stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,185600,826043686,852,852,852,852,10740
20250113,185500,826043686,852,852,852,852,0
20250113,185400,826043686,852,852,852,852,0
20250113,185300,826043686,852,852,852,852,0
20250113,185200,826043686,852,852,852,852,0
20250113,185100,826043686,852,852,852,852,0
20250113,185000,826043686,852,852,852,852,0
20250113,184900,826043686,852,852,852,852,0
20250113,184800,826043686,852,852,852,852,0
20250113,184700,826043686,852,852,852,852,0
20250113,184600,826043686,852,852,852,852,0
20250113,184500,826043686,852,852,852,852,0
20250113,184400,826043686,852,852,852,852,0
20250113,184300,826043686,852,852,852,852,0
20250113,184200,826043686,852,852,852,852,0
20250113,184100,826043686,852,852,852,852,0
20250113,184000,826043686,852,852,852,852,0
20250113,183900,826043686,852,852,852,852,0
20250113,183800,826043686,852,852,852,852,0
20250113,183700,826043686,852,852,852,852,0
20250113,183600,826043686,852,852,852,852,0
20250113,183500,826043686,852,852,852,852,0
20250113,183400,826043686,852,852,852,852,0
20250113,183300,826043686,852,852,852,852,0
20250113,183200,826043686,852,852,852,852,0
20250113,183100,826043686,852,852,852,852,0
20250113,183000,826043686,852,852,852,852,0
20250113,182900,826043686,852,852,852,852,0
20250113,182800,826043686,852,852,852,852,0
20250113,182700,826043686,852,852,852,852,0
20250113,182600,826043686,852,852,852,852,10740
20250113,182500,826043686,852,852,852,852,0
20250113,182400,826043686,852,852,852,852,0
20250113,182300,826043686,852,852,852,852,0
20250113,182200,826043686,852,852,852,852,0
20250113,182100,826043686,852,852,852,852,0
20250113,182000,826043686,852,852,852,852,0
20250113,181900,826043686,852,852,852,852,0
20250113,181800,826043686,852,852,852,852,0
20250113,181700,826043686,852,852,852,852,0
20250113,181600,826043686,852,852,852,852,0
20250113,181500,826043686,852,852,852,852,0
20250113,181400,826043686,852,852,852,852,0
20250113,181300,826043686,852,852,852,852,0
20250113,181200,826043686,852,852,852,852,0
20250113,181100,826043686,852,852,852,852,0
20250113,181000,826043686,852,852,852,852,0
20250113,180900,826043686,852,852,852,852,0
20250113,180800,826043686,852,852,852,852,0
20250113,180700,826043686,852,852,852,852,0
20250113,180600,826043686,852,852,852,852,0
20250113,180500,826043686,852,852,852,852,0
20250113,180400,826043686,852,852,852,852,0
20250113,180300,826043686,852,852,852,852,0
20250113,180200,826043686,852,852,852,852,0
20250113,180100,826043686,852,852,852,852,0
20250113,180000,826043686,852,852,852,852,0
20250113,175900,826043686,852,852,852,852,0
20250113,175800,826043686,852,852,852,852,0
20250113,175700,826043686,852,852,852,852,0
20250113,175600,826043686,852,852,852,852,10740
20250113,175500,826043686,852,852,852,852,0
20250113,175400,826043686,852,852,852,852,0
20250113,175300,826043686,852,852,852,852,0
20250113,175200,826043686,852,852,852,852,0
20250113,175100,826043686,852,852,852,852,0
20250113,175000,826043686,852,852,852,852,0
20250113,174900,826043686,852,852,852,852,0
20250113,174800,826043686,852,852,852,852,0
20250113,174700,826043686,852,852,852,852,0
20250113,174600,826043686,852,852,852,852,0
20250113,174500,826043686,852,852,852,852,0
20250113,174400,826043686,852,852,852,852,0
20250113,174300,826043686,852,852,852,852,0
20250113,174200,826043686,852,852,852,852,0
