stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,190400,1124435265,851,851,851,851,16762
20250106,190300,1124435265,851,851,851,851,0
20250106,190200,1124435265,851,851,851,851,0
20250106,190100,1124435265,851,851,851,851,0
20250106,190000,1124435265,851,851,851,851,0
20250106,185900,1124435265,851,851,851,851,0
20250106,185800,1124435265,851,851,851,851,0
20250106,185700,1124435265,851,851,851,851,0
20250106,185600,1124435265,851,851,851,851,0
20250106,185500,1124435265,851,851,851,851,0
20250106,185400,1124435265,851,851,851,851,0
20250106,185300,1124435265,851,851,851,851,0
20250106,185200,1124435265,851,851,851,851,0
20250106,185100,1124435265,851,851,851,851,0
20250106,185000,1124435265,851,851,851,851,0
20250106,184900,1124435265,851,851,851,851,0
20250106,184800,1124435265,851,851,851,851,0
20250106,184700,1124435265,851,851,851,851,0
20250106,184600,1124435265,851,851,851,851,0
20250106,184500,1124435265,851,851,851,851,0
20250106,184400,1124435265,851,851,851,851,0
20250106,184300,1124435265,851,851,851,851,0
20250106,184200,1124435265,851,851,851,851,0
20250106,184100,1124435265,851,851,851,851,0
20250106,184000,1124435265,851,851,851,851,0
20250106,183900,1124435265,851,851,851,851,0
20250106,183800,1124435265,851,851,851,851,0
20250106,183700,1124435265,851,851,851,851,0
20250106,183600,1124435265,851,851,851,851,0
20250106,183500,1124435265,851,851,851,851,0
20250106,183400,1124435265,851,851,851,851,16762
20250106,183300,1124435265,851,851,851,851,0
20250106,183200,1124435265,851,851,851,851,0
20250106,183100,1124435265,851,851,851,851,0
20250106,183000,1124435265,851,851,851,851,0
20250106,182900,1124435265,851,851,851,851,0
20250106,182800,1124435265,851,851,851,851,0
20250106,182700,1124435265,851,851,851,851,0
20250106,182600,1124435265,851,851,851,851,0
20250106,182500,1124435265,851,851,851,851,0
20250106,182400,1124435265,851,851,851,851,0
20250106,182300,1124435265,851,851,851,851,0
20250106,182200,1124435265,851,851,851,851,0
20250106,182100,1124435265,851,851,851,851,0
20250106,182000,1124435265,851,851,851,851,0
20250106,181900,1124435265,851,851,851,851,0
20250106,181800,1124435265,851,851,851,851,0
20250106,181700,1124435265,851,851,851,851,0
20250106,181600,1124435265,851,851,851,851,0
20250106,181500,1124435265,851,851,851,851,0
20250106,181400,1124435265,851,851,851,851,0
20250106,181300,1124435265,851,851,851,851,0
20250106,181200,1124435265,851,851,851,851,0
20250106,181100,1124435265,851,851,851,851,0
20250106,181000,1124435265,851,851,851,851,0
20250106,180900,1124435265,851,851,851,851,0
20250106,180800,1124435265,851,851,851,851,0
20250106,180700,1124435265,851,851,851,851,0
20250106,180600,1124435265,851,851,851,851,0
20250106,180500,1124435265,851,851,851,851,0
20250106,180400,1124435265,851,851,851,851,16762
20250106,180300,1124435265,851,851,851,851,0
20250106,180200,1124435265,851,851,851,851,0
20250106,180100,1124435265,851,851,851,851,0
20250106,180000,1124435265,851,851,851,851,0
20250106,175900,1124435265,851,851,851,851,0
20250106,175800,1124435265,851,851,851,851,0
20250106,175700,1124435265,851,851,851,851,0
20250106,175600,1124435265,851,851,851,851,0
20250106,175500,1124435265,851,851,851,851,0
20250106,175400,1124435265,851,851,851,851,0
20250106,175300,1124435265,851,851,851,851,0
20250106,175200,1124435265,851,851,851,851,0
20250106,175100,1124435265,851,851,851,851,0
20250106,175000,1124435265,851,851,851,851,0
20250106,174900,1124435265,851,851,851,851,0
