,686,686,686,686,0
20250115,152200,1005265701,686,686,686,686,0
20250115,152100,1005265701,686,686,686,686,0
20250115,152000,1005265701,686,686,686,686,0
20250115,151900,1005265701,686,687,687,683,1221
20250115,151800,1004430429,688,689,689,684,1938
20250115,151700,1003104239,690,698,698,675,11590
20250115,151600,995221710,698,698,698,698,17
20250115,151500,995209844,698,691,699,691,582
20250115,151400,994806217,698,691,699,690,2096
20250115,151300,993353984,691,690,691,682,11596
20250115,151200,985347657,690,685,690,681,4241
20250115,151100,982427259,685,680,685,675,6913
20250115,151000,977745604,680,680,681,675,7137
20250115,150900,972923344,681,681,681,676,729
20250115,150800,972429633,681,683,683,676,366
20250115,150700,972181729,683,689,690,677,6849
20250115,150600,967479664,689,688,689,677,404
20250115,150500,967202500,675,688,688,675,4381
20250115,150400,964228368,688,689,689,685,52
20250115,150300,964192583,689,688,689,683,1687
20250115,150200,963032312,683,689,689,683,271
20250115,150100,962846945,689,681,689,675,19383
20250115,150000,949604287,681,676,681,676,1028
20250115,145900,948909276,676,690,690,674,16105
20250115,145800,937997390,689,690,690,687,677
20250115,145700,937530415,689,689,690,688,33
20250115,145600,937507673,689,690,690,689,1030
20250115,145500,936796978,690,690,690,689,15
20250115,145400,936786632,690,691,691,685,2013
20250115,145300,935405584,691,691,691,690,12
20250115,145200,935397294,691,691,691,691,15
20250115,145100,935386929,691,691,691,691,16
20250115,145000,935375873,691,691,691,685,4287
20250115,144900,932413569,691,691,691,691,13
20250115,144800,932404586,691,690,691,690,1011
20250115,144700,931706105,690,690,690,690,13
20250115,144600,931697135,690,691,691,685,152
20250115,144500,931592958,691,691,691,691,13
20250115,144400,931583975,691,684,691,684,954
20250115,144300,930931082,684,683,684,680,1642
20250115,144200,929812807,683,684,693,675,7780
20250115,144100,924523164,684,669,684,669,21224
20250115,144000,910022609,677,680,680,663,19332
20250115,143900,897085365,680,690,690,679,7071
20250115,143800,892276051,690,682,690,682,10659
20250115,143700,884998632,683,694,694,683,27657
20250115,143600,866004695,690,694,694,690,5801
20250115,143500,861997541,694,693,694,692,1171
20250115,143400,861186734,692,694,694,692,381
20250115,143300,860923074,693,697,697,693,7714
20250115,143200,855561033,700,697,700,697,2098
20250115,143100,854098628,701,701,701,701,9
20250115,143000,854092319,701,698,701,697,4154
20250115,142900,851195487,703,699,703,698,69
20250115,142800,851147246,703,700,703,700,30
20250115,142700,851126243,704,704,704,704,0
20250115,142600,851126243,704,704,704,704,0
20250115,142500,851126243,704,704,704,704,0
20250115,142400,851126243,704,704,704,704,0
20250115,142300,851126243,704,704,704,704,1
20250115,142200,851125539,704,699,704,697,3910
20250115,142100,848397984,699,699,705,699,762
20250115,142000,847865328,699,700,700,698,6716
20250115,141900,843172058,700,700,700,700,0
20250115,141800,843172058,700,700,700,700,5000
20250115,141700,839672058,708,708,708,708,0
20250115,141600,839672058,708,706,708,699,3511
20250115,141500,837209561,706,705,707,700,19607
20250115,141400,823464459,709,709,709,709,0
20250115,141300,823464459,709,709,709,709,0
20250115,141200,823464459,709,709,709,709,0
20250115,141100,823464459,709,709,709,709,1859
20250115,141000,822146428,709,709,709,709,0
20250115,140900,822146428,709,709,709,709,0
20250115,140800,822146428,709,709,709,709,0
20250115,140700,822146428,709,704,709,704,2