20250113,174100,826043686,852,852,852,852,0
20250113,174000,826043686,852,852,852,852,0
20250113,173900,826043686,852,852,852,852,0
20250113,173800,826043686,852,852,852,852,0
20250113,173700,826043686,852,852,852,852,0
20250113,173600,826043686,852,852,852,852,0
20250113,173500,826043686,852,852,852,852,0
20250113,173400,826043686,852,852,852,852,0
20250113,173300,826043686,852,852,852,852,0
20250113,173200,826043686,852,852,852,852,0
20250113,173100,826043686,852,852,852,852,0
20250113,173000,826043686,852,852,852,852,0
20250113,172900,826043686,852,852,852,852,0
20250113,172800,826043686,852,852,852,852,0
20250113,172700,826043686,852,852,852,852,0
20250113,172600,826043686,852,852,852,852,10740
20250113,172500,826043686,852,852,852,852,0
20250113,172400,826043686,852,852,852,852,0
20250113,172300,826043686,852,852,852,852,0
20250113,172200,826043686,852,852,852,852,0
20250113,172100,826043686,852,852,852,852,0
20250113,172000,826043686,852,852,852,852,0
20250113,171900,826043686,852,852,852,852,0
20250113,171800,826043686,852,852,852,852,0
20250113,171700,826043686,852,852,852,852,0
20250113,171600,826043686,852,852,852,852,0
20250113,171500,826043686,852,852,852,852,0
20250113,171400,826043686,852,852,852,852,0
20250113,171300,826043686,852,852,852,852,0
20250113,171200,826043686,852,852,852,852,0
20250113,171100,826043686,852,852,852,852,0
20250113,171000,826043686,852,852,852,852,0
20250113,170900,826043686,852,852,852,852,0
20250113,170800,826043686,852,852,852,852,0
20250113,170700,826043686,852,852,852,852,0
20250113,170600,826043686,852,852,852,852,0
20250113,170500,826043686,852,852,852,852,0
20250113,170400,826043686,852,852,852,852,0
20250113,170300,826043686,852,852,852,852,0
20250113,170200,826043686,852,852,852,852,0
20250113,170100,826043686,852,852,852,852,0
20250113,170000,826043686,852,852,852,852,0
20250113,165900,826043686,852,852,852,852,0
20250113,165800,826043686,852,852,852,852,0
20250113,165700,826043686,852,852,852,852,0
20250113,165600,826043686,852,852,852,852,10740
20250113,165500,826043686,852,852,852,852,0
20250113,165400,826043686,852,852,852,852,0
20250113,165300,826043686,852,852,852,852,0
20250113,165200,826043686,852,852,852,852,0
20250113,165100,826043686,852,852,852,852,0
20250113,165000,826043686,852,852,852,852,0
20250113,164900,826043686,852,852,852,852,0
20250113,164800,826043686,852,852,852,852,0
20250113,164700,826043686,852,852,852,852,0
20250113,164600,826043686,852,852,852,852,0
20250113,164500,826043686,852,852,852,852,0
20250113,164400,826043686,852,852,852,852,0
20250113,164300,826043686,852,852,852,852,0
20250113,164200,826043686,852,852,852,852,0
20250113,164100,826043686,852,852,852,852,0
20250113,164000,826043686,852,852,852,852,0
20250113,163900,826043686,852,852,852,852,0
20250113,163800,826043686,852,852,852,852,0
20250113,163700,826043686,852,852,852,852,0
20250113,163600,826043686,852,852,852,852,0
20250113,163500,826043686,852,852,852,852,0
20250113,163400,826043686,852,852,852,852,0
20250113,163300,826043686,852,852,852,852,0
20250113,163200,826043686,852,852,852,852,0
20250113,163100,826043686,852,852,852,852,0
20250113,163000,826043686,852,852,852,852,0
20250113,162900,826043686,852,852,852,852,0
20250113,162800,826043686,852,852,852,852,0
20250113,162700,826043686,852,852,852,852,0
20250113,162600,826043686,852,852,852,852,10740
