stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,193700,1841328980,884,884,884,884,22453
20250106,193600,1841328980,884,884,884,884,0
20250106,193500,1841328980,884,884,884,884,0
20250106,193400,1841328980,884,884,884,884,0
20250106,193300,1841328980,884,884,884,884,0
20250106,193200,1841328980,884,884,884,884,0
20250106,193100,1841328980,884,884,884,884,0
20250106,193000,1841328980,884,884,884,884,0
20250106,192900,1841328980,884,884,884,884,0
20250106,192800,1841328980,884,884,884,884,0
20250106,192700,1841328980,884,884,884,884,0
20250106,192600,1841328980,884,884,884,884,0
20250106,192500,1841328980,884,884,884,884,0
20250106,192400,1841328980,884,884,884,884,0
20250106,192300,1841328980,884,884,884,884,0
20250106,192200,1841328980,884,884,884,884,0
20250106,192100,1841328980,884,884,884,884,0
20250106,192000,1841328980,884,884,884,884,0
20250106,191900,1841328980,884,884,884,884,0
20250106,191800,1841328980,884,884,884,884,0
20250106,191700,1841328980,884,884,884,884,0
20250106,191600,1841328980,884,884,884,884,0
20250106,191500,1841328980,884,884,884,884,0
20250106,191400,1841328980,884,884,884,884,0
20250106,191300,1841328980,884,884,884,884,0
20250106,191200,1841328980,884,884,884,884,0
20250106,191100,1841328980,884,884,884,884,0
20250106,191000,1841328980,884,884,884,884,0
20250106,190900,1841328980,884,884,884,884,0
20250106,190800,1841328980,884,884,884,884,0
20250106,190700,1841328980,884,884,884,884,22453
20250106,190600,1841328980,884,884,884,884,0
20250106,190500,1841328980,884,884,884,884,0
20250106,190400,1841328980,884,884,884,884,0
20250106,190300,1841328980,884,884,884,884,0
20250106,190200,1841328980,884,884,884,884,0
20250106,190100,1841328980,884,884,884,884,0
20250106,190000,1841328980,884,884,884,884,0
20250106,185900,1841328980,884,884,884,884,0
20250106,185800,1841328980,884,884,884,884,0
20250106,185700,1841328980,884,884,884,884,0
20250106,185600,1841328980,884,884,884,884,0
20250106,185500,1841328980,884,884,884,884,0
20250106,185400,1841328980,884,884,884,884,0
20250106,185300,1841328980,884,884,884,884,0
20250106,185200,1841328980,884,884,884,884,0
20250106,185100,1841328980,884,884,884,884,0
20250106,185000,1841328980,884,884,884,884,0
20250106,184900,1841328980,884,884,884,884,0
20250106,184800,1841328980,884,884,884,884,0
20250106,184700,1841328980,884,884,884,884,0
20250106,184600,1841328980,884,884,884,884,0
20250106,184500,1841328980,884,884,884,884,0
20250106,184400,1841328980,884,884,884,884,0
20250106,184300,1841328980,884,884,884,884,0
20250106,184200,1841328980,884,884,884,884,0
20250106,184100,1841328980,884,884,884,884,0
20250106,184000,1841328980,884,884,884,884,0
20250106,183900,1841328980,884,884,884,884,0
20250106,183800,1841328980,884,884,884,884,0
20250106,183700,1841328980,884,884,884,884,22453
20250106,183600,1841328980,884,884,884,884,0
20250106,183500,1841328980,884,884,884,884,0
20250106,183400,1841328980,884,884,884,884,0
20250106,183300,1841328980,884,884,884,884,0
20250106,183200,1841328980,884,884,884,884,0
20250106,183100,1841328980,884,884,884,884,0
20250106,183000,1841328980,884,884,884,884,0
20250106,182900,1841328980,884,884,884,884,0
20250106,182800,1841328980,884,884,884,884,0
20250106,182700,1841328980,884,884,884,884,0
20250106,182600,1841328980,884,884,884,884,0
20250106,182500,1841328980,884,884,884,884,0
20250106,182400,1841328980,884,884,884,884,0
20250106,182300,1841328980,884,884,884,884,0
20250106,182200,1841328980,884,884,884,884,0
20250106,182100,1841328980,884,884,884,884,0
20250106,182000,1841328980,884,884,884,884,0
20250106,181900,1841328980,884,884,884,884,0
20250106,181800,1841328980,884,884,884,884,0