20250106,174800,1124435265,851,851,851,851,0
20250106,174700,1124435265,851,851,851,851,0
20250106,174600,1124435265,851,851,851,851,0
20250106,174500,1124435265,851,851,851,851,0
20250106,174400,1124435265,851,851,851,851,0
20250106,174300,1124435265,851,851,851,851,0
20250106,174200,1124435265,851,851,851,851,0
20250106,174100,1124435265,851,851,851,851,0
20250106,174000,1124435265,851,851,851,851,0
20250106,173900,1124435265,851,851,851,851,0
20250106,173800,1124435265,851,851,851,851,0
20250106,173700,1124435265,851,851,851,851,0
20250106,173600,1124435265,851,851,851,851,0
20250106,173500,1124435265,851,851,851,851,0
20250106,173400,1124435265,851,851,851,851,16762
20250106,173300,1124435265,851,851,851,851,0
20250106,173200,1124435265,851,851,851,851,0
20250106,173100,1124435265,851,851,851,851,0
20250106,173000,1124435265,851,851,851,851,0
20250106,172900,1124435265,851,851,851,851,0
20250106,172800,1124435265,851,851,851,851,0
20250106,172700,1124435265,851,851,851,851,0
20250106,172600,1124435265,851,851,851,851,0
20250106,172500,1124435265,851,851,851,851,0
20250106,172400,1124435265,851,851,851,851,0
20250106,172300,1124435265,851,851,851,851,0
20250106,172200,1124435265,851,851,851,851,0
20250106,172100,1124435265,851,851,851,851,0
20250106,172000,1124435265,851,851,851,851,0
20250106,171900,1124435265,851,851,851,851,0
20250106,171800,1124435265,851,851,851,851,0
20250106,171700,1124435265,851,851,851,851,0
20250106,171600,1124435265,851,851,851,851,0
20250106,171500,1124435265,851,851,851,851,0
20250106,171400,1124435265,851,851,851,851,0
20250106,171300,1124435265,851,851,851,851,0
20250106,171200,1124435265,851,851,851,851,0
20250106,171100,1124435265,851,851,851,851,0
20250106,171000,1124435265,851,851,851,851,0
20250106,170900,1124435265,851,851,851,851,0
20250106,170800,1124435265,851,851,851,851,0
20250106,170700,1124435265,851,851,851,851,0
20250106,170600,1124435265,851,851,851,851,0
20250106,170500,1124435265,851,851,851,851,0
20250106,170400,1124435265,851,851,851,851,16762
20250106,170300,1124435265,851,851,851,851,0
20250106,170200,1124435265,851,851,851,851,0
20250106,170100,1124435265,851,851,851,851,0
20250106,170000,1124435265,851,851,851,851,0
20250106,165900,1124435265,851,851,851,851,0
20250106,165800,1124435265,851,851,851,851,0
20250106,165700,1124435265,851,851,851,851,0
20250106,165600,1124435265,851,851,851,851,0
20250106,165500,1124435265,851,851,851,851,0
20250106,165400,1124435265,851,851,851,851,0
20250106,165300,1124435265,851,851,851,851,0
20250106,165200,1124435265,851,851,851,851,0
20250106,165100,1124435265,851,851,851,851,0
20250106,165000,1124435265,851,851,851,851,0
20250106,164900,1124435265,851,851,851,851,0
20250106,164800,1124435265,851,851,851,851,0
20250106,164700,1124435265,851,851,851,851,0
20250106,164600,1124435265,851,851,851,851,0
20250106,164500,1124435265,851,851,851,851,0
20250106,164400,1124435265,851,851,851,851,0
20250106,164300,1124435265,851,851,851,851,0
20250106,164200,1124435265,851,851,851,851,0
20250106,164100,1124435265,851,851,851,851,0
20250106,164000,1124435265,851,851,851,851,0
20250106,163900,1124435265,851,851,851,851,0
20250106,163800,1124435265,851,851,851,851,0
20250106,163700,1124435265,851,851,851,851,0
20250106,163600,1124435265,851,851,851,851,0
20250106,163500,1124435265,851,851,851,851,0
20250106,163400,1124435265,851,851,851,851,16762
20250106,163300,1124435265,851,851,851,851,0
20250106,163200,1124435265,851,851,851,851,0