20250113,162500,826043686,852,852,852,852,0
20250113,162400,826043686,852,852,852,852,0
20250113,162300,826043686,852,852,852,852,0
20250113,162200,826043686,852,852,852,852,0
20250113,162100,826043686,852,852,852,852,0
20250113,162000,826043686,852,852,852,852,0
20250113,161900,826043686,852,852,852,852,0
20250113,161800,826043686,852,852,852,852,0
20250113,161700,826043686,852,852,852,852,0
20250113,161600,826043686,852,852,852,852,0
20250113,161500,826043686,852,852,852,852,0
20250113,161400,826043686,852,852,852,852,0
20250113,161300,826043686,852,852,852,852,0
20250113,161200,826043686,852,852,852,852,0
20250113,161100,826043686,852,852,852,852,0
20250113,161000,826043686,852,852,852,852,0
20250113,160900,826043686,852,852,852,852,0
20250113,160800,826043686,852,852,852,852,0
20250113,160700,826043686,852,852,852,852,0
20250113,160600,826043686,852,852,852,852,0
20250113,160500,826043686,852,852,852,852,0
20250113,160400,826043686,852,852,852,852,0
20250113,160300,826043686,852,852,852,852,0
20250113,160200,826043686,852,852,852,852,0
20250113,160100,826043686,852,852,852,852,0
20250113,160000,826043686,852,852,852,852,0
20250113,155900,826043686,852,852,852,852,0
20250113,155800,826043686,852,852,852,852,0
20250113,155700,826043686,852,852,852,852,0
20250113,155600,826043686,852,852,852,852,10740
20250113,155500,826043686,852,852,852,852,0
20250113,155400,826043686,852,852,852,852,0
20250113,155300,826043686,852,852,852,852,0
20250113,155200,826043686,852,852,852,852,0
20250113,155100,826043686,852,852,852,852,0
20250113,155000,826043686,852,852,852,852,0
20250113,154900,826043686,852,852,852,852,0
20250113,154800,826043686,852,852,852,852,0
20250113,154700,826043686,852,852,852,852,0
20250113,154600,826043686,852,852,852,852,0
20250113,154500,826043686,852,852,852,852,0
20250113,154400,826043686,852,852,852,852,0
20250113,154300,826043686,852,852,852,852,0
20250113,154200,826043686,852,852,852,852,0
20250113,154100,826043686,852,852,852,852,0
20250113,154000,826043686,852,852,852,852,0
20250113,153900,826043686,852,852,852,852,0
20250113,153800,826043686,852,852,852,852,0
20250113,153700,826043686,852,852,852,852,0
20250113,153600,826043686,852,852,852,852,0
20250113,153500,826043686,852,852,852,852,0
20250113,153400,826043686,852,852,852,852,0
20250113,153300,826043686,852,852,852,852,0
20250113,153200,826043686,852,852,852,852,0
20250113,153100,826043686,852,852,852,852,0
20250113,153000,826043686,852,852,852,852,10740
20250113,152900,816893206,852,852,852,852,0
20250113,152800,816893206,852,852,852,852,0
20250113,152700,816893206,852,852,852,852,0
20250113,152600,816893206,852,852,852,852,0
20250113,152500,816893206,852,852,852,852,0
20250113,152400,816893206,852,852,852,852,0
20250113,152300,816893206,852,852,852,852,0
20250113,152200,816893206,852,852,852,852,0
20250113,152100,816893206,852,852,852,852,0
20250113,152000,816893206,852,852,852,852,0
20250113,151900,816893206,852,852,852,852,0
20250113,151800,816893206,852,853,853,852,1992
20250113,151700,815195822,858,858,858,858,0
20250113,151600,815195822,858,858,858,858,147
20250113,151500,815069696,858,857,858,857,2637
20250113,151400,812809404,857,857,857,857,446
20250113,151300,812427182,858,858,858,858,0
20250113,151200,812427182,858,858,858,858,3206
20250113,151100,809676434,850,850,858,850,1375
20250113,151000,808500844,860,855,860,855,3948
