stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191100,1127505328,724,724,724,724,6623
20250109,191000,1127505328,724,724,724,724,0
20250109,190900,1127505328,724,724,724,724,0
20250109,190800,1127505328,724,724,724,724,0
20250109,190700,1127505328,724,724,724,724,0
20250109,190600,1127505328,724,724,724,724,0
20250109,190500,1127505328,724,724,724,724,0
20250109,190400,1127505328,724,724,724,724,0
20250109,190300,1127505328,724,724,724,724,0
20250109,190200,1127505328,724,724,724,724,0
20250109,190100,1127505328,724,724,724,724,0
20250109,190000,1127505328,724,724,724,724,0
20250109,185900,1127505328,724,724,724,724,0
20250109,185800,1127505328,724,724,724,724,0
20250109,185700,1127505328,724,724,724,724,0
20250109,185600,1127505328,724,724,724,724,0
20250109,185500,1127505328,724,724,724,724,0
20250109,185400,1127505328,724,724,724,724,0
20250109,185300,1127505328,724,724,724,724,0
20250109,185200,1127505328,724,724,724,724,0
20250109,185100,1127505328,724,724,724,724,0
20250109,185000,1127505328,724,724,724,724,0
20250109,184900,1127505328,724,724,724,724,0
20250109,184800,1127505328,724,724,724,724,0
20250109,184700,1127505328,724,724,724,724,0
20250109,184600,1127505328,724,724,724,724,0
20250109,184500,1127505328,724,724,724,724,0
20250109,184400,1127505328,724,724,724,724,0
20250109,184300,1127505328,724,724,724,724,0
20250109,184200,1127505328,724,724,724,724,0
20250109,184100,1127505328,724,724,724,724,6623
20250109,184000,1127505328,724,724,724,724,0
20250109,183900,1127505328,724,724,724,724,0
20250109,183800,1127505328,724,724,724,724,0
20250109,183700,1127505328,724,724,724,724,0
20250109,183600,1127505328,724,724,724,724,0
20250109,183500,1127505328,724,724,724,724,0
20250109,183400,1127505328,724,724,724,724,0
20250109,183300,1127505328,724,724,724,724,0
20250109,183200,1127505328,724,724,724,724,0
20250109,183100,1127505328,724,724,724,724,0
20250109,183000,1127505328,724,724,724,724,0
20250109,182900,1127505328,724,724,724,724,0
20250109,182800,1127505328,724,724,724,724,0
20250109,182700,1127505328,724,724,724,724,0
20250109,182600,1127505328,724,724,724,724,0
20250109,182500,1127505328,724,724,724,724,0
20250109,182400,1127505328,724,724,724,724,0
20250109,182300,1127505328,724,724,724,724,0
20250109,182200,1127505328,724,724,724,724,0
20250109,182100,1127505328,724,724,724,724,0
20250109,182000,1127505328,724,724,724,724,0
20250109,181900,1127505328,724,724,724,724,0
20250109,181800,1127505328,724,724,724,724,0
20250109,181700,1127505328,724,724,724,724,0
20250109,181600,1127505328,724,724,724,724,0
20250109,181500,1127505328,724,724,724,724,0
20250109,181400,1127505328,724,724,724,724,0
20250109,181300,1127505328,724,724,724,724,0
20250109,181200,1127505328,724,724,724,724,0
20250109,181100,1127505328,724,724,724,724,6623
20250109,181000,1127505328,724,724,724,724,0
20250109,180900,1127505328,724,724,724,724,0
20250109,180800,1127505328,724,724,724,724,0
20250109,180700,1127505328,724,724,724,724,0
20250109,180600,1127505328,724,724,724,724,0
20250109,180500,1127505328,724,724,724,724,0
20250109,180400,1127505328,724,724,724,724,0
20250109,180300,1127505328,724,724,724,724,0
20250109,180200,1127505328,724,724,724,724,0
20250109,180100,1127505328,724,724,724,724,0
20250109,180000,1127505328,724,724,724,724,0
20250109,175900,1127505328,724,724,724,724,0
20250109,175800,1127505328,724,724,724,724,0
20250109,175700,1127505328,724,724,724,724,0
20250109,175600,1127505328,724,724,724,724,0