20250106,163100,1124435265,851,851,851,851,0
20250106,163000,1124435265,851,851,851,851,0
20250106,162900,1124435265,851,851,851,851,0
20250106,162800,1124435265,851,851,851,851,0
20250106,162700,1124435265,851,851,851,851,0
20250106,162600,1124435265,851,851,851,851,0
20250106,162500,1124435265,851,851,851,851,0
20250106,162400,1124435265,851,851,851,851,0
20250106,162300,1124435265,851,851,851,851,0
20250106,162200,1124435265,851,851,851,851,0
20250106,162100,1124435265,851,851,851,851,0
20250106,162000,1124435265,851,851,851,851,0
20250106,161900,1124435265,851,851,851,851,0
20250106,161800,1124435265,851,851,851,851,0
20250106,161700,1124435265,851,851,851,851,0
20250106,161600,1124435265,851,851,851,851,0
20250106,161500,1124435265,851,851,851,851,0
20250106,161400,1124435265,851,851,851,851,0
20250106,161300,1124435265,851,851,851,851,0
20250106,161200,1124435265,851,851,851,851,0
20250106,161100,1124435265,851,851,851,851,0
20250106,161000,1124435265,851,851,851,851,0
20250106,160900,1124435265,851,851,851,851,0
20250106,160800,1124435265,851,851,851,851,0
20250106,160700,1124435265,851,851,851,851,0
20250106,160600,1124435265,851,851,851,851,0
20250106,160500,1124435265,851,851,851,851,0
20250106,160400,1124435265,851,851,851,851,16762
20250106,160300,1124435265,851,851,851,851,0
20250106,160200,1124435265,851,851,851,851,0
20250106,160100,1124435265,851,851,851,851,0
20250106,160000,1124435265,851,851,851,851,0
20250106,155900,1124435265,851,851,851,851,0
20250106,155800,1124435265,851,851,851,851,0
20250106,155700,1124435265,851,851,851,851,0
20250106,155600,1124435265,851,851,851,851,0
20250106,155500,1124435265,851,851,851,851,0
20250106,155400,1124435265,851,851,851,851,0
20250106,155300,1124435265,851,851,851,851,0
20250106,155200,1124435265,851,851,851,851,0
20250106,155100,1124435265,851,851,851,851,0
20250106,155000,1124435265,851,851,851,851,0
20250106,154900,1124435265,851,851,851,851,0
20250106,154800,1124435265,851,851,851,851,0
20250106,154700,1124435265,851,851,851,851,0
20250106,154600,1124435265,851,851,851,851,0
20250106,154500,1124435265,851,851,851,851,0
20250106,154400,1124435265,851,851,851,851,0
20250106,154300,1124435265,851,851,851,851,0
20250106,154200,1124435265,851,851,851,851,0
20250106,154100,1124435265,851,851,851,851,0
20250106,154000,1124435265,851,851,851,851,0
20250106,153900,1124435265,851,851,851,851,0
20250106,153800,1124435265,851,851,851,851,0
20250106,153700,1124435265,851,851,851,851,0
20250106,153600,1124435265,851,851,851,851,0
20250106,153500,1124435265,851,851,851,851,0
20250106,153400,1124435265,851,851,851,851,16762
20250106,153300,1124435265,851,851,851,851,0
20250106,153200,1124435265,851,851,851,851,0
20250106,153100,1124435265,851,851,851,851,0
20250106,153000,1124435265,851,851,851,851,16762
20250106,152900,1110170803,851,851,851,851,0
20250106,152800,1110170803,851,851,851,851,0
20250106,152700,1110170803,851,851,851,851,0
20250106,152600,1110170803,851,851,851,851,0
20250106,152500,1110170803,851,851,851,851,0
20250106,152400,1110170803,851,851,851,851,0
20250106,152300,1110170803,851,851,851,851,0
20250106,152200,1110170803,851,851,851,851,0
20250106,152100,1110170803,851,851,851,851,0
20250106,152000,1110170803,851,851,851,851,0
20250106,151900,1110170803,851,851,852,849,746
20250106,151800,1109535419,852,847,852,847,9270
20250106,151700,1101654965,849,849,849,847,1056
20250106,151600,1100760200,848,848,849,848,640