20250113,150900,805117350,855,853,855,853,11
20250113,150800,805107961,850,850,850,850,6709
20250113,150700,799405311,849,849,849,849,870
20250113,150600,798666681,850,850,850,849,4132
20250113,150500,795157454,850,850,850,850,468
20250113,150400,794759654,850,850,850,850,705
20250113,150300,794160404,850,850,850,850,0
20250113,150200,794160404,850,850,850,850,0
20250113,150100,794160404,850,850,850,850,0
20250113,150000,794160404,850,850,850,850,59
20250113,145900,794110254,853,853,853,853,0
20250113,145800,794110254,853,853,853,853,0
20250113,145700,794110254,853,853,853,853,0
20250113,145600,794110254,853,853,853,853,1
20250113,145500,794109401,853,850,853,850,1008
20250113,145400,793252598,853,853,853,853,0
20250113,145300,793252598,853,853,853,853,127
20250113,145200,793144267,849,849,849,849,500
20250113,145100,792719767,849,849,849,849,0
20250113,145000,792719767,849,849,849,849,4000
20250113,144900,789323767,849,849,849,849,0
20250113,144800,789323767,849,849,849,849,0
20250113,144700,789323767,849,849,849,849,1220
20250113,144600,788287987,848,850,850,848,988
20250113,144500,787449303,852,852,852,852,0
20250113,144400,787449303,852,852,852,852,7
20250113,144300,787443339,852,852,852,852,0
20250113,144200,787443339,852,852,852,852,1150
20250113,144100,786463539,851,851,851,851,1150
20250113,144000,785484889,850,850,850,850,0
20250113,143900,785484889,850,850,850,850,100
20250113,143800,785399889,850,847,850,847,292
20250113,143700,785152502,848,848,848,848,6500
20250113,143600,779640502,848,848,848,848,1850
20250113,143500,778071702,848,849,849,848,36
20250113,143400,778041144,849,849,849,849,2264
20250113,143300,776119008,849,849,849,849,0
20250113,143200,776119008,849,849,849,849,0
20250113,143100,776119008,849,849,849,849,0
20250113,143000,776119008,849,849,849,849,0
20250113,142900,776119008,849,855,856,849,1134
20250113,142800,775149048,857,857,857,857,0
20250113,142700,775149048,857,857,857,857,0
20250113,142600,775149048,857,857,857,857,0
20250113,142500,775149048,857,857,857,857,0
20250113,142400,775149048,857,857,857,857,0
20250113,142300,775149048,857,849,857,849,81
20250113,142200,775080271,849,849,849,849,0
20250113,142100,775080271,849,850,850,849,3843
20250113,142000,771815449,850,851,851,850,6219
20250113,141900,766524119,852,854,854,852,6364
20250113,141800,761093260,857,857,857,857,0
20250113,141700,761093260,857,857,857,857,0
20250113,141600,761093260,857,857,857,857,34
20250113,141500,761064122,857,857,857,857,10
20250113,141400,761055552,854,857,857,854,695
20250113,141300,760460576,857,857,857,857,40
20250113,141200,760426296,857,857,857,857,1
20250113,141100,760425439,854,854,854,854,0
20250113,141000,760425439,854,854,854,854,790
20250113,140900,759750779,854,854,854,854,0
20250113,140800,759750779,854,854,854,854,0
20250113,140700,759750779,854,854,854,854,158
20250113,140600,759615847,857,857,857,857,581
20250113,140500,759117930,857,857,857,857,0
20250113,140400,759117930,857,857,857,857,570
20250113,140300,758629440,857,857,857,857,0
20250113,140200,758629440,857,857,857,857,100
20250113,140100,758543740,857,859,860,857,1030
20250113,140000,757658343,859,859,859,859,113
20250113,135900,757561276,859,859,859,859,73
20250113,135800,757498569,859,857,859,857,52
20250113,135700,757454001,860,860,860,860,1
20250113,135600,757453141,854,855,855,854,100
20250113,135500,757367740,855,856,856,855,850