20250106,181700,1841328980,884,884,884,884,0
20250106,181600,1841328980,884,884,884,884,0
20250106,181500,1841328980,884,884,884,884,0
20250106,181400,1841328980,884,884,884,884,0
20250106,181300,1841328980,884,884,884,884,0
20250106,181200,1841328980,884,884,884,884,0
20250106,181100,1841328980,884,884,884,884,0
20250106,181000,1841328980,884,884,884,884,0
20250106,180900,1841328980,884,884,884,884,0
20250106,180800,1841328980,884,884,884,884,0
20250106,180700,1841328980,884,884,884,884,22453
20250106,180600,1841328980,884,884,884,884,0
20250106,180500,1841328980,884,884,884,884,0
20250106,180400,1841328980,884,884,884,884,0
20250106,180300,1841328980,884,884,884,884,0
20250106,180200,1841328980,884,884,884,884,0
20250106,180100,1841328980,884,884,884,884,0
20250106,180000,1841328980,884,884,884,884,0
20250106,175900,1841328980,884,884,884,884,0
20250106,175800,1841328980,884,884,884,884,0
20250106,175700,1841328980,884,884,884,884,0
20250106,175600,1841328980,884,884,884,884,0
20250106,175500,1841328980,884,884,884,884,0
20250106,175400,1841328980,884,884,884,884,0
20250106,175300,1841328980,884,884,884,884,0
20250106,175200,1841328980,884,884,884,884,0
20250106,175100,1841328980,884,884,884,884,0
20250106,175000,1841328980,884,884,884,884,0
20250106,174900,1841328980,884,884,884,884,0
20250106,174800,1841328980,884,884,884,884,0
20250106,174700,1841328980,884,884,884,884,0
20250106,174600,1841328980,884,884,884,884,0
20250106,174500,1841328980,884,884,884,884,0
20250106,174400,1841328980,884,884,884,884,0
20250106,174300,1841328980,884,884,884,884,0
20250106,174200,1841328980,884,884,884,884,0
20250106,174100,1841328980,884,884,884,884,0
20250106,174000,1841328980,884,884,884,884,0
20250106,173900,1841328980,884,884,884,884,0
20250106,173800,1841328980,884,884,884,884,0
20250106,173700,1841328980,884,884,884,884,22453
20250106,173600,1841328980,884,884,884,884,0
20250106,173500,1841328980,884,884,884,884,0
20250106,173400,1841328980,884,884,884,884,0
20250106,173300,1841328980,884,884,884,884,0
20250106,173200,1841328980,884,884,884,884,0
20250106,173100,1841328980,884,884,884,884,0
20250106,173000,1841328980,884,884,884,884,0
20250106,172900,1841328980,884,884,884,884,0
20250106,172800,1841328980,884,884,884,884,0
20250106,172700,1841328980,884,884,884,884,0
20250106,172600,1841328980,884,884,884,884,0
20250106,172500,1841328980,884,884,884,884,0
20250106,172400,1841328980,884,884,884,884,0
20250106,172300,1841328980,884,884,884,884,0
20250106,172200,1841328980,884,884,884,884,0
20250106,172100,1841328980,884,884,884,884,0
20250106,172000,1841328980,884,884,884,884,0
20250106,171900,1841328980,884,884,884,884,0
20250106,171800,1841328980,884,884,884,884,0
20250106,171700,1841328980,884,884,884,884,0
20250106,171600,1841328980,884,884,884,884,0
20250106,171500,1841328980,884,884,884,884,0
20250106,171400,1841328980,884,884,884,884,0
20250106,171300,1841328980,884,884,884,884,0
20250106,171200,1841328980,884,884,884,884,0
20250106,171100,1841328980,884,884,884,884,0
20250106,171000,1841328980,884,884,884,884,0
20250106,170900,1841328980,884,884,884,884,0
20250106,170800,1841328980,884,884,884,884,0
20250106,170700,1841328980,884,884,884,884,22453
20250106,170600,1841328980,884,884,884,884,0
20250106,170500,1841328980,884,884,884,884,0
20250106,170400,1841328980,884,884,884,884,0
20250106,170300,1841328980,884,884,884,884,0
20250106,170200,1841328980,884,884,884,884,0
20250106,170100,1841328980,884,884,884,884,0
20250106,170000,1841328980,884,884,884,884,0
20250106,165900,1841328980,884,884,884,884,0
20250106,165800,1841328980,884,884,884,884,0
20250106,165700,1841328980,884,884,884,884,0
