stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,193700,941980444,832,832,832,832,6123
20250107,193600,941980444,832,832,832,832,0
20250107,193500,941980444,832,832,832,832,0
20250107,193400,941980444,832,832,832,832,0
20250107,193300,941980444,832,832,832,832,0
20250107,193200,941980444,832,832,832,832,0
20250107,193100,941980444,832,832,832,832,0
20250107,193000,941980444,832,832,832,832,0
20250107,192900,941980444,832,832,832,832,0
20250107,192800,941980444,832,832,832,832,0
20250107,192700,941980444,832,832,832,832,0
20250107,192600,941980444,832,832,832,832,0
20250107,192500,941980444,832,832,832,832,0
20250107,192400,941980444,832,832,832,832,0
20250107,192300,941980444,832,832,832,832,0
20250107,192200,941980444,832,832,832,832,0
20250107,192100,941980444,832,832,832,832,0
20250107,192000,941980444,832,832,832,832,0
20250107,191900,941980444,832,832,832,832,0
20250107,191800,941980444,832,832,832,832,0
20250107,191700,941980444,832,832,832,832,0
20250107,191600,941980444,832,832,832,832,0
20250107,191500,941980444,832,832,832,832,0
20250107,191400,941980444,832,832,832,832,0
20250107,191300,941980444,832,832,832,832,0
20250107,191200,941980444,832,832,832,832,0
20250107,191100,941980444,832,832,832,832,0
20250107,191000,941980444,832,832,832,832,0
20250107,190900,941980444,832,832,832,832,0
20250107,190800,941980444,832,832,832,832,0
20250107,190700,941980444,832,832,832,832,6123
20250107,190600,941980444,832,832,832,832,0
20250107,190500,941980444,832,832,832,832,0
20250107,190400,941980444,832,832,832,832,0
20250107,190300,941980444,832,832,832,832,0
20250107,190200,941980444,832,832,832,832,0
20250107,190100,941980444,832,832,832,832,0
20250107,190000,941980444,832,832,832,832,0
20250107,185900,941980444,832,832,832,832,0
20250107,185800,941980444,832,832,832,832,0
20250107,185700,941980444,832,832,832,832,0
20250107,185600,941980444,832,832,832,832,0
20250107,185500,941980444,832,832,832,832,0
20250107,185400,941980444,832,832,832,832,0
20250107,185300,941980444,832,832,832,832,0
20250107,185200,941980444,832,832,832,832,0
20250107,185100,941980444,832,832,832,832,0
20250107,185000,941980444,832,832,832,832,0
20250107,184900,941980444,832,832,832,832,0
20250107,184800,941980444,832,832,832,832,0
20250107,184700,941980444,832,832,832,832,0
20250107,184600,941980444,832,832,832,832,0
20250107,184500,941980444,832,832,832,832,0
20250107,184400,941980444,832,832,832,832,0
20250107,184300,941980444,832,832,832,832,0
20250107,184200,941980444,832,832,832,832,0
20250107,184100,941980444,832,832,832,832,0
20250107,184000,941980444,832,832,832,832,0
20250107,183900,941980444,832,832,832,832,0
20250107,183800,941980444,832,832,832,832,0
20250107,183700,941980444,832,832,832,832,6123
20250107,183600,941980444,832,832,832,832,0
20250107,183500,941980444,832,832,832,832,0
20250107,183400,941980444,832,832,832,832,0
20250107,183300,941980444,832,832,832,832,0
20250107,183200,941980444,832,832,832,832,0
20250107,183100,941980444,832,832,832,832,0
20250107,183000,941980444,832,832,832,832,0
20250107,182900,941980444,832,832,832,832,0
20250107,182800,941980444,832,832,832,832,0
20250107,182700,941980444,832,832,832,832,0
20250107,182600,941980444,832,832,832,832,0
20250107,182500,941980444,832,832,832,832,0
20250107,182400,941980444,832,832,832,832,0
20250107,182300,941980444,832,832,832,832,0
20250107,182200,941980444,832,832,832,832,0
20250107,182100,941980444,832,832,832,832,0
20250107,182000,941980444,832,832,832,832,0
20250107,181900,941980444,832,832,832,832,0
20250107,181800,941980444,832,832,832,832,0
20250107,181700,941980444,832,832,832,832,0
20250107,181600,941980444,832,832,832,832,0
20250107,181500,941980444,832,832,832,832,0
20250107,181400,941980444,832,832,832,832,0
20250107,181300,941980444,832,832,832,832,0
20250107,181200,941980444,832,832,832,832,0
20250107,181100,941980444,832,832,832,832,0
20250107,181000,941980444,832,832,832,832,0
20250107,180900,941980444,832,832,832,832,0
20250107,180800,941980444,832,832,832,832,0
20250107,180700,941980444,832,832,832,832,6123
20250107,180600,941980444,832,832,832,832,0
20250107,180500,941980444,832,832,832,832,0
20250107,180400,941980444,832,832,832,832,0
20250107,180300,941980444,832,832,832,832,0
20250107,180200,941980444,832,832,832,832,0
20250107,180100,941980444,832,832,832,832,0
20250107,180000,941980444,832,832,832,832,0
20250107,175900,941980444,832,832,832,832,0
20250107,175800,941980444,832,832,832,832,0
20250107,175700,941980444,832,832,832,832,0