20250106,151500,1100217462,848,849,849,847,20
20250106,151400,1100200519,849,849,849,849,0
20250106,151300,1100200519,849,846,849,846,9843
20250106,151200,1091862647,846,847,847,846,905
20250106,151100,1091097014,846,847,847,846,45
20250106,151000,1091058943,847,846,847,846,79
20250106,150900,1090992108,847,847,847,846,88
20250106,150800,1090917655,848,845,849,845,157
20250106,150700,1090784968,848,846,848,845,469
20250106,150600,1090388430,845,847,847,845,7623
20250106,150500,1083943344,847,847,847,847,540
20250106,150400,1083485964,847,847,849,846,115
20250106,150300,1083388608,849,851,851,849,7
20250106,150200,1083382653,851,847,851,847,7564
20250106,150100,1076956889,846,849,849,846,98
20250106,150000,1076873741,845,845,845,843,2261
20250106,145900,1074966703,845,844,845,843,9176
20250106,145800,1067219323,844,844,844,844,84
20250106,145700,1067148427,844,844,844,843,785
20250106,145600,1066486370,843,843,844,843,1193
20250106,145500,1065480670,843,843,843,842,6679
20250106,145400,1059853545,843,844,844,843,5968
20250106,145300,1054822120,843,844,844,843,1145
20250106,145200,1053856223,844,844,844,843,7437
20250106,145100,1047579958,843,845,845,843,4582
20250106,145000,1043713989,845,846,846,844,3366
20250106,144900,1040869910,845,846,847,845,14601
20250106,144800,1028528553,847,847,847,847,4100
20250106,144700,1025055853,847,847,848,847,13203
20250106,144600,1013872892,847,848,848,847,1136
20250106,144500,1012910695,847,848,850,847,12515
20250106,144400,1002298335,850,850,850,849,6544
20250106,144300,996741835,850,850,851,849,2434
20250106,144200,994674585,850,850,851,850,9102
20250106,144100,986937593,850,850,850,850,1182
20250106,144000,985932893,851,851,851,850,501
20250106,143900,985507025,851,850,851,850,2043
20250106,143800,983770474,851,850,851,850,486
20250106,143700,983357371,850,850,851,850,179
20250106,143600,983205218,851,851,851,851,26
20250106,143500,983183092,851,849,851,849,550
20250106,143400,982715062,849,850,851,849,4281
20250106,143300,979080324,851,851,851,851,605
20250106,143200,978565469,851,851,851,851,13
20250106,143100,978554406,851,850,851,850,487
20250106,143000,978140454,850,851,851,850,683
20250106,142900,977559577,851,851,851,851,1200
20250106,142800,976538377,851,850,851,850,5
20250106,142700,976534126,850,850,850,850,0
20250106,142600,976534126,850,850,850,850,989
20250106,142500,975693476,850,850,850,850,11
20250106,142400,975684126,849,849,849,849,3
20250106,142300,975681579,849,849,849,849,32
20250106,142200,975654411,849,850,851,849,2375
20250106,142100,973635561,851,851,851,851,7
20250106,142000,973629604,851,848,851,848,1251
20250106,141900,972568729,848,848,848,848,1164
20250106,141800,971581657,848,848,848,848,3396
20250106,141700,968701849,848,848,848,848,2000
20250106,141600,967005849,848,848,848,848,1
20250106,141500,967005001,848,847,848,847,166
20250106,141400,966864252,848,849,849,848,1301
20250106,141300,965761003,848,850,850,848,2638
20250106,141200,963523708,851,851,851,851,0
20250106,141100,963523708,851,851,851,851,0
20250106,141000,963523708,851,849,851,849,35
20250106,140900,963493953,851,851,851,851,184
20250106,140800,963337369,851,851,851,851,1
20250106,140700,963336518,851,851,851,851,0
20250106,140600,963336518,851,852,852,849,121
20250106,140500,963233746,851,848,851,848,1278
20250106,140400,962149320,848,852,852,848,8061
20250106,140300,955311043,852,852,852,852,1
20250106,140200,955310191,853,852,853,852,5054
20250106,140100,951004182,852,849,852,849,2898