20250106,165600,1841328980,884,884,884,884,0
20250106,165500,1841328980,884,884,884,884,0
20250106,165400,1841328980,884,884,884,884,0
20250106,165300,1841328980,884,884,884,884,0
20250106,165200,1841328980,884,884,884,884,0
20250106,165100,1841328980,884,884,884,884,0
20250106,165000,1841328980,884,884,884,884,0
20250106,164900,1841328980,884,884,884,884,0
20250106,164800,1841328980,884,884,884,884,0
20250106,164700,1841328980,884,884,884,884,0
20250106,164600,1841328980,884,884,884,884,0
20250106,164500,1841328980,884,884,884,884,0
20250106,164400,1841328980,884,884,884,884,0
20250106,164300,1841328980,884,884,884,884,0
20250106,164200,1841328980,884,884,884,884,0
20250106,164100,1841328980,884,884,884,884,0
20250106,164000,1841328980,884,884,884,884,0
20250106,163900,1841328980,884,884,884,884,0
20250106,163800,1841328980,884,884,884,884,0
20250106,163700,1841328980,884,884,884,884,22453
20250106,163600,1841328980,884,884,884,884,0
20250106,163500,1841328980,884,884,884,884,0
20250106,163400,1841328980,884,884,884,884,0
20250106,163300,1841328980,884,884,884,884,0
20250106,163200,1841328980,884,884,884,884,0
20250106,163100,1841328980,884,884,884,884,0
20250106,163000,1841328980,884,884,884,884,0
20250106,162900,1841328980,884,884,884,884,0
20250106,162800,1841328980,884,884,884,884,0
20250106,162700,1841328980,884,884,884,884,0
20250106,162600,1841328980,884,884,884,884,0
20250106,162500,1841328980,884,884,884,884,0
20250106,162400,1841328980,884,884,884,884,0
20250106,162300,1841328980,884,884,884,884,0
20250106,162200,1841328980,884,884,884,884,0
20250106,162100,1841328980,884,884,884,884,0
20250106,162000,1841328980,884,884,884,884,0
20250106,161900,1841328980,884,884,884,884,0
20250106,161800,1841328980,884,884,884,884,0
20250106,161700,1841328980,884,884,884,884,0
20250106,161600,1841328980,884,884,884,884,0
20250106,161500,1841328980,884,884,884,884,0
20250106,161400,1841328980,884,884,884,884,0
20250106,161300,1841328980,884,884,884,884,0
20250106,161200,1841328980,884,884,884,884,0
20250106,161100,1841328980,884,884,884,884,0
20250106,161000,1841328980,884,884,884,884,0
20250106,160900,1841328980,884,884,884,884,0
20250106,160800,1841328980,884,884,884,884,0
20250106,160700,1841328980,884,884,884,884,22453
20250106,160600,1841328980,884,884,884,884,0
20250106,160500,1841328980,884,884,884,884,0
20250106,160400,1841328980,884,884,884,884,0
20250106,160300,1841328980,884,884,884,884,0
20250106,160200,1841328980,884,884,884,884,0
20250106,160100,1841328980,884,884,884,884,0
20250106,160000,1841328980,884,884,884,884,0
20250106,155900,1841328980,884,884,884,884,0
20250106,155800,1841328980,884,884,884,884,0
20250106,155700,1841328980,884,884,884,884,0
20250106,155600,1841328980,884,884,884,884,0
20250106,155500,1841328980,884,884,884,884,0
20250106,155400,1841328980,884,884,884,884,0
20250106,155300,1841328980,884,884,884,884,0
20250106,155200,1841328980,884,884,884,884,0
20250106,155100,1841328980,884,884,884,884,0
20250106,155000,1841328980,884,884,884,884,0
20250106,154900,1841328980,884,884,884,884,0
20250106,154800,1841328980,884,884,884,884,0
20250106,154700,1841328980,884,884,884,884,0
20250106,154600,1841328980,884,884,884,884,0
20250106,154500,1841328980,884,884,884,884,0
20250106,154400,1841328980,884,884,884,884,0
20250106,154300,1841328980,884,884,884,884,0
20250106,154200,1841328980,884,884,884,884,0
20250106,154100,1841328980,884,884,884,884,0
20250106,154000,1841328980,884,884,884,884,0
20250106,153900,1841328980,884,884,884,884,0
20250106,153800,1841328980,884,884,884,884,0
20250106,153700,1841328980,884,884,884,884,22453
20250106,153600,1841328980,884,884,884,884,0
20250106,153500,1841328980,884,884,884,884,0