20250109,175500,1127505328,724,724,724,724,0
20250109,175400,1127505328,724,724,724,724,0
20250109,175300,1127505328,724,724,724,724,0
20250109,175200,1127505328,724,724,724,724,0
20250109,175100,1127505328,724,724,724,724,0
20250109,175000,1127505328,724,724,724,724,0
20250109,174900,1127505328,724,724,724,724,0
20250109,174800,1127505328,724,724,724,724,0
20250109,174700,1127505328,724,724,724,724,0
20250109,174600,1127505328,724,724,724,724,0
20250109,174500,1127505328,724,724,724,724,0
20250109,174400,1127505328,724,724,724,724,0
20250109,174300,1127505328,724,724,724,724,0
20250109,174200,1127505328,724,724,724,724,0
20250109,174100,1127505328,724,724,724,724,6623
20250109,174000,1127505328,724,724,724,724,0
20250109,173900,1127505328,724,724,724,724,0
20250109,173800,1127505328,724,724,724,724,0
20250109,173700,1127505328,724,724,724,724,0
20250109,173600,1127505328,724,724,724,724,0
20250109,173500,1127505328,724,724,724,724,0
20250109,173400,1127505328,724,724,724,724,0
20250109,173300,1127505328,724,724,724,724,0
20250109,173200,1127505328,724,724,724,724,0
20250109,173100,1127505328,724,724,724,724,0
20250109,173000,1127505328,724,724,724,724,0
20250109,172900,1127505328,724,724,724,724,0
20250109,172800,1127505328,724,724,724,724,0
20250109,172700,1127505328,724,724,724,724,0
20250109,172600,1127505328,724,724,724,724,0
20250109,172500,1127505328,724,724,724,724,0
20250109,172400,1127505328,724,724,724,724,0
20250109,172300,1127505328,724,724,724,724,0
20250109,172200,1127505328,724,724,724,724,0
20250109,172100,1127505328,724,724,724,724,0
20250109,172000,1127505328,724,724,724,724,0
20250109,171900,1127505328,724,724,724,724,0
20250109,171800,1127505328,724,724,724,724,0
20250109,171700,1127505328,724,724,724,724,0
20250109,171600,1127505328,724,724,724,724,0
20250109,171500,1127505328,724,724,724,724,0
20250109,171400,1127505328,724,724,724,724,0
20250109,171300,1127505328,724,724,724,724,0
20250109,171200,1127505328,724,724,724,724,0
20250109,171100,1127505328,724,724,724,724,6623
20250109,171000,1127505328,724,724,724,724,0
20250109,170900,1127505328,724,724,724,724,0
20250109,170800,1127505328,724,724,724,724,0
20250109,170700,1127505328,724,724,724,724,0
20250109,170600,1127505328,724,724,724,724,0
20250109,170500,1127505328,724,724,724,724,0
20250109,170400,1127505328,724,724,724,724,0
20250109,170300,1127505328,724,724,724,724,0
20250109,170200,1127505328,724,724,724,724,0
20250109,170100,1127505328,724,724,724,724,0
20250109,170000,1127505328,724,724,724,724,0
20250109,165900,1127505328,724,724,724,724,0
20250109,165800,1127505328,724,724,724,724,0
20250109,165700,1127505328,724,724,724,724,0
20250109,165600,1127505328,724,724,724,724,0
20250109,165500,1127505328,724,724,724,724,0
20250109,165400,1127505328,724,724,724,724,0
20250109,165300,1127505328,724,724,724,724,0
20250109,165200,1127505328,724,724,724,724,0
20250109,165100,1127505328,724,724,724,724,0
20250109,165000,1127505328,724,724,724,724,0
20250109,164900,1127505328,724,724,724,724,0
20250109,164800,1127505328,724,724,724,724,0
20250109,164700,1127505328,724,724,724,724,0
20250109,164600,1127505328,724,724,724,724,0
20250109,164500,1127505328,724,724,724,724,0
20250109,164400,1127505328,724,724,724,724,0
20250109,164300,1127505328,724,724,724,724,0
20250109,164200,1127505328,724,724,724,724,0
20250109,164100,1127505328,724,724,724,724,6623
20250109,164000,1127505328,724,724,724,724,0
20250109,163900,1127505328,724,724,724,724,0
20250109,163800,1127505328,724,724,724,724,0