20250115,140600,822145015,705,705,705,705,0
20250115,140500,822145015,705,705,705,705,1
20250115,140400,822144310,705,705,705,705,0
20250115,140300,822144310,705,705,705,705,0
20250115,140200,822144310,705,705,705,705,2599
20250115,140100,820312015,706,706,706,706,400
20250115,140000,820029615,710,710,710,710,0
20250115,135900,820029615,710,710,710,710,0
20250115,135800,820029615,710,710,710,710,0
20250115,135700,820029615,710,708,710,708,3
20250115,135600,820027488,705,705,705,705,0
20250115,135500,820027488,705,706,706,705,448
20250115,135400,819711201,705,705,705,705,1291
20250115,135300,818801046,705,705,705,705,708
20250115,135200,818301906,705,705,705,705,0
20250115,135100,818301906,705,705,705,704,1326
20250115,135000,817367386,705,705,705,705,0
20250115,134900,817367386,705,705,705,705,1
20250115,134800,817366681,710,710,710,710,0
20250115,134700,817366681,710,710,710,710,0
20250115,134600,817366681,710,710,710,710,0
20250115,134500,817366681,710,710,710,710,0
20250115,134400,817366681,710,710,710,710,0
20250115,134300,817366681,710,710,710,710,46
20250115,134200,817334021,710,710,710,710,0
20250115,134100,817334021,710,710,710,710,8
20250115,134000,817328341,710,710,710,710,1
20250115,133900,817327631,707,707,707,707,0
20250115,133800,817327631,707,707,707,707,0
20250115,133700,817327631,707,707,707,707,0
20250115,133600,817327631,707,707,707,707,0
20250115,133500,817327631,707,707,707,707,2
20250115,133400,817326217,701,704,704,701,4254
20250115,133300,814336818,704,704,704,704,1629
20250115,133200,813190002,707,707,707,707,0
20250115,133100,813190002,707,707,707,707,0
20250115,133000,813190002,707,707,707,707,0
20250115,132900,813190002,707,707,707,705,7221
20250115,132800,808094751,708,709,709,708,1790
20250115,132700,806827419,708,708,708,708,0
20250115,132600,806827419,708,709,709,708,100
20250115,132500,806756550,709,709,709,709,767
20250115,132400,806212747,709,709,709,709,0
20250115,132300,806212747,709,709,709,709,0
20250115,132200,806212747,709,710,710,709,477
20250115,132100,805874377,708,709,709,708,1307
20250115,132000,804947721,709,709,709,709,750
20250115,131900,804415971,709,709,709,709,0
20250115,131800,804415971,709,709,709,709,165
20250115,131700,804298986,709,710,710,709,9643
20250115,131600,797459675,710,710,710,710,0
20250115,131500,797459675,710,710,710,710,200
20250115,131400,797317675,715,715,715,715,0
20250115,131300,797317675,715,715,715,715,0
20250115,131200,797317675,715,715,715,715,0
20250115,131100,797317675,715,711,715,711,5
20250115,131000,797314110,710,710,710,710,0
20250115,130900,797314110,710,710,710,710,0
20250115,130800,797314110,710,710,710,710,13
20250115,130700,797304880,710,710,710,710,652
20250115,130600,796841960,710,710,710,710,300
20250115,130500,796628960,710,710,710,710,0
20250115,130400,796628960,710,710,710,710,0
20250115,130300,796628960,710,710,710,710,0
20250115,130200,796628960,710,710,710,710,0
20250115,130100,796628960,710,710,710,710,0
20250115,130000,796628960,710,710,711,710,3
20250115,125900,796626829,709,709,709,709,2738
20250115,125800,794685587,709,709,709,709,0
20250115,125700,794685587,709,709,709,709,0
20250115,125600,794685587,709,709,709,709,0
20250115,125500,794685587,709,711,711,709,500
20250115,125400,794331084,715,715,715,715,0
20250115,125300,794331084,715,714,715,714,208
20250115,125200,794182564,715,714,715,708,1003
20250115,125100,793465946,714,714,714,714,0
20250115,125000,793465946,714,714,714,714,1
20250115,124900,793465232,707,707,707,707,0