20250106,153400,1841328980,884,884,884,884,0
20250106,153300,1841328980,884,884,884,884,0
20250106,153200,1841328980,884,884,884,884,0
20250106,153100,1841328980,884,884,884,884,0
20250106,153000,1841328980,884,884,884,884,22453
20250106,152900,1821480528,878,878,878,878,0
20250106,152800,1821480528,878,878,878,878,0
20250106,152700,1821480528,878,878,878,878,0
20250106,152600,1821480528,878,878,878,878,0
20250106,152500,1821480528,878,878,878,878,0
20250106,152400,1821480528,878,878,878,878,0
20250106,152300,1821480528,878,878,878,878,0
20250106,152200,1821480528,878,878,878,878,0
20250106,152100,1821480528,878,878,878,878,0
20250106,152000,1821480528,878,878,878,878,0
20250106,151900,1821480528,878,879,879,877,3967
20250106,151800,1818000961,879,877,880,877,4464
20250106,151700,1814085030,882,881,882,876,8854
20250106,151600,1806312017,880,883,883,880,4511
20250106,151500,1802341430,881,877,882,877,6859
20250106,151400,1796295372,878,878,882,877,9726
20250106,151300,1787742122,878,876,882,876,3182
20250106,151200,1784938848,876,881,882,876,17443
20250106,151100,1769601214,881,885,885,880,19112
20250106,151000,1752705668,881,882,888,877,7732
20250106,150900,1745874373,877,874,882,873,23965
20250106,150800,1724880011,873,873,874,872,4552
20250106,150700,1720906358,873,872,874,872,3751
20250106,150600,1717632051,872,869,875,869,3895
20250106,150500,1714238409,869,868,870,868,1257
20250106,150400,1713146356,868,869,873,868,3262
20250106,150300,1710309195,869,869,874,868,21512
20250106,150200,1691611062,869,874,874,869,9275
20250106,150100,1683541043,874,870,874,869,6420
20250106,150000,1677953658,870,877,877,870,19061
20250106,145900,1661332032,876,870,878,870,4525
20250106,145800,1657376292,870,882,885,868,47073
20250106,145700,1616184966,882,888,897,882,61294
20250106,145600,1561724880,889,900,909,880,120747
20250106,145500,1454080470,900,876,900,876,112962
20250106,145400,1353368246,876,871,878,868,32390
20250106,145300,1325021091,872,862,873,862,49945
20250106,145200,1281731263,862,860,862,860,1304
20250106,145100,1280609687,859,860,860,859,347
20250106,145000,1280311300,860,859,860,858,488
20250106,144900,1279892256,859,860,860,859,62
20250106,144800,1279838948,860,860,860,858,1404
20250106,144700,1278632790,858,858,858,857,1655
20250106,144600,1277213312,857,859,862,857,2327
20250106,144500,1275218064,863,863,863,862,2681
20250106,144400,1272904364,863,863,863,863,117
20250106,144300,1272803393,858,858,858,858,262
20250106,144200,1272578597,858,858,858,858,1879
20250106,144100,1270966415,858,863,863,858,385
20250106,144000,1270635528,863,863,863,863,10
20250106,143900,1270626898,863,863,863,863,0
20250106,143800,1270626898,863,859,864,859,7619
20250106,143700,1264044155,859,860,860,859,200
20250106,143600,1263872305,859,861,861,859,103
20250106,143500,1263783636,861,864,864,861,6590
20250106,143400,1258109320,864,864,864,864,660
20250106,143300,1257539080,864,865,865,864,1454
20250106,143200,1256282813,865,861,865,860,1094
20250106,143100,1255341811,861,861,861,861,2
20250106,143000,1255340089,865,864,865,860,1939
20250106,142900,1253665548,864,859,865,859,3445
20250106,142800,1250694067,858,865,865,858,4480
20250106,142700,1246840779,865,864,865,864,72
20250106,142600,1246778530,864,864,864,864,80
20250106,142500,1246709410,864,864,865,864,991
20250106,142400,1245853184,864,865,865,864,153
20250106,142300,1245720939,865,864,866,864,3559
20250106,142200,1242640445,866,866,866,864,5470
20250106,142100,1237903517,866,862,866,862,2348
20250106,142000,1235871768,862,860,862,859,381
20250106,141900,1235543589,860,862,862,860,1094
20250106,141800,1234601316,862,862,862,862,189