20250109,163700,1127505328,724,724,724,724,0
20250109,163600,1127505328,724,724,724,724,0
20250109,163500,1127505328,724,724,724,724,0
20250109,163400,1127505328,724,724,724,724,0
20250109,163300,1127505328,724,724,724,724,0
20250109,163200,1127505328,724,724,724,724,0
20250109,163100,1127505328,724,724,724,724,0
20250109,163000,1127505328,724,724,724,724,0
20250109,162900,1127505328,724,724,724,724,0
20250109,162800,1127505328,724,724,724,724,0
20250109,162700,1127505328,724,724,724,724,0
20250109,162600,1127505328,724,724,724,724,0
20250109,162500,1127505328,724,724,724,724,0
20250109,162400,1127505328,724,724,724,724,0
20250109,162300,1127505328,724,724,724,724,0
20250109,162200,1127505328,724,724,724,724,0
20250109,162100,1127505328,724,724,724,724,0
20250109,162000,1127505328,724,724,724,724,0
20250109,161900,1127505328,724,724,724,724,0
20250109,161800,1127505328,724,724,724,724,0
20250109,161700,1127505328,724,724,724,724,0
20250109,161600,1127505328,724,724,724,724,0
20250109,161500,1127505328,724,724,724,724,0
20250109,161400,1127505328,724,724,724,724,0
20250109,161300,1127505328,724,724,724,724,0
20250109,161200,1127505328,724,724,724,724,0
20250109,161100,1127505328,724,724,724,724,6623
20250109,161000,1127505328,724,724,724,724,0
20250109,160900,1127505328,724,724,724,724,0
20250109,160800,1127505328,724,724,724,724,0
20250109,160700,1127505328,724,724,724,724,0
20250109,160600,1127505328,724,724,724,724,0
20250109,160500,1127505328,724,724,724,724,0
20250109,160400,1127505328,724,724,724,724,0
20250109,160300,1127505328,724,724,724,724,0
20250109,160200,1127505328,724,724,724,724,0
20250109,160100,1127505328,724,724,724,724,0
20250109,160000,1127505328,724,724,724,724,0
20250109,155900,1127505328,724,724,724,724,0
20250109,155800,1127505328,724,724,724,724,0
20250109,155700,1127505328,724,724,724,724,0
20250109,155600,1127505328,724,724,724,724,0
20250109,155500,1127505328,724,724,724,724,0
20250109,155400,1127505328,724,724,724,724,0
20250109,155300,1127505328,724,724,724,724,0
20250109,155200,1127505328,724,724,724,724,0
20250109,155100,1127505328,724,724,724,724,0
20250109,155000,1127505328,724,724,724,724,0
20250109,154900,1127505328,724,724,724,724,0
20250109,154800,1127505328,724,724,724,724,0
20250109,154700,1127505328,724,724,724,724,0
20250109,154600,1127505328,724,724,724,724,0
20250109,154500,1127505328,724,724,724,724,0
20250109,154400,1127505328,724,724,724,724,0
20250109,154300,1127505328,724,724,724,724,0
20250109,154200,1127505328,724,724,724,724,0
20250109,154100,1127505328,724,724,724,724,6623
20250109,154000,1127505328,724,724,724,724,0
20250109,153900,1127505328,724,724,724,724,0
20250109,153800,1127505328,724,724,724,724,0
20250109,153700,1127505328,724,724,724,724,0
20250109,153600,1127505328,724,724,724,724,0
20250109,153500,1127505328,724,724,724,724,0
20250109,153400,1127505328,724,724,724,724,0
20250109,153300,1127505328,724,724,724,724,0
20250109,153200,1127505328,724,724,724,724,0
20250109,153100,1127505328,724,724,724,724,0
20250109,153000,1127505328,724,724,724,724,6623
20250109,152900,1122710276,724,724,724,724,0
20250109,152800,1122710276,724,724,724,724,0
20250109,152700,1122710276,724,724,724,724,0
20250109,152600,1122710276,724,724,724,724,0
20250109,152500,1122710276,724,724,724,724,0
20250109,152400,1122710276,724,724,724,724,0
20250109,152300,1122710276,724,724,724,724,0
20250109,152200,1122710276,724,724,724,724,0
20250109,152100,1122710276,724,724,724,724,0