20250115,124800,793465232,707,709,709,707,3724
20250115,124700,790828658,710,710,710,709,5211
20250115,124600,787131059,710,710,710,710,10
20250115,124500,787123959,710,714,714,710,200
20250115,124400,786981559,714,714,714,714,105
20250115,124300,786906589,710,710,710,710,564
20250115,124200,786506149,710,710,710,710,853
20250115,124100,785900519,710,710,710,710,0
20250115,124000,785900519,710,710,710,710,0
20250115,123900,785900519,710,710,710,710,0
20250115,123800,785900519,710,710,710,710,50
20250115,123700,785865019,710,710,710,710,1
20250115,123600,785864309,715,715,715,715,1
20250115,123500,785863594,715,715,715,715,0
20250115,123400,785863594,715,715,715,715,0
20250115,123300,785863594,715,715,715,715,0
20250115,123200,785863594,715,715,715,715,0
20250115,123100,785863594,715,715,715,715,0
20250115,123000,785863594,715,715,715,715,0
20250115,122900,785863594,715,713,715,713,5000
20250115,122800,782292401,707,707,707,707,0
20250115,122700,782292401,707,707,707,707,1500
20250115,122600,781231901,706,709,709,706,6001
20250115,122500,776986484,709,709,709,709,0
20250115,122400,776986484,709,709,709,709,0
20250115,122300,776986484,709,709,709,709,0
20250115,122200,776986484,709,709,709,709,0
20250115,122100,776986484,709,714,714,709,837
20250115,122000,776393046,710,710,710,710,9
20250115,121900,776386656,714,714,714,714,0
20250115,121800,776386656,714,714,714,714,0
20250115,121700,776386656,714,714,714,714,1
20250115,121600,776385942,707,709,709,707,130
20250115,121500,776293929,714,714,714,714,2174
20250115,121400,774741693,706,706,706,706,9
20250115,121300,774735339,705,705,705,705,25
20250115,121200,774717714,714,705,714,705,5
20250115,121100,774714153,714,714,714,714,0
20250115,121000,774714153,714,714,714,714,0
20250115,120900,774714153,714,714,714,714,2003
20250115,120800,773284011,712,712,712,712,4
20250115,120700,773281163,712,705,713,705,949
20250115,120600,772612103,705,706,706,704,9054
20250115,120500,766226560,714,707,714,707,1518
20250115,120400,765153327,714,709,714,707,1622
20250115,120300,764005580,714,714,714,714,0
20250115,120200,764005580,714,714,714,714,1
20250115,120100,764004866,709,709,709,709,2000
20250115,120000,762586866,714,714,714,708,3235
20250115,115900,760288528,714,713,714,711,7557
20250115,115800,754904295,714,716,716,714,13652
20250115,115700,745147249,723,723,723,723,1
20250115,115600,745146526,717,717,724,715,13019
20250115,115500,735818967,717,718,718,717,1000
20250115,115400,735101810,725,724,725,724,2000
20250115,115300,733651881,725,725,725,725,2
20250115,115200,733650431,721,721,721,721,5
20250115,115100,733646826,726,726,726,726,0
20250115,115000,733646826,726,726,726,717,2002
20250115,114900,732206247,723,723,723,723,1
20250115,114800,732205524,726,726,726,726,360
20250115,114700,731944164,727,727,727,727,838
20250115,114600,731334938,727,727,727,727,1039
20250115,114500,730579585,727,725,728,725,4476
20250115,114400,727333762,725,717,725,717,6388
20250115,114300,722753528,717,716,717,716,268
20250115,114200,722561634,717,717,717,717,1002
20250115,114100,721843200,717,717,717,717,0
20250115,114000,721843200,717,717,717,717,6
20250115,113900,721838898,717,716,717,716,138
20250115,113800,721740088,715,717,717,715,7091
20250115,113700,716667647,717,717,717,717,1
20250115,113600,716666930,717,717,717,717,0
20250115,113500,716666930,717,722,723,717,2410
20250115,113400,714938574,722,722,722,722,1000
20250115,113300,714216574,725,725,725,725,0
20250115,113200,714216574,725,725,725,725,0