20250106,141700,1234438398,862,862,862,862,932
20250106,141600,1233635014,862,862,862,859,530
20250106,141500,1233179632,859,860,862,857,2046
20250106,141400,1231424958,857,862,862,857,33
20250106,141300,1231396517,856,863,863,856,8563
20250106,141200,1224034310,863,866,867,862,2042
20250106,141100,1222267806,866,865,866,864,1360
20250106,141000,1221092500,865,864,865,862,782
20250106,140900,1220418003,864,865,865,864,65
20250106,140800,1220361783,865,862,865,862,1954
20250106,140700,1218673964,862,866,866,860,76
20250106,140600,1218608568,860,866,866,860,3892
20250106,140500,1215252143,866,860,866,860,14175
20250106,140400,1203059024,860,866,866,853,9564
20250106,140300,1194845678,866,870,870,866,7652
20250106,140200,1188201645,870,874,874,869,26099
20250106,140100,1165470273,874,877,879,874,11257
20250106,140000,1155597731,877,876,878,873,8915
20250106,135900,1147790113,876,873,878,873,5078
20250106,135800,1143338339,873,875,879,873,10342
20250106,135700,1134283095,875,882,887,873,64994
20250106,135600,1077074510,883,873,890,873,89373
20250106,135500,998139534,873,860,875,860,153125
20250106,135400,865121903,860,860,861,860,968
20250106,135300,864289323,860,861,861,860,1682
20250106,135200,862842421,861,859,861,859,1626
20250106,135100,861444529,859,860,860,859,709
20250106,135000,860834916,860,862,862,860,9
20250106,134900,860827168,862,862,862,858,5035
20250106,134800,856487075,862,862,863,858,3082
20250106,134700,853828758,862,857,863,857,20263
20250106,134600,836390329,857,856,857,856,2704
20250106,134500,834074081,856,856,856,856,1
20250106,134400,834073225,857,857,857,857,231
20250106,134300,833875258,857,857,857,857,116
20250106,134200,833775846,857,856,857,856,2924
20250106,134100,831270278,856,856,856,856,18
20250106,134000,831254870,856,852,856,852,168
20250106,133900,831111726,852,852,852,852,524
20250106,133800,830665278,856,856,856,856,4
20250106,133700,830661854,856,855,856,855,1106
20250106,133600,829715700,855,854,855,854,1878
20250106,133500,828110011,855,855,855,855,1072
20250106,133400,827193451,855,855,855,855,2747
20250106,133300,824844766,855,855,855,855,456
20250106,133200,824454886,851,851,851,851,1
20250106,133100,824454035,855,852,855,852,1946
20250106,133000,822792846,851,851,851,851,1
20250106,132900,822791995,852,852,852,852,469
20250106,132800,822392407,851,851,851,851,0
20250106,132700,822392407,851,851,851,849,1042
20250106,132600,821507645,851,851,851,851,0
20250106,132500,821507645,851,851,851,851,102
20250106,132400,821420843,853,853,853,853,80
20250106,132300,821352603,856,856,856,856,0
20250106,132200,821352603,856,856,856,856,0
20250106,132100,821352603,856,856,856,856,0
20250106,132000,821352603,856,856,856,856,0
20250106,131900,821352603,856,856,856,856,0
20250106,131800,821352603,856,857,857,856,1004
20250106,131700,820492176,857,857,857,857,10
20250106,131600,820483606,852,854,854,852,1243
20250106,131500,819424484,856,857,857,856,55
20250106,131400,819377374,858,852,858,852,217
20250106,131300,819191788,858,856,858,856,190
20250106,131200,819028962,856,849,856,849,1926
20250106,131100,817384991,855,853,855,853,10397
20250106,131000,808505462,853,848,853,847,8751
20250106,130900,801068801,852,852,852,852,589
20250106,130800,800566973,852,852,852,852,598
20250106,130700,800057477,852,852,852,852,8579
20250106,130600,792748169,852,851,852,851,1000
20250106,130500,791896179,848,848,848,848,0
20250106,130400,791896179,848,848,848,848,1440
20250106,130300,790675059,847,848,848,847,201
20250106,130200,790504790,848,848,848,848,1191
20250106,130100,789494822,851,848,851,848,11
20250106,130000,789485491,848,848,848,848,179
20250106,125900,789333699,852,852,852,852,0