20250109,152000,1122710276,724,724,724,724,0
20250109,151900,1122710276,724,724,724,724,1066
20250109,151800,1121938492,723,723,723,723,69
20250109,151700,1121888605,724,724,724,724,600
20250109,151600,1121454205,723,725,725,723,5660
20250109,151500,1117351025,725,727,727,724,4157
20250109,151400,1114337204,729,730,730,726,71
20250109,151300,1114285640,729,730,730,727,4
20250109,151200,1114282726,726,727,729,726,7718
20250109,151100,1108666801,729,727,729,727,301
20250109,151000,1108447972,729,729,729,728,53
20250109,150900,1108409386,730,729,730,729,105
20250109,150800,1108332838,730,728,731,728,2942
20250109,150700,1106186099,724,727,728,724,4021
20250109,150600,1103268720,727,727,727,727,601
20250109,150500,1102831793,727,725,727,725,1019
20250109,150400,1102092134,725,724,725,723,13876
20250109,150300,1092052742,724,723,724,723,832
20250109,150200,1091450497,723,726,726,723,9739
20250109,150100,1084394520,725,728,728,725,474
20250109,150000,1084050567,728,728,728,725,1076
20250109,145900,1083269542,728,727,728,727,59
20250109,145800,1083226646,728,726,728,726,186
20250109,145700,1083091588,728,728,728,728,1011
20250109,145600,1082355580,728,727,731,725,25831
20250109,145500,1063625535,736,725,740,725,6443
20250109,145400,1058945577,725,725,725,725,10
20250109,145300,1058938327,725,728,728,725,19514
20250109,145200,1044769083,728,730,730,728,20113
20250109,145100,1030092469,735,730,735,730,9329
20250109,145000,1023276527,730,735,735,730,25658
20250109,144900,1004542412,731,736,736,731,22000
20250109,144800,988424039,737,737,737,737,0
20250109,144700,988424039,737,737,737,737,1000
20250109,144600,987687039,737,737,737,737,400
20250109,144500,987392239,737,737,737,737,0
20250109,144400,987392239,737,736,737,736,342
20250109,144300,987140186,736,736,736,736,2086
20250109,144200,985604890,737,737,737,737,0
20250109,144100,985604890,737,739,739,737,10076
20250109,144000,978174878,739,739,739,739,0
20250109,143900,978174878,739,739,739,739,5184
20250109,143800,974343902,739,739,739,739,0
20250109,143700,974343902,739,739,739,739,1
20250109,143600,974343163,739,739,742,739,6
20250109,143500,974338720,741,739,741,738,2045
20250109,143400,972829341,741,741,741,741,0
20250109,143300,972829341,741,741,741,741,1
20250109,143200,972828600,741,741,741,741,2
20250109,143100,972827118,742,741,742,741,2
20250109,143000,972825635,740,742,743,740,55
20250109,142900,972784925,743,740,743,740,6
20250109,142800,972780478,740,740,743,740,13
20250109,142700,972770828,742,740,742,740,1165
20250109,142600,971906449,741,740,741,740,8
20250109,142500,971900525,741,740,741,740,2
20250109,142400,971899044,737,737,737,737,1
20250109,142300,971898307,737,740,740,737,4085
20250109,142200,968879070,742,740,742,740,3001
20250109,142100,966658328,740,740,742,740,13
20250109,142000,966648704,742,742,742,740,1235
20250109,141900,965732338,740,741,741,740,149
20250109,141800,965621969,742,742,742,742,0
20250109,141700,965621969,742,741,742,741,64
20250109,141600,965574537,742,742,742,742,0
20250109,141500,965574537,742,742,742,742,0
20250109,141400,965574537,742,741,742,741,4
20250109,141300,965571571,742,742,742,742,0
20250109,141200,965571571,742,740,742,740,11
20250109,141100,965563429,742,742,742,742,0
20250109,141000,965563429,742,742,742,742,2
20250109,140900,965561945,739,740,740,739,1701
20250109,140800,964304904,740,740,740,740,0
20250109,140700,964304904,740,740,740,739,7800
20250109,140600,958535702,742,741,742,741,3
20250109,140500,958533477,741,741,741,739,4303