20250106,140000,948543777,849,849,849,849,100
20250106,135900,948458877,849,849,849,849,44
20250106,135800,948421521,849,850,850,849,103
20250106,135700,948333981,850,848,851,848,3207
20250106,135600,945613886,851,848,851,848,195
20250106,135500,945448241,849,849,849,849,3
20250106,135400,945445694,849,851,852,849,2027
20250106,135300,943723806,852,851,852,851,232
20250106,135200,943526165,851,848,851,847,2006
20250106,135100,941826879,848,848,848,848,1
20250106,135000,941826031,850,850,850,847,2470
20250106,134900,939732777,849,849,849,849,375
20250106,134800,939414402,849,847,849,847,2129
20250106,134700,937609917,847,848,848,847,1998
20250106,134600,935917411,849,849,849,849,2012
20250106,134500,934209223,847,850,850,847,34024
20250106,134400,905350167,850,850,850,850,18
20250106,134300,905334867,850,850,850,850,0
20250106,134200,905334867,850,850,850,850,2021
20250106,134100,903617017,850,850,851,850,435
20250106,134000,903246967,850,850,850,850,0
20250106,133900,903246967,850,850,850,850,2004
20250106,133800,901543567,849,850,850,849,229
20250106,133700,901349101,850,849,850,849,416
20250106,133600,900995617,850,850,850,850,201
20250106,133500,900824767,850,849,850,849,3526
20250106,133400,897828708,849,850,850,849,10169
20250106,133300,889185060,850,851,851,850,2001
20250106,133200,887482517,851,851,851,851,995
20250106,133100,886635772,851,851,851,851,1000
20250106,133000,885784772,851,851,851,851,1109
20250106,132900,884841013,851,851,851,851,4362
20250106,132800,881128951,852,851,852,851,231
20250106,132700,880932267,851,851,851,851,92
20250106,132600,880853975,852,852,852,852,0
20250106,132500,880853975,852,851,852,851,1010
20250106,132400,879993456,852,851,852,851,1005
20250106,132300,879138196,852,852,852,851,469
20250106,132200,878738776,852,852,852,852,100
20250106,132100,878653576,852,852,852,851,172
20250106,132000,878507200,851,852,852,851,4651
20250106,131900,874549196,852,851,852,851,198
20250106,131800,874380696,851,851,851,851,2931
20250106,131700,871886415,851,851,851,851,892
20250106,131600,871127323,851,851,851,851,1000
20250106,131500,870276323,852,851,852,851,1334
20250106,131400,869141069,851,851,851,851,683
20250106,131300,868559836,852,852,852,852,3
20250106,131200,868557280,852,852,852,852,1
20250106,131100,868556428,851,852,852,851,1073
20250106,131000,867643232,852,852,852,852,0
20250106,130900,867643232,852,852,852,852,100
20250106,130800,867558032,852,852,852,852,289
20250106,130700,867311804,851,851,851,851,447
20250106,130600,866931407,851,851,851,851,21
20250106,130500,866913536,852,852,852,852,5
20250106,130400,866909276,852,852,852,852,12
20250106,130300,866899052,852,852,852,852,52
20250106,130200,866854748,852,852,852,851,313
20250106,130100,866588262,852,852,852,852,101
20250106,130000,866502210,852,852,852,852,60
20250106,125900,866451090,852,852,852,852,64
20250106,125800,866396562,852,853,853,852,135
20250106,125700,866281512,853,853,853,851,343
20250106,125600,865989219,853,853,853,853,3
20250106,125500,865986660,853,850,853,850,1384
20250106,125400,864809937,853,853,853,851,401
20250106,125300,864468678,853,853,853,853,6
20250106,125200,864463560,851,852,853,851,2604
20250106,125100,862245554,852,851,852,850,12919
20250106,125000,851254937,851,852,852,851,14699
20250106,124900,838734919,853,853,853,853,2060
20250106,124800,836977739,853,853,853,852,6944
20250106,124700,831059193,853,854,854,853,6903
20250106,124600,825170833,854,854,854,854,963