20250115,113100,714216574,725,716,725,716,501
20250115,113000,713857849,725,716,725,716,1080
20250115,112900,713084382,725,725,725,725,0
20250115,112800,713084382,725,725,725,725,0
20250115,112700,713084382,725,725,725,725,0
20250115,112600,713084382,725,725,725,725,0
20250115,112500,713084382,725,725,725,725,0
20250115,112400,713084382,725,725,725,725,0
20250115,112300,713084382,725,722,725,722,2
20250115,112200,713082935,722,722,722,722,1000
20250115,112100,712360935,722,722,722,722,4
20250115,112000,712358047,722,722,722,722,4
20250115,111900,712355159,722,722,722,722,10
20250115,111800,712347939,722,722,722,720,506
20250115,111700,711983607,722,722,722,720,942
20250115,111600,711305343,722,723,723,715,18915
20250115,111500,697764574,723,730,730,723,10056
20250115,111400,690485193,731,731,731,731,0
20250115,111300,690485193,731,731,731,731,1
20250115,111200,690484462,731,731,731,731,5
20250115,111100,690480807,731,723,731,723,8066
20250115,111000,684614867,723,723,723,723,195
20250115,110900,684473882,723,723,723,723,0
20250115,110800,684473882,723,723,723,723,5
20250115,110700,684470267,723,716,723,716,211
20250115,110600,684319184,724,724,724,724,0
20250115,110500,684319184,724,724,724,724,103
20250115,110400,684244612,724,724,724,724,511
20250115,110300,683874648,724,723,724,723,2003
20250115,110200,682426477,723,724,724,723,3010
20250115,110100,680250246,724,717,724,714,1941
20250115,110000,678862080,718,718,718,718,9
20250115,105900,678855618,718,716,718,716,2206
20250115,105800,677275048,716,718,718,715,11193
20250115,105700,669262437,718,724,724,717,10744
20250115,105600,661549038,720,722,725,720,16222
20250115,105500,649855670,725,726,726,725,5
20250115,105400,649852044,726,727,727,726,1007
20250115,105300,649119960,727,729,729,723,6056
20250115,105200,644733255,729,730,730,726,1565
20250115,105100,643593216,730,734,734,729,8794
20250115,105000,637159494,733,723,734,723,54445
20250115,104900,597455719,723,723,723,723,3915
20250115,104800,594625174,723,722,723,718,3883
20250115,104700,591824720,722,722,722,718,498
20250115,104600,591467114,721,722,722,719,1034
20250115,104500,590720895,722,719,722,719,211
20250115,104400,590568565,719,723,723,719,516
20250115,104300,590196040,723,722,723,722,3306
20250115,104200,587808568,722,722,722,719,524
20250115,104100,587431773,715,724,724,715,4510
20250115,104000,584196329,724,725,725,721,3006
20250115,103900,582026681,725,724,725,722,515
20250115,103800,581654215,725,725,725,725,3
20250115,103700,581652040,725,725,725,725,3082
20250115,103600,579417590,725,724,725,724,2002
20250115,103500,577968139,722,722,722,722,1
20250115,103400,577967417,725,725,725,724,5
20250115,103300,577963794,724,724,724,724,5292
20250115,103200,574132386,724,724,724,724,900
20250115,103100,573480786,724,721,724,720,5007
20250115,103000,569875418,724,725,725,721,2101
20250115,102900,568357242,725,725,725,725,2102
20250115,102800,566833292,725,724,725,724,70
20250115,102700,566782611,724,723,724,723,201
20250115,102600,566637287,723,724,724,723,59
20250115,102500,566594572,724,723,724,722,5103
20250115,102400,562909999,724,724,724,724,1
20250115,102300,562909275,724,724,724,724,4
20250115,102200,562906379,724,724,724,724,100
20250115,102100,562833979,724,724,724,724,72
20250115,102000,562781851,724,724,724,724,1
20250115,101900,562781127,724,724,724,724,100
20250115,101800,562708727,721,721,721,721,1
20250115,101700,562708006,723,721,723,721,3
20250115,101600,562705840,718,719,719,716,1315
20250115,101500,561762595,720,722,722,720,1035