20250109,140400,955353478,740,740,740,740,10000
20250109,140300,947953478,742,742,742,742,1
20250109,140200,947952736,738,744,746,738,13010
20250109,140100,938292422,744,741,744,741,9533
20250109,140000,931217236,740,736,740,736,4440
20250109,135900,927936295,737,737,737,737,1360
20250109,135800,926933975,737,736,737,736,49
20250109,135700,926897910,735,735,735,735,90
20250109,135600,926831760,734,734,734,734,0
20250109,135500,926831760,734,734,734,734,1
20250109,135400,926831026,734,734,734,734,369
20250109,135300,926560180,733,733,733,733,0
20250109,135200,926560180,733,733,733,733,0
20250109,135100,926560180,733,733,733,733,0
20250109,135000,926560180,733,734,734,733,698
20250109,134900,926048019,735,734,735,734,11
20250109,134800,926039935,734,734,734,734,0
20250109,134700,926039935,734,734,734,734,0
20250109,134600,926039935,734,734,734,734,30
20250109,134500,926017915,734,734,734,734,358
20250109,134400,925755143,734,734,734,734,1
20250109,134300,925754409,734,734,734,734,1
20250109,134200,925753675,734,734,734,734,2
20250109,134100,925752207,734,734,734,734,0
20250109,134000,925752207,734,734,734,734,0
20250109,133900,925752207,734,734,734,734,0
20250109,133800,925752207,734,735,735,734,1131
20250109,133700,924921933,737,737,737,737,0
20250109,133600,924921933,737,737,737,737,1
20250109,133500,924921196,735,737,737,735,178
20250109,133400,924790364,735,735,735,735,1
20250109,133300,924789629,735,735,735,735,0
20250109,133200,924789629,735,735,735,735,0
20250109,133100,924789629,735,735,735,735,1
20250109,133000,924788894,735,735,735,735,0
20250109,132900,924788894,735,734,735,734,2746
20250109,132800,922773064,734,734,734,734,1383
20250109,132700,921757942,735,736,736,735,1186
20250109,132600,920886188,736,736,736,735,186
20250109,132500,920749322,736,736,736,736,160
20250109,132400,920631562,736,736,736,736,656
20250109,132300,920148746,735,735,735,735,742
20250109,132200,919603376,735,735,735,735,428
20250109,132100,919288796,736,736,736,736,0
20250109,132000,919288796,736,736,736,736,0
20250109,131900,919288796,736,736,736,736,2
20250109,131800,919287324,734,734,734,734,1086
20250109,131700,918490200,735,735,735,735,0
20250109,131600,918490200,735,735,735,735,1
20250109,131500,918489465,735,735,735,735,0
20250109,131400,918489465,735,735,735,735,1687
20250109,131300,917249520,735,735,735,735,2000
20250109,131200,915779520,734,734,734,734,0
20250109,131100,915779520,734,734,734,734,200
20250109,131000,915632720,736,734,736,734,6570
20250109,130900,910797800,736,736,736,736,0
20250109,130800,910797800,736,736,739,736,6638
20250109,130700,905892333,739,739,739,739,0
20250109,130600,905892333,739,739,739,739,0
20250109,130500,905892333,739,736,739,736,455
20250109,130400,905556091,739,734,740,734,952
20250109,130300,904855657,734,734,734,734,0
20250109,130200,904855657,734,734,734,734,2000
20250109,130100,903387657,733,733,733,733,3995
20250109,130000,900459322,733,731,733,731,3235
20250109,125900,898094387,731,731,731,731,500
20250109,125800,897728887,733,733,733,733,638
20250109,125700,897261233,733,733,733,733,0
20250109,125600,897261233,733,733,733,733,10
20250109,125500,897253903,733,732,733,732,2
20250109,125400,897252438,730,732,732,730,16382
20250109,125300,885270699,733,733,733,733,0
20250109,125200,885270699,733,733,733,733,0
20250109,125100,885270699,733,733,735,730,7901
20250109,125000,879491777,734,734,734,734,282
20250109,124900,879284789,734,736,736,734,539
20250109,124800,878888275,736,736,736,736,0