20250106,124500,824348431,854,854,854,854,493
20250106,124400,823927409,854,854,854,854,0
20250106,124300,823927409,854,854,854,854,3939
20250106,124200,820563503,857,857,857,857,4
20250106,124100,820560075,857,857,857,857,0
20250106,124000,820560075,857,857,857,857,434
20250106,123900,820188137,853,853,853,853,1
20250106,123800,820187284,853,853,853,853,0
20250106,123700,820187284,853,857,857,853,3791
20250106,123600,816952761,857,857,857,857,1
20250106,123500,816951904,857,853,857,853,53
20250106,123400,816906555,857,853,857,853,358
20250106,123300,816601177,853,853,853,853,1
20250106,123200,816600324,858,858,858,858,30
20250106,123100,816574584,858,858,858,858,2
20250106,123000,816572868,858,858,859,858,13426
20250106,122900,805041922,856,855,856,855,5344
20250106,122800,800468206,855,855,855,855,3
20250106,122700,800465641,855,855,855,855,3
20250106,122600,800463076,852,853,853,852,11128
20250106,122500,790978905,855,855,855,855,29
20250106,122400,790954110,855,855,855,855,401
20250106,122300,790611255,852,853,853,852,1125
20250106,122200,789652433,853,855,855,853,11
20250106,122100,789643038,855,855,855,855,4
20250106,122000,789639618,853,853,853,853,250
20250106,121900,789426368,853,855,855,853,6875
20250106,121800,783561989,853,853,853,853,851
20250106,121700,782836086,855,855,855,855,13
20250106,121600,782824971,855,855,855,854,1008
20250106,121500,781964131,855,855,855,855,17
20250106,121400,781949596,854,854,854,854,441
20250106,121300,781572982,854,855,855,854,126
20250106,121200,781465365,855,855,855,855,3
20250106,121100,781462800,855,854,855,854,1013
20250106,121000,780597695,854,854,854,854,1168
20250106,120900,779600223,854,854,854,854,0
20250106,120800,779600223,854,854,854,854,80
20250106,120700,779531903,854,854,854,854,2005
20250106,120600,777819633,854,854,854,854,2022
20250106,120500,776092845,854,854,854,854,6
20250106,120400,776087721,855,855,855,855,0
20250106,120300,776087721,855,855,855,850,5240
20250106,120200,771633375,855,855,855,850,1810
20250106,120100,770093232,854,855,855,854,100
20250106,120000,770007782,856,856,856,856,1
20250106,115900,770006926,855,855,855,851,7528
20250106,115800,763593644,854,854,854,853,4609
20250106,115700,759661923,854,854,854,854,269
20250106,115600,759432197,854,853,854,853,1056
20250106,115500,758531425,854,854,854,854,141
20250106,115400,758411011,854,855,855,854,164
20250106,115300,758270933,855,855,855,855,2168
20250106,115200,756417293,856,855,856,855,239
20250106,115100,756212882,855,855,855,855,57
20250106,115000,756164147,856,856,856,856,201
20250106,114900,755992091,856,856,856,856,10
20250106,114800,755983531,856,856,856,856,340
20250106,114700,755692491,856,856,856,856,2107
20250106,114600,753888899,856,856,856,856,1000
20250106,114500,753032899,856,859,859,856,197
20250106,114400,752864228,860,859,860,859,1200
20250106,114300,751833206,859,859,859,859,17
20250106,114200,751818603,859,859,859,859,3
20250106,114100,751816026,859,859,859,859,326
20250106,114000,751535992,859,859,859,859,202
20250106,113900,751362474,858,857,858,857,1017
20250106,113800,750490502,857,857,857,857,7
20250106,113700,750484503,855,855,855,855,0
20250106,113600,750484503,855,856,856,855,88
20250106,113500,750409176,856,856,856,856,2270
20250106,113400,748466056,858,857,858,856,260
20250106,113300,748243035,858,858,858,858,2
20250106,113200,748241319,856,856,856,856,300
20250106,113100,747984519,856,859,859,852,7158
20250106,113000,741869205,859,859,859,859,2