20250106,125800,789333699,852,852,852,852,0
20250106,125700,789333699,852,852,852,852,0
20250106,125600,789333699,852,850,852,850,4268
20250106,125500,785699147,850,850,850,850,2
20250106,125400,785697447,850,850,850,850,0
20250106,125300,785697447,850,849,850,849,47
20250106,125200,785657512,847,847,847,847,0
20250106,125100,785657512,847,847,847,847,351
20250106,125000,785360215,848,849,849,848,8
20250106,124900,785353427,849,849,849,849,5
20250106,124800,785349182,851,851,851,851,0
20250106,124700,785349182,851,851,851,851,0
20250106,124600,785349182,851,851,851,846,97
20250106,124500,785266650,851,851,851,851,500
20250106,124400,784841150,851,851,851,845,18371
20250106,124300,769311209,851,851,851,850,2007
20250106,124200,767603361,845,845,845,845,0
20250106,124100,767603361,845,845,845,845,0
20250106,124000,767603361,845,850,851,845,915
20250106,123900,766827286,851,848,851,848,638
20250106,123800,766286070,845,848,848,845,2756
20250106,123700,763956697,848,849,849,848,931
20250106,123600,763166708,849,853,853,849,236
20250106,123500,762966144,853,849,853,849,13
20250106,123400,762955099,850,850,850,849,10
20250106,123300,762946607,853,853,853,853,0
20250106,123200,762946607,853,853,853,853,22
20250106,123100,762927841,852,852,852,852,11
20250106,123000,762918469,852,852,852,852,341
20250106,122900,762627937,852,852,852,852,115
20250106,122800,762529957,851,851,851,849,657
20250106,122700,761970950,851,851,851,851,65
20250106,122600,761915635,851,851,851,851,0
20250106,122500,761915635,851,851,851,851,126
20250106,122400,761808409,851,851,851,851,0
20250106,122300,761808409,851,851,851,851,100
20250106,122200,761723309,851,847,851,847,204
20250106,122100,761550517,847,847,847,847,3000
20250106,122000,759009517,845,847,847,845,1502
20250106,121900,757738675,847,849,849,847,5213
20250106,121800,753322740,851,851,851,851,4
20250106,121700,753319336,851,852,852,851,159
20250106,121600,753183874,849,849,849,849,0
20250106,121500,753183874,849,849,849,849,0
20250106,121400,753183874,849,852,852,849,43
20250106,121300,753147364,852,852,853,848,497
20250106,121200,752725402,852,851,852,851,652
20250106,121100,752169918,852,852,852,852,0
20250106,121000,752169918,852,852,852,852,200
20250106,120900,751999518,852,851,852,851,953
20250106,120800,751188414,851,851,851,851,101
20250106,120700,751102463,850,850,850,847,1500
20250106,120600,749829963,847,848,850,847,6155
20250106,120500,744615899,847,845,848,842,1081
20250106,120400,743702211,849,850,850,845,572
20250106,120300,743218760,851,847,851,847,1264
20250106,120200,742148136,846,847,847,846,347
20250106,120100,741854504,851,845,851,845,2241
20250106,120000,739958090,853,853,853,845,2239
20250106,115900,738062986,853,854,854,847,1759
20250106,115800,736569253,854,850,854,850,4312
20250106,115700,732897817,850,853,853,850,1692
20250106,115600,731458700,852,854,854,852,58
20250106,115500,731409282,854,854,854,854,58
20250106,115400,731359750,855,855,855,855,0
20250106,115300,731359750,855,855,855,855,0
20250106,115200,731359750,855,855,855,855,1
20250106,115100,731358895,853,850,853,850,1040
20250106,115000,730474447,850,851,851,850,400
20250106,114900,730134247,851,851,851,851,600
20250106,114800,729623647,851,851,851,851,273
20250106,114700,729391324,851,849,851,847,4824
20250106,114600,725289949,847,852,852,847,8170
20250106,114500,718354525,853,854,854,853,1715
20250106,114400,716891388,853,853,853,853,0
20250106,114300,716891388,853,856,856,853,7187
20250106,114200,710745952,857,859,860,857,94
20250106,114100,710665370,859,859,860,859,12
20250106,114000,710655061,860,859,860,856,148
20250106,113900,710528178,856,858,858,856,14
20250106,113800,710516177,855,859,859,855,8