20250109,124700,878888275,736,735,736,735,3700
20250109,124600,876167078,732,732,732,732,0
20250109,124500,876167078,732,732,732,732,0
20250109,124400,876167078,732,732,732,732,1
20250109,124300,876166346,733,733,733,733,0
20250109,124200,876166346,733,734,734,731,28562
20250109,124100,855259249,733,733,733,733,0
20250109,124000,855259249,733,734,734,733,1002
20250109,123900,854524126,735,735,735,735,1743
20250109,123800,853243021,735,735,735,735,0
20250109,123700,853243021,735,735,735,735,420
20250109,123600,852934321,735,735,735,735,0
20250109,123500,852934321,735,735,735,735,0
20250109,123400,852934321,735,734,735,734,3043
20250109,123300,850699759,738,739,739,733,31644
20250109,123200,827455221,739,739,739,739,104
20250109,123100,827378365,742,739,742,739,91
20250109,123000,827310981,741,739,742,739,403
20250109,122900,827012607,739,739,742,739,301
20250109,122800,826789321,740,739,740,739,10
20250109,122700,826781922,740,737,740,737,201
20250109,122600,826633191,737,737,737,737,0
20250109,122500,826633191,737,737,737,737,0
20250109,122400,826633191,737,737,737,737,0
20250109,122300,826633191,737,737,737,737,1
20250109,122200,826632454,739,738,739,735,12000
20250109,122100,817788554,739,739,739,739,0
20250109,122000,817788554,739,739,739,738,64
20250109,121900,817741308,738,739,739,738,1306
20250109,121800,816776348,739,739,739,739,100
20250109,121700,816702448,739,740,740,739,200
20250109,121600,816554548,741,741,741,741,100
20250109,121500,816480448,738,738,738,738,0
20250109,121400,816480448,738,738,738,738,1
20250109,121300,816479710,740,740,740,740,0
20250109,121200,816479710,740,740,740,740,434
20250109,121100,816158550,740,740,740,740,0
20250109,121000,816158550,740,738,740,738,111
20250109,120900,816076611,740,740,740,740,0
20250109,120800,816076611,740,737,740,737,941
20250109,120700,815383091,737,737,737,737,1518
20250109,120600,814264325,737,739,739,737,444
20250109,120500,813937093,741,741,741,741,0
20250109,120400,813937093,741,740,741,738,4502
20250109,120300,810611610,742,741,742,741,200
20250109,120200,810463354,740,740,740,740,0
20250109,120100,810463354,740,740,740,740,4
20250109,120000,810460394,740,739,744,739,10009
20250109,115900,803023639,737,737,737,737,1
20250109,115800,803022902,740,738,740,738,10
20250109,115700,803015505,737,738,738,736,5987
20250109,115600,798608272,738,740,740,738,120
20250109,115500,798519672,740,740,740,740,10
20250109,115400,798512272,739,738,740,738,11
20250109,115300,798504135,737,738,738,736,16749
20250109,115200,786173104,738,740,740,738,6198
20250109,115100,781591048,741,741,741,741,502
20250109,115000,781219066,741,742,742,741,4841
20250109,114900,777627144,744,744,744,744,100
20250109,114800,777552744,742,742,742,742,0
20250109,114700,777552744,742,742,742,742,2
20250109,114600,777551260,744,742,744,742,3
20250109,114500,777549030,742,743,743,742,209
20250109,114400,777393838,743,744,744,743,228
20250109,114300,777224426,744,744,744,744,0
20250109,114200,777224426,744,744,744,744,0
20250109,114100,777224426,744,743,744,743,818
20250109,114000,776616651,745,744,745,742,6764
20250109,113900,771578955,744,740,744,740,2067
20250109,113800,770045183,742,740,742,740,2
20250109,113700,770043701,739,739,739,739,3000
20250109,113600,767826701,739,739,739,739,1
20250109,113500,767825962,739,737,739,736,1478
20250109,113400,766736900,739,736,739,736,2
20250109,113300,766735425,739,739,739,739,0
20250109,113200,766735425,739,739,739,739,101
20250109,113100,766660786,736,736,736,736,1