20250106,112900,741867487,857,857,857,857,391
20250106,112800,741532400,860,860,860,860,5
20250106,112700,741528100,860,856,860,856,349
20250106,112600,741229216,860,859,860,859,1268
20250106,112500,740138824,859,857,859,856,595
20250106,112400,739628899,857,857,857,857,26
20250106,112300,739606617,857,857,857,857,230
20250106,112200,739409507,859,859,859,859,54
20250106,112100,739363121,859,859,859,859,51
20250106,112000,739319312,859,859,859,859,3
20250106,111900,739316735,859,859,859,856,3869
20250106,111800,735997965,856,858,858,856,2159
20250106,111700,734145648,860,860,860,860,0
20250106,111600,734145648,860,860,860,860,2
20250106,111500,734143928,861,861,861,859,2395
20250106,111400,732081953,861,861,861,861,6
20250106,111300,732076787,861,860,861,860,1368
20250106,111200,730900306,861,861,861,861,0
20250106,111100,730900306,861,860,861,860,203
20250106,111000,730725723,861,861,861,861,0
20250106,110900,730725723,861,861,861,861,5
20250106,110800,730721418,861,860,861,856,1035
20250106,110700,729835388,861,861,861,861,20
20250106,110600,729818168,861,861,861,860,7
20250106,110500,729812144,861,859,861,857,12108
20250106,110400,719408715,857,858,859,857,55
20250106,110300,719361572,857,857,857,857,161
20250106,110200,719223595,857,857,857,857,199
20250106,110100,719053052,859,858,859,856,4637
20250106,110000,715081863,860,859,860,859,10
20250106,105900,715073264,860,860,860,860,199
20250106,105800,714902124,860,859,860,857,254
20250106,105700,714684027,860,860,860,860,613
20250106,105600,714156847,860,859,860,858,521
20250106,105500,713708795,858,857,858,857,210
20250106,105400,713528625,857,857,858,857,140
20250106,105300,713408553,859,859,859,859,0
20250106,105200,713408553,859,858,859,858,301
20250106,105100,713150294,858,858,858,858,116
20250106,105000,713050766,858,857,859,857,627
20250106,104900,712513125,857,857,859,857,3346
20250106,104800,709645595,857,859,859,857,108
20250106,104700,709552995,859,860,860,859,2020
20250106,104600,707817795,860,860,860,859,1484
20250106,104500,706541556,860,858,860,855,3561
20250106,104400,703482464,858,858,858,858,301
20250106,104300,703224206,856,853,859,853,129
20250106,104200,703113830,858,855,858,855,7839
20250106,104100,696390617,855,854,857,854,5983
20250106,104000,691275174,854,854,854,854,496
20250106,103900,690851590,854,855,855,854,52
20250106,103800,690807180,853,852,853,852,4109
20250106,103700,687305310,852,852,852,852,200
20250106,103600,687134910,851,852,852,851,255
20250106,103500,686917761,852,851,852,851,1701
20250106,103400,685468510,851,851,851,851,9
20250106,103300,685460851,852,852,852,852,1728
20250106,103200,683988595,852,850,852,850,160
20250106,103100,683852593,850,851,851,850,907
20250106,103000,683081298,850,850,850,850,582
20250106,102900,682586598,850,850,850,850,200
20250106,102800,682416598,850,850,850,850,986
20250106,102700,681578498,850,850,850,850,170
20250106,102600,681433998,850,850,850,850,1688
20250106,102500,679999198,852,852,852,852,1180
20250106,102400,678993838,852,852,852,852,105
20250106,102300,678904378,852,850,852,850,97
20250106,102200,678821924,850,852,852,850,11605
20250106,102100,668953757,852,852,852,852,1231
20250106,102000,667904945,852,852,852,852,320
20250106,101900,667632305,852,852,852,852,51
20250106,101800,667588853,852,850,852,850,48
20250106,101700,667548045,852,852,852,852,2
20250106,101600,667546341,852,851,852,851,300
20250106,101500,667290752,852,852,852,847,458
20250106,101400,666902059,852,849,852,849,10028