20250106,113700,710509315,859,859,859,859,46
20250106,113600,710469801,859,859,859,859,0
20250106,113500,710469801,859,856,859,856,3566
20250106,113400,707406616,857,857,857,856,1324
20250106,113300,706272316,859,859,863,859,10802
20250106,113200,696953332,854,856,856,854,811
20250106,113100,696259910,856,856,863,856,948
20250106,113000,695448352,858,862,863,858,1086
20250106,112900,694515506,862,858,862,858,70
20250106,112800,694455371,863,863,863,857,3621
20250106,112700,691346340,863,861,863,858,2022
20250106,112600,689605765,861,860,864,860,1497
20250106,112500,688318135,864,864,864,860,664
20250106,112400,687746776,864,863,864,857,1775
20250106,112300,686216867,863,864,864,858,5811
20250106,112200,681226614,864,859,864,858,5126
20250106,112100,676827878,865,864,865,858,13900
20250106,112000,664876647,864,861,864,860,8167
20250106,111900,657837371,861,860,861,860,529
20250106,111800,657382342,860,860,860,856,1593
20250106,111700,656012782,860,859,860,857,2114
20250106,111600,654199259,862,863,863,862,1120
20250106,111500,653232899,862,862,862,862,524
20250106,111400,652781211,862,862,862,862,11
20250106,111300,652771729,861,859,861,858,8907
20250106,111200,645120518,861,861,862,861,337
20250106,111100,644830033,862,855,863,855,39351
20250106,111000,611022144,855,852,855,852,13393
20250106,110900,599580544,850,850,850,850,583
20250106,110800,599084994,850,850,850,850,2553
20250106,110700,596914944,848,848,848,848,0
20250106,110600,596914944,848,849,849,848,4188
20250106,110500,593360332,849,848,850,848,197
20250106,110400,593193079,848,848,848,848,1
20250106,110300,593192231,852,852,852,852,29
20250106,110200,593167523,852,852,852,852,64
20250106,110100,593112995,850,850,850,850,1550
20250106,110000,591795495,850,851,851,850,1000
20250106,105900,590945295,850,850,850,850,2000
20250106,105800,589245295,850,850,850,850,210
20250106,105700,589066795,852,852,852,852,4
20250106,105600,589063387,850,853,853,850,12
20250106,105500,589053181,851,850,851,850,340
20250106,105400,588763850,850,850,850,850,439
20250106,105300,588390700,850,850,850,850,1191
20250106,105200,587378350,850,852,852,850,3118
20250106,105100,584724817,853,853,853,853,1
20250106,105000,584723964,853,853,853,853,119
20250106,104900,584622457,853,850,853,850,2248
20250106,104800,582710267,850,853,853,850,497
20250106,104700,582287458,853,853,853,852,18
20250106,104600,582272108,853,856,856,853,10993
20250106,104500,572891779,856,852,856,852,5163
20250106,104400,568487047,850,850,850,848,1308
20250106,104300,567377261,850,850,850,850,162
20250106,104200,567239561,853,855,856,853,819
20250106,104100,566539616,856,854,856,850,18917
20250106,104000,550381577,855,849,855,849,24787
20250106,103900,529285234,847,847,847,847,367
20250106,103800,528974385,846,847,847,846,200
20250106,103700,528805085,848,850,850,847,795
20250106,103600,528131561,853,848,853,848,7493
20250106,103500,521758963,848,841,848,841,21005
20250106,103400,504035048,841,837,841,837,17299
20250106,103300,489517983,834,834,834,834,1
20250106,103200,489517149,834,838,838,834,368
20250106,103100,489210209,834,834,834,834,5943
20250106,103000,484253747,834,833,834,833,2060
20250106,102900,482535767,834,834,834,834,460
20250106,102800,482152127,834,834,834,834,500
20250106,102700,481735127,834,834,834,834,3277
20250106,102600,479002109,835,839,839,835,50
20250106,102500,478960319,839,839,839,839,10
20250106,102400,478951929,839,838,839,838,152
20250106,102300,478824402,834,834,834,834,0
20250106,102200,478824402,834,838,838,834,1181
20250106,102100,477839440,834,834,834,834,18
20250106,102000,477824428,839,839,839,839,5
20250106,101900,477820233,840,840,840,840,86