20250113,135400,756640639,854,854,854,854,0
20250113,135300,756640639,854,857,857,854,2921
20250113,135200,754144087,857,857,857,857,580
20250113,135100,753647027,857,857,857,857,25
20250113,135000,753625602,860,857,862,857,353
20250113,134900,753322026,860,860,860,860,0
20250113,134800,753322026,860,860,860,860,0
20250113,134700,753322026,860,858,860,857,2153
20250113,134600,751472703,857,858,863,857,14371
20250113,134500,739075909,863,863,863,863,0
20250113,134400,739075909,863,863,863,863,1742
20250113,134300,737572563,859,862,863,859,6598
20250113,134200,731892872,862,863,863,862,2915
20250113,134100,729377233,862,863,863,862,6522
20250113,134000,723749247,863,858,863,858,11958
20250113,133900,713468549,858,858,858,858,1
20250113,133800,713467691,858,858,858,858,10
20250113,133700,713459111,857,856,857,856,1332
20250113,133600,712317599,855,855,855,855,186
20250113,133500,712158569,855,855,855,855,130
20250113,133400,712047419,855,855,855,855,65
20250113,133300,711991844,855,855,855,855,1
20250113,133200,711990989,855,855,855,855,0
20250113,133100,711990989,855,855,855,855,0
20250113,133000,711990989,855,856,856,855,6703
20250113,132900,706254924,855,858,858,855,1323
20250113,132800,705120156,858,855,858,855,654
20250113,132700,704559152,855,855,855,855,1311
20250113,132600,703438247,855,854,855,854,2171
20250113,132500,701583819,853,853,853,853,17
20250113,132400,701569318,854,854,854,854,35
20250113,132300,701539428,854,854,854,854,0
20250113,132200,701539428,854,854,854,854,100
20250113,132100,701454028,854,854,854,854,137
20250113,132000,701337030,854,854,854,854,6
20250113,131900,701331906,851,853,853,851,176
20250113,131800,701181878,853,853,853,853,12
20250113,131700,701171642,853,852,853,852,1170
20250113,131600,700174120,852,851,852,851,22
20250113,131500,700155387,851,851,851,851,0
20250113,131400,700155387,851,851,851,851,852
20250113,131300,699430335,852,852,852,852,0
20250113,131200,699430335,852,852,852,852,1
20250113,131100,699429483,851,848,851,848,13015
20250113,131000,688367613,848,848,848,848,0
20250113,130900,688367613,848,848,848,848,61
20250113,130800,688315885,848,848,848,848,1026
20250113,130700,687445837,848,848,848,848,0
20250113,130600,687445837,848,848,848,848,0
20250113,130500,687445837,848,848,848,848,40
20250113,130400,687411917,848,848,848,848,460
20250113,130300,687021837,848,848,848,848,1000
20250113,130200,686173837,849,849,849,849,2
20250113,130100,686172139,849,849,849,849,8
20250113,130000,686165347,848,848,848,848,3
20250113,125900,686162803,848,848,848,848,1
20250113,125800,686161955,848,848,848,848,1
20250113,125700,686161107,846,846,848,846,10403
20250113,125600,677360163,848,848,848,848,2424
20250113,125500,675304611,848,848,848,848,0
20250113,125400,675304611,848,848,848,848,75
20250113,125300,675241011,850,850,850,850,266
20250113,125200,675014911,850,849,850,849,1000
20250113,125100,674165616,850,850,850,850,0
20250113,125000,674165616,850,850,850,850,1
20250113,124900,674164766,846,846,846,846,0
20250113,124800,674164766,846,846,846,846,5
20250113,124700,674160536,846,846,846,846,0
20250113,124600,674160536,846,846,846,846,5747
20250113,124500,669298574,846,846,846,846,0
20250113,124400,669298574,846,846,846,846,1277
20250113,124300,668218232,846,846,846,846,0
20250113,124200,668218232,846,849,849,845,4084
20250113,124100,664767040,850,849,850,849,1242