20250106,101300,658368228,848,851,851,848,603
20250106,101200,657856278,852,852,852,847,31
20250106,101100,657830011,852,848,852,847,6512
20250106,101000,652297893,852,852,852,850,26
20250106,100900,652275743,847,848,850,847,5486
20250106,100800,647629050,851,851,851,850,1868
20250106,100700,646039576,851,851,851,851,142
20250106,100600,645918734,850,852,852,848,3303
20250106,100500,643113920,852,852,852,852,69
20250106,100400,643055132,852,852,853,852,4151
20250106,100300,639518276,852,847,852,847,120
20250106,100200,639416576,847,847,847,847,0
20250106,100100,639416576,847,852,852,847,11167
20250106,100000,629958117,853,853,853,853,5
20250106,095900,629953852,847,847,847,846,72
20250106,095800,629892874,846,847,850,846,319
20250106,095700,629622716,846,846,846,846,7760
20250106,095600,623057756,846,847,847,844,33166
20250106,095500,595016715,847,850,850,847,16884
20250106,095400,580694583,850,849,850,849,836
20250106,095300,579984817,853,847,853,847,13843
20250106,095200,568241480,847,848,848,847,776
20250106,095100,567584186,847,849,849,847,9168
20250106,095000,559810358,848,854,854,848,9862
20250106,094900,551399023,854,853,855,849,1492
20250106,094800,550126238,854,854,854,849,709
20250106,094700,549521087,854,849,854,849,981
20250106,094600,548687623,849,854,854,849,1699
20250106,094500,547245117,850,854,854,847,10154
20250106,094400,538633974,854,853,855,850,1010
20250106,094300,537774927,850,853,853,850,15067
20250106,094200,524966327,853,851,853,851,3586
20250106,094100,521907489,851,851,853,851,2440
20250106,094000,519830987,851,851,851,850,781
20250106,093900,519166954,851,852,853,851,3466
20250106,093800,516213921,852,850,852,848,12931
20250106,093700,505229574,850,850,850,847,5541
20250106,093600,500534119,850,848,850,848,3226
20250106,093500,497797459,848,850,850,848,20180
20250106,093400,480657288,850,851,852,850,6795
20250106,093300,474879740,852,852,852,852,108
20250106,093200,474787724,852,851,852,851,5309
20250106,093100,470264475,851,852,858,851,6229
20250106,093000,464963176,860,851,860,851,16642
20250106,092900,450771009,851,851,852,851,1421
20250106,092800,449561627,851,852,853,850,16317
20250106,092700,435669302,849,850,852,849,10554
20250106,092600,426687172,850,850,852,850,15169
20250106,092500,413782489,850,853,853,850,6653
20250106,092400,408126162,850,852,853,850,9431
20250106,092300,400097839,853,855,855,851,25743
20250106,092200,378137014,854,859,862,854,22127
20250106,092100,359182452,862,860,863,860,418
20250106,092000,358822949,860,859,863,857,4153
20250106,091900,355250791,859,867,867,858,4985
20250106,091800,350968429,867,859,869,857,16131
20250106,091700,336995809,855,861,862,855,15131
20250106,091600,324025163,861,866,866,861,3003
20250106,091500,321435564,866,866,866,862,9435
20250106,091400,313302586,866,865,866,861,4976
20250106,091300,309000397,861,865,865,860,4335
20250106,091200,305268704,860,864,865,860,16073
20250106,091100,291388310,864,864,869,862,14498
20250106,091000,278862217,869,866,869,864,1413
20250106,090900,277640957,869,868,869,863,1207
20250106,090800,276598927,869,867,869,857,16797
20250106,090700,262101797,868,863,868,857,9196
20250106,090600,254163847,865,852,865,850,13834
20250106,090500,242264413,850,858,860,850,38878
20250106,090400,208990035,858,859,863,856,26064
20250106,090300,186655892,859,859,865,857,8632
20250106,090200,179245858,866,850,870,848,49405
20250106,090100,136812167,850,843,856,840,31865
20250106,090000,109899786,841,873,873,840,126543