20250109,113000,766660050,736,736,736,736,2000
20250109,112900,765188050,736,736,736,736,0
20250109,112800,765188050,736,739,739,736,4220
20250109,112700,762081627,737,737,737,737,0
20250109,112600,762081627,737,737,737,737,0
20250109,112500,762081627,737,736,737,736,35
20250109,112400,762055849,737,737,737,737,4643
20250109,112300,758633958,736,736,736,736,0
20250109,112200,758633958,736,737,737,736,1094
20250109,112100,757827865,738,738,738,738,100
20250109,112000,757754065,738,739,739,738,1000
20250109,111900,757015665,737,736,737,736,7
20250109,111800,757010512,738,738,738,737,1087
20250109,111700,756208847,738,738,738,737,4851
20250109,111600,752631749,738,741,741,738,3007
20250109,111500,750412405,742,742,742,742,0
20250109,111400,750412405,742,738,742,738,91
20250109,111300,750344974,741,737,741,737,1356
20250109,111200,749345596,737,738,739,737,6838
20250109,111100,744294737,738,738,738,738,3021
20250109,111000,742065239,738,742,742,738,9972
20250109,110900,734696069,742,742,742,742,0
20250109,110800,734696069,742,740,742,740,2810
20250109,110700,732616649,740,740,740,740,5
20250109,110600,732612949,742,742,742,742,21
20250109,110500,732597367,744,742,745,740,13153
20250109,110400,722850614,743,745,745,743,1968
20250109,110300,721387045,746,745,747,743,2753
20250109,110200,719336366,746,745,747,745,1652
20250109,110100,718102726,745,745,747,743,99
20250109,110000,718028897,746,743,748,743,14162
20250109,105900,707461094,744,743,744,741,390
20250109,105800,707171704,743,741,744,741,190
20250109,105700,707030519,744,740,744,740,168
20250109,105600,706906006,740,740,740,740,1
20250109,105500,706905266,741,737,741,737,534
20250109,105400,706509626,738,739,739,737,6614
20250109,105300,701631741,741,741,741,741,1
20250109,105200,701631000,739,738,739,738,671
20250109,105100,701135256,738,740,740,737,8412
20250109,105000,694924857,741,741,741,741,272
20250109,104900,694723305,745,745,745,745,0
20250109,104800,694723305,745,741,745,741,2295
20250109,104700,693015376,741,740,742,740,311
20250109,104600,692784791,740,740,740,740,0
20250109,104500,692784791,740,740,742,740,64
20250109,104400,692737349,738,738,738,738,42
20250109,104300,692706353,738,738,738,738,0
20250109,104200,692706353,738,738,738,738,44
20250109,104100,692673881,738,740,740,738,4057
20250109,104000,689679701,739,739,739,737,1103
20250109,103900,688866686,739,742,742,737,6425
20250109,103800,684118942,742,743,743,742,3100
20250109,103700,681818204,743,742,743,742,2869
20250109,103600,679689238,742,742,742,742,90
20250109,103500,679622458,740,739,740,739,7822
20250109,103400,673838293,738,739,739,738,31
20250109,103300,673815385,737,738,738,737,779
20250109,103200,673240484,739,741,741,739,3500
20250109,103100,670652560,741,741,741,741,1234
20250109,103000,669738166,741,737,741,737,6945
20250109,102900,664592875,736,736,736,736,0
20250109,102800,664592875,736,736,736,736,1000
20250109,102700,663856875,736,736,736,736,200
20250109,102600,663709675,737,737,739,735,16027
20250109,102500,651912328,739,739,739,739,734
20250109,102400,651369902,736,736,736,736,92
20250109,102300,651302190,736,736,736,736,1000
20250109,102200,650566190,736,739,739,736,497
20250109,102100,650198910,739,740,740,731,37921
20250109,102000,622291040,741,741,741,740,2999
20250109,101900,620068783,741,742,742,741,3148
20250109,101800,617733100,744,743,744,743,17
20250109,101700,617720453,744,744,744,744,0
20250109,101600,617720453,744,744,744,744,210
20250109,101500,617564213,742,742,742,742,200