20250113,124000,663712579,850,850,850,845,172
20250113,123900,663567217,847,847,847,847,600
20250113,123800,663059017,850,847,850,847,58
20250113,123700,663009888,849,849,849,849,0
20250113,123600,663009888,849,849,849,849,1277
20250113,123500,661925715,844,844,844,844,0
20250113,123400,661925715,844,844,844,844,17
20250113,123300,661911367,844,844,844,844,1
20250113,123200,661910523,843,843,843,843,0
20250113,123100,661910523,843,843,843,843,0
20250113,123000,661910523,843,843,843,843,0
20250113,122900,661910523,843,847,847,843,20000
20250113,122800,645003415,850,850,850,850,0
20250113,122700,645003415,850,850,850,850,100
20250113,122600,644918415,849,849,849,849,484
20250113,122500,644507499,849,849,849,849,0
20250113,122400,644507499,849,849,849,849,0
20250113,122300,644507499,849,849,849,849,5
20250113,122200,644503254,846,847,847,846,2
20250113,122100,644501561,847,847,847,846,1744
20250113,122000,643024498,848,850,850,848,4731
20250113,121900,639012010,850,850,850,850,1
20250113,121800,639011160,848,848,848,848,10
20250113,121700,639002680,850,850,850,850,6658
20250113,121600,633343380,850,850,850,850,0
20250113,121500,633343380,850,850,850,850,0
20250113,121400,633343380,850,850,850,850,4
20250113,121300,633339980,850,850,850,850,0
20250113,121200,633339980,850,850,850,850,600
20250113,121100,632829980,850,850,850,850,0
20250113,121000,632829980,850,850,850,850,0
20250113,120900,632829980,850,850,850,850,0
20250113,120800,632829980,850,849,850,848,1740
20250113,120700,631353979,850,850,850,850,0
20250113,120600,631353979,850,849,850,849,500
20250113,120500,630929009,848,848,848,848,0
20250113,120400,630929009,848,848,848,848,0
20250113,120300,630929009,848,848,848,848,0
20250113,120200,630929009,848,850,850,848,2757
20250113,120100,628590072,850,850,850,850,0
20250113,120000,628590072,850,850,850,850,0
20250113,115900,628590072,850,850,850,850,1241
20250113,115800,627535222,850,850,850,850,0
20250113,115700,627535222,850,850,850,850,0
20250113,115600,627535222,850,850,850,850,0
20250113,115500,627535222,850,850,850,850,0
20250113,115400,627535222,850,850,850,850,0
20250113,115300,627535222,850,850,850,850,100
20250113,115200,627450222,851,851,851,851,770
20250113,115100,626794952,851,851,851,851,0
20250113,115000,626794952,851,851,851,851,22
20250113,114900,626776230,851,851,851,851,0
20250113,114800,626776230,851,851,851,851,0
20250113,114700,626776230,851,851,851,851,0
20250113,114600,626776230,851,851,851,851,300
20250113,114500,626520930,851,851,851,851,0
20250113,114400,626520930,851,851,851,851,1
20250113,114300,626520079,851,851,851,851,0
20250113,114200,626520079,851,851,851,851,0
20250113,114100,626520079,851,851,851,851,0
20250113,114000,626520079,851,851,851,851,0
20250113,113900,626520079,851,851,851,851,0
20250113,113800,626520079,851,851,851,851,0
20250113,113700,626520079,851,851,851,851,9
20250113,113600,626512420,851,851,851,851,4
20250113,113500,626509016,851,851,851,851,0
20250113,113400,626509016,851,851,851,851,0
20250113,113300,626509016,851,850,851,847,1108
20250113,113200,625570495,848,848,848,848,1295
20250113,113100,624472335,848,847,848,847,10
20250113,113000,624463864,847,847,847,847,167
20250113,112900,624322415,847,847,847,847,599
20250113,112800,623815062,848,848,848,848,7
20250113,112700,623809126,848,848,848,848,150
20250113,112600,623681926,848,848,848,847,207