20250106,101800,477747993,840,834,840,834,3728
20250106,101700,474633796,834,835,835,834,550
20250106,101600,474175028,835,834,835,834,27
20250106,101500,474152485,834,833,834,832,1219
20250106,101400,473137497,833,833,833,833,637
20250106,101300,472606876,833,833,833,833,2
20250106,101200,472605210,833,833,833,833,4
20250106,101100,472601878,831,831,831,831,0
20250106,101000,472601878,831,831,833,831,207
20250106,100900,472429857,833,831,833,831,156
20250106,100800,472300059,833,833,833,831,122
20250106,100700,472198633,831,831,831,831,1
20250106,100600,472197802,831,832,832,831,219
20250106,100500,472015617,832,832,832,832,5
20250106,100400,472011457,832,827,832,826,66182
20250106,100300,417277410,827,827,827,827,106
20250106,100200,417189748,827,830,830,827,1020
20250106,100100,416346056,830,830,830,830,82
20250106,100000,416277996,830,830,830,830,2000
20250106,095900,414617996,830,829,830,827,1225
20250106,095800,413603378,828,830,830,828,3968
20250106,095700,410313387,830,830,830,830,1768
20250106,095600,408845947,829,829,829,829,0
20250106,095500,408845947,829,831,831,829,6070
20250106,095400,403810209,830,830,830,830,461
20250106,095300,403427579,830,829,830,829,743
20250106,095200,402811542,829,831,831,829,6663
20250106,095100,397278438,831,832,832,831,8103
20250106,095000,390543909,834,836,836,832,3585
20250106,094900,387556397,836,836,836,835,466
20250106,094800,387167167,836,839,839,835,1462
20250106,094700,385945082,837,837,840,837,2135
20250106,094600,384158076,840,840,840,840,10
20250106,094500,384149676,840,840,840,840,0
20250106,094400,384149676,840,840,840,840,1014
20250106,094300,383297916,840,840,840,840,0
20250106,094200,383297916,840,840,840,840,125
20250106,094100,383192916,840,841,841,840,110
20250106,094000,383100506,841,835,841,834,7006
20250106,093900,377222356,835,838,838,835,434
20250106,093800,376859516,838,838,838,836,4251
20250106,093700,373297207,838,834,838,834,2444
20250106,093600,371252772,832,831,832,830,1379
20250106,093500,370107208,831,833,834,831,3019
20250106,093400,367594771,832,833,833,832,2750
20250106,093300,365305141,833,833,833,832,3005
20250106,093200,362804389,832,832,835,832,11358
20250106,093100,353351722,833,833,833,832,1117
20250106,093000,352421975,832,836,836,832,4383
20250106,092900,348769120,836,834,836,834,767
20250106,092800,348128153,833,833,834,833,3286
20250106,092700,345390860,833,833,833,832,149
20250106,092600,345266813,833,832,836,831,276
20250106,092500,345036417,833,832,833,831,119
20250106,092400,344937302,831,833,834,830,3715
20250106,092300,341850670,834,836,836,834,5687
20250106,092200,337096957,836,830,836,827,2186
20250106,092100,335277139,831,835,835,825,11920
20250106,092000,325378876,835,839,840,835,1820
20250106,091900,323855518,839,837,839,836,1174
20250106,091800,322873395,837,847,847,836,11091
20250106,091700,313562703,849,847,849,845,6310
20250106,091600,308208356,844,843,847,843,2874
20250106,091500,305780909,843,845,845,843,520
20250106,091400,305342547,845,842,845,840,3696
20250106,091300,302224033,842,838,842,838,1100
20250106,091200,301298252,838,838,839,837,2342
20250106,091100,299335737,838,836,840,836,3969
20250106,091000,296016633,836,842,845,836,14670
20250106,090900,283716060,845,853,856,845,30953
20250106,090800,257362265,853,855,857,853,16024
20250106,090700,243686787,856,860,860,853,13596
20250106,090600,232064539,853,859,865,853,51365
20250106,090500,188189013,864,861,864,852,18025
20250106,090400,172667083,852,865,870,850,37315
20250106,090300,140631854,861,857,870,857,58905
20250106,090200,89645942,850,846,856,846,42382
20250106,090100,53702475,847,842,856,842,43861
20250106,090000,16478028,839,830,842,830,19794