20250115,101400,561017359,725,725,725,725,397
20250115,101300,560729534,724,724,724,724,1067
20250115,101200,559957026,726,726,726,726,0
20250115,101100,559957026,726,726,726,726,900
20250115,101000,559303626,728,728,728,728,0
20250115,100900,559303626,728,721,728,721,425
20250115,100800,558997194,723,723,723,723,5495
20250115,100700,555024309,725,727,727,725,2106
20250115,100600,553497444,728,728,728,728,0
20250115,100500,553497444,728,727,728,726,1627
20250115,100400,552315814,729,729,729,727,1579
20250115,100300,551166074,728,731,731,728,527
20250115,100200,550782372,731,730,731,729,3360
20250115,100100,548329569,731,728,732,728,2004
20250115,100000,546867641,731,728,731,728,4228
20250115,095900,543785837,730,728,730,726,5263
20250115,095800,539964429,728,728,732,728,9411
20250115,095700,533101673,729,723,729,723,6134
20250115,095600,528641985,727,725,727,725,1004
20250115,095500,527914077,725,723,725,722,1668
20250115,095400,526708936,726,724,727,723,95
20250115,095300,526640233,727,725,727,725,192
20250115,095200,526501008,725,725,725,723,1036
20250115,095100,525749926,725,725,725,722,1640
20250115,095000,524560938,722,725,725,722,2027
20250115,094900,523095389,725,724,725,724,1194
20250115,094800,522230291,724,724,724,724,161
20250115,094700,522113727,724,719,724,719,2007
20250115,094600,520662669,723,719,723,719,172
20250115,094500,520538317,719,723,723,719,18
20250115,094400,520525336,723,724,724,723,8
20250115,094300,520519551,723,722,723,722,9786
20250115,094200,513451210,722,722,722,722,5
20250115,094100,513447600,722,722,722,713,176
20250115,094000,513321021,722,718,723,715,3857
20250115,093900,510551274,723,721,723,718,6008
20250115,093800,506229193,723,725,726,721,3132
20250115,093700,503964735,726,722,727,722,5355
20250115,093600,500085061,724,724,724,720,257
20250115,093500,499899134,724,723,727,722,1926
20250115,093400,498504382,723,721,723,715,10688
20250115,093300,490822497,718,717,721,716,13
20250115,093200,490813150,717,723,724,717,924
20250115,093100,490147748,723,718,723,717,12187
20250115,093000,481387187,724,722,729,717,25029
20250115,092900,463323947,722,722,722,717,983
20250115,092800,462614231,720,712,720,712,12599
20250115,092700,453601284,712,706,712,703,3254
20250115,092600,451296187,709,709,709,709,11
20250115,092500,451288388,706,706,706,706,5614
20250115,092400,447324904,706,704,706,701,1402
20250115,092300,446338010,704,704,705,701,3583
20250115,092200,443825340,706,704,706,702,3523
20250115,092100,441347925,704,700,709,699,6470
20250115,092000,436819429,700,702,710,699,14378
20250115,091900,426749349,703,714,714,703,19878
20250115,091800,412739425,706,716,716,706,18027
20250115,091700,399994766,716,714,716,712,54
20250115,091600,399956195,711,716,716,707,20037
20250115,091500,385740156,716,714,717,707,11032
20250115,091400,377912341,717,719,719,710,24195
20250115,091300,360716465,717,717,717,713,12155
20250115,091200,352010316,717,717,719,717,11
20250115,091100,352002411,717,712,724,712,19942
20250115,091000,337731458,724,721,724,712,57728
20250115,090900,296237672,720,728,728,720,14197
20250115,090800,286008644,728,720,730,717,19726
20250115,090700,271676915,720,721,722,714,11237
20250115,090600,263622356,716,712,721,711,14698
20250115,090500,253136046,718,716,730,705,36276
20250115,090400,227180583,716,728,728,707,89441
20250115,090300,163052590,728,729,730,719,32541
20250115,090200,139581516,720,732,735,720,76687
20250115,090100,83832364,740,726,749,724,44753
20250115,090000,51094602,730,715,750,708,69191