20250113,112500,623506395,848,848,848,848,5200
20250113,112400,619096795,849,849,849,849,29
20250113,112300,619072174,849,850,850,849,364
20250113,112200,618763125,850,850,850,850,113
20250113,112100,618667075,851,851,851,851,0
20250113,112000,618667075,851,851,851,851,2
20250113,111900,618665373,852,852,852,852,500
20250113,111800,618239373,852,852,852,852,101
20250113,111700,618153321,852,848,852,847,229
20250113,111600,617959302,854,854,854,848,952
20250113,111500,617151994,848,849,854,848,796
20250113,111400,616476051,854,854,854,854,1
20250113,111300,616475197,849,848,849,848,5268
20250113,111200,612007932,848,850,850,848,6548
20250113,111100,606453110,850,850,850,850,0
20250113,111000,606453110,850,850,850,850,0
20250113,110900,606453110,850,850,850,850,1468
20250113,110800,605205310,856,856,856,856,0
20250113,110700,605205310,856,856,856,856,1
20250113,110600,605204454,850,851,856,850,1518
20250113,110500,603912648,858,858,858,858,1
20250113,110400,603911790,855,857,857,855,3602
20250113,110300,600828214,857,858,858,852,924
20250113,110200,600040949,857,854,857,852,6502
20250113,110100,594492515,854,854,854,854,1102
20250113,110000,593551407,860,856,860,855,4400
20250113,105900,589776630,860,860,860,860,1
20250113,105800,589775770,860,860,862,860,7368
20250113,105700,583439286,860,860,860,859,5880
20250113,105600,578382555,860,860,860,860,1
20250113,105500,578381695,860,860,860,860,1
20250113,105400,578380835,856,856,856,856,2025
20250113,105300,576647435,856,856,860,856,56
20250113,105200,576599495,856,856,856,855,1434
20250113,105100,575373299,856,857,857,856,1790
20250113,105000,573839498,857,857,857,857,0
20250113,104900,573839498,857,857,857,857,240
20250113,104800,573633818,857,860,860,857,1011
20250113,104700,572764388,857,862,862,856,7677
20250113,104600,566186282,863,855,863,855,7647
20250113,104500,559634113,854,847,854,847,25888
20250113,104400,537564882,847,847,847,847,2594
20250113,104300,535367764,847,844,848,844,12695
20250113,104200,524609576,842,842,842,842,0
20250113,104100,524609576,842,844,844,842,780
20250113,104000,523951816,845,845,845,845,86
20250113,103900,523879146,845,845,845,845,1000
20250113,103800,523034146,845,845,845,845,0
20250113,103700,523034146,845,845,845,845,1
20250113,103600,523033301,840,840,840,840,0
20250113,103500,523033301,840,840,840,840,0
20250113,103400,523033301,840,841,841,840,1228
20250113,103300,522000781,840,840,840,840,169
20250113,103200,521858821,840,840,840,840,0
20250113,103100,521858821,840,840,840,840,8
20250113,103000,521852101,840,840,840,840,1250
20250113,102900,520802101,840,840,840,840,527
20250113,102800,520359421,840,840,840,840,0
20250113,102700,520359421,840,841,841,840,570
20250113,102600,519880115,842,842,842,842,120
20250113,102500,519779075,842,843,843,842,461
20250113,102400,519390848,843,843,843,843,55
20250113,102300,519344483,848,848,848,848,0
20250113,102200,519344483,848,843,848,843,5000
20250113,102100,515112687,843,843,843,843,200
20250113,102000,514944087,843,845,845,839,2218
20250113,101900,513077891,845,843,845,843,2729
20250113,101800,510772344,843,839,843,839,75
20250113,101700,510709415,843,843,843,843,101
20250113,101600,510624272,841,841,841,841,77
20250113,101500,510559515,837,837,837,837,0
20250113,101400,510559515,837,837,837,837,450
20250113,101300,510182865,836,836,836,836,228
20250113,101200,509992257,836,841,841,836,3364