20250109,101400,617415813,742,742,742,742,2
20250109,101300,617414329,743,743,743,743,325
20250109,101200,617172854,743,743,743,743,0
20250109,101100,617172854,743,741,743,741,1001
20250109,101000,616429981,740,739,740,739,26
20250109,100900,616410761,739,741,741,739,1335
20250109,100800,615424164,739,739,739,739,0
20250109,100700,615424164,739,742,742,738,9830
20250109,100600,608151735,744,743,744,742,1808
20250109,100500,606807191,743,745,746,740,8116
20250109,100400,600790642,745,747,747,745,4828
20250109,100300,597184604,747,746,747,746,1057
20250109,100200,596395028,745,744,745,743,1997
20250109,100100,594909122,748,745,748,743,4193
20250109,100000,591781181,745,744,750,744,5161
20250109,095900,587920234,742,741,742,741,793
20250109,095800,587332178,742,744,744,742,5272
20250109,095700,583417346,744,744,744,744,2
20250109,095600,583415858,742,744,744,742,1866
20250109,095500,582028192,743,743,743,743,20
20250109,095400,582013332,745,744,745,744,13
20250109,095300,582003648,744,744,744,744,377
20250109,095200,581723160,744,744,744,743,6983
20250109,095100,576534289,745,743,745,743,1431
20250109,095000,575471039,743,743,743,743,263
20250109,094900,575275630,745,745,745,743,5926
20250109,094800,570866448,746,747,747,746,2513
20250109,094700,568989356,748,748,749,748,775
20250109,094600,568409279,750,750,750,748,1283
20250109,094500,567447049,750,747,750,745,2749
20250109,094400,565387826,747,749,750,747,4403
20250109,094300,562088497,747,750,751,747,4561
20250109,094200,558671411,750,749,750,749,526
20250109,094100,558277427,747,751,753,747,2926
20250109,094000,556088192,753,751,755,751,14067
20250109,093900,545484883,751,747,751,747,7153
20250109,093800,540122518,747,740,747,740,12739
20250109,093700,530655029,739,740,740,739,1479
20250109,093600,529560646,738,739,741,738,814
20250109,093500,528959183,739,740,743,737,8983
20250109,093400,522327665,738,742,742,738,643
20250109,093300,521851102,738,738,742,738,8790
20250109,093200,515360198,738,736,738,736,22547
20250109,093100,498763294,738,739,739,737,2944
20250109,093000,496593204,738,739,742,738,8
20250109,092900,496587284,738,738,738,737,2566
20250109,092800,494696004,737,737,737,737,2182
20250109,092700,493087870,737,738,742,737,1989
20250109,092600,491620023,738,739,742,738,1005
20250109,092500,490877737,741,739,742,739,6006
20250109,092400,486437153,739,741,743,739,10459
20250109,092300,478696320,744,746,746,744,2010
20250109,092200,477198860,746,746,747,739,20896
20250109,092100,461704013,746,747,747,746,1079
20250109,092000,460898700,747,748,748,746,2649
20250109,091900,458919861,750,752,752,747,5255
20250109,091800,454982727,754,748,756,745,59101
20250109,091700,410503966,746,743,746,743,11458
20250109,091600,401977659,743,737,743,737,16199
20250109,091500,390037442,737,736,742,736,2458
20250109,091400,388224215,736,740,740,733,7543
20250109,091300,382670511,742,742,743,735,20034
20250109,091200,367929270,744,739,745,737,11404
20250109,091100,359467848,739,740,745,737,9391
20250109,091000,352494359,746,744,750,738,29301
20250109,090900,330741315,743,743,748,742,14053
20250109,090800,320291714,743,755,756,742,61652
20250109,090700,274104135,755,755,763,748,45851
20250109,090600,239455016,755,755,759,748,27687
20250109,090500,218567892,759,749,765,749,67538
20250109,090400,167491587,750,744,750,736,66752
20250109,090300,117944438,744,735,744,730,35658
20250109,090200,91661346,735,733,735,728,28330
20250109,090100,70905196,734,730,744,729,19312
20250109,090000,56697900,743,730,743,724,77122