20250113,101100,507178108,841,837,841,837,21972
20250113,101000,488699676,837,842,842,837,637
20250113,100900,488166502,837,838,838,837,1200
20250113,100800,487162051,838,839,839,838,1900
20250113,100700,485569800,843,843,843,843,1
20250113,100600,485568957,843,842,843,842,2020
20250113,100500,483866212,843,843,843,843,1
20250113,100400,483865369,843,843,843,843,3929
20250113,100300,480553222,843,849,849,838,7621
20250113,100200,474161355,849,849,850,849,102
20250113,100100,474074679,850,850,850,850,106
20250113,100000,473984579,850,845,850,845,1323
20250113,095900,472862587,843,841,843,841,1330
20250113,095800,471743769,843,841,843,841,54
20250113,095700,471698287,840,840,840,840,0
20250113,095600,471698287,840,837,841,837,2113
20250113,095500,469923654,837,837,837,837,2929
20250113,095400,467472081,837,837,837,837,4785
20250113,095300,463467036,840,840,840,840,2000
20250113,095200,461787036,842,843,843,837,8340
20250113,095100,454784684,843,843,843,843,1852
20250113,095000,453223448,843,845,855,843,4481
20250113,094900,449417854,846,835,846,835,8556
20250113,094800,442239521,834,840,840,834,62620
20250113,094700,389871973,840,841,841,840,3425
20250113,094600,386994723,840,845,845,840,9511
20250113,094500,378995315,846,847,847,846,400
20250113,094400,378656865,847,847,847,847,0
20250113,094300,378656865,847,849,849,845,448
20250113,094200,378277598,853,854,854,853,82
20250113,094100,378207650,855,842,855,842,3286
20250113,094000,375412670,842,841,843,840,17011
20250113,093900,361105326,843,848,850,843,43343
20250113,093800,324481204,847,853,853,847,11793
20250113,093700,314475414,855,855,855,855,22
20250113,093600,314456604,854,854,854,854,1001
20250113,093500,313601750,854,855,855,854,132
20250113,093400,313489019,853,855,855,853,352
20250113,093300,313188759,851,853,853,850,1400
20250113,093200,311996731,853,855,855,853,1310
20250113,093100,310879181,853,853,853,853,2023
20250113,093000,309153562,855,849,855,849,4544
20250113,092900,305292338,849,850,850,849,14850
20250113,092800,292672931,850,850,850,850,2532
20250113,092700,290520731,855,852,855,850,13358
20250113,092600,279152264,852,855,856,852,10393
20250113,092500,270288001,854,855,856,854,2098
20250113,092400,268493007,856,856,856,855,5964
20250113,092300,263388633,857,857,860,857,5178
20250113,092200,258949605,859,859,860,857,10178
20250113,092100,250212679,859,858,865,858,5954
20250113,092000,245098883,858,860,860,857,18676
20250113,091900,229053922,860,867,869,860,3870
20250113,091800,225704267,867,867,868,866,2413
20250113,091700,223612974,870,870,870,870,7492
20250113,091600,217094934,870,873,874,870,13003
20250113,091500,205761362,872,868,872,863,35016
20250113,091400,175304497,868,865,868,862,31596
20250113,091300,147915419,865,859,865,859,58384
20250113,091200,97544415,859,855,860,855,8038
20250113,091100,90663296,855,855,858,854,5514
20250113,091000,85947961,858,854,858,854,11000
20250113,090900,76532230,854,856,859,854,3175
20250113,090800,73811153,857,852,857,852,16100
20250113,090700,60054669,852,851,852,851,386
20250113,090600,59725983,848,848,848,848,789
20250113,090500,59056911,848,848,850,846,5490
20250113,090400,54401411,853,847,853,846,8444
20250113,090300,47248495,847,846,848,846,2444
20250113,090200,45177387,846,859,860,846,6205
20250113,090100,39878023,855,849,859,849,15330
20250113,090000,26783846,843,848,849,843,31612