20250107,175600,941980444,832,832,832,832,0
20250107,175500,941980444,832,832,832,832,0
20250107,175400,941980444,832,832,832,832,0
20250107,175300,941980444,832,832,832,832,0
20250107,175200,941980444,832,832,832,832,0
20250107,175100,941980444,832,832,832,832,0
20250107,175000,941980444,832,832,832,832,0
20250107,174900,941980444,832,832,832,832,0
20250107,174800,941980444,832,832,832,832,0
20250107,174700,941980444,832,832,832,832,0
20250107,174600,941980444,832,832,832,832,0
20250107,174500,941980444,832,832,832,832,0
20250107,174400,941980444,832,832,832,832,0
20250107,174300,941980444,832,832,832,832,0
20250107,174200,941980444,832,832,832,832,0
20250107,174100,941980444,832,832,832,832,0
20250107,174000,941980444,832,832,832,832,0
20250107,173900,941980444,832,832,832,832,0
20250107,173800,941980444,832,832,832,832,0
20250107,173700,941980444,832,832,832,832,6123
20250107,173600,941980444,832,832,832,832,0
20250107,173500,941980444,832,832,832,832,0
20250107,173400,941980444,832,832,832,832,0
20250107,173300,941980444,832,832,832,832,0
20250107,173200,941980444,832,832,832,832,0
20250107,173100,941980444,832,832,832,832,0
20250107,173000,941980444,832,832,832,832,0
20250107,172900,941980444,832,832,832,832,0
20250107,172800,941980444,832,832,832,832,0
20250107,172700,941980444,832,832,832,832,0
20250107,172600,941980444,832,832,832,832,0
20250107,172500,941980444,832,832,832,832,0
20250107,172400,941980444,832,832,832,832,0
20250107,172300,941980444,832,832,832,832,0
20250107,172200,941980444,832,832,832,832,0
20250107,172100,941980444,832,832,832,832,0
20250107,172000,941980444,832,832,832,832,0
20250107,171900,941980444,832,832,832,832,0
20250107,171800,941980444,832,832,832,832,0
20250107,171700,941980444,832,832,832,832,0
20250107,171600,941980444,832,832,832,832,0
20250107,171500,941980444,832,832,832,832,0
20250107,171400,941980444,832,832,832,832,0
20250107,171300,941980444,832,832,832,832,0
20250107,171200,941980444,832,832,832,832,0
20250107,171100,941980444,832,832,832,832,0
20250107,171000,941980444,832,832,832,832,0
20250107,170900,941980444,832,832,832,832,0
20250107,170800,941980444,832,832,832,832,0
20250107,170700,941980444,832,832,832,832,6123
20250107,170600,941980444,832,832,832,832,0
20250107,170500,941980444,832,832,832,832,0
20250107,170400,941980444,832,832,832,832,0
20250107,170300,941980444,832,832,832,832,0
20250107,170200,941980444,832,832,832,832,0
20250107,170100,941980444,832,832,832,832,0
20250107,170000,941980444,832,832,832,832,0
20250107,165900,941980444,832,832,832,832,0
20250107,165800,941980444,832,832,832,832,0
20250107,165700,941980444,832,832,832,832,0
20250107,165600,941980444,832,832,832,832,0
20250107,165500,941980444,832,832,832,832,0
20250107,165400,941980444,832,832,832,832,0
20250107,165300,941980444,832,832,832,832,0
20250107,165200,941980444,832,832,832,832,0
20250107,165100,941980444,832,832,832,832,0
20250107,165000,941980444,832,832,832,832,0
20250107,164900,941980444,832,832,832,832,0
20250107,164800,941980444,832,832,832,832,0
20250107,164700,941980444,832,832,832,832,0
20250107,164600,941980444,832,832,832,832,0
20250107,164500,941980444,832,832,832,832,0
20250107,164400,941980444,832,832,832,832,0
20250107,164300,941980444,832,832,832,832,0
20250107,164200,941980444,832,832,832,832,0
20250107,164100,941980444,832,832,832,832,0
20250107,164000,941980444,832,832,832,832,0
20250107,163900,941980444,832,832,832,832,0
20250107,163800,941980444,832,832,832,832,0
20250107,163700,941980444,832,832,832,832,6123
20250107,163600,941980444,832,832,832,832,0
20250107,163500,941980444,832,832,832,832,0
20250107,163400,941980444,832,832,832,832,0
20250107,163300,941980444,832,832,832,832,0
20250107,163200,941980444,832,832,832,832,0
20250107,163100,941980444,832,832,832,832,0
20250107,163000,941980444,832,832,832,832,0
20250107,162900,941980444,832,832,832,832,0
20250107,162800,941980444,832,832,832,832,0
20250107,162700,941980444,832,832,832,832,0
20250107,162600,941980444,832,832,832,832,0
20250107,162500,941980444,832,832,832,832,0
20250107,162400,941980444,832,832,832,832,0
20250107,162300,941980444,832,832,832,832,0
20250107,162200,941980444,832,832,832,832,0
20250107,162100,941980444,832,832,832,832,0
20250107,162000,941980444,832,832,832,832,0
20250107,161900,941980444,832,832,832,832,0
20250107,161800,941980444,832,832,832,832,0
20250107,161700,941980444,832,832,832,832,0
20250107,161600,941980444,832,832,832,832,0
20250107,161500,941980444,832,832,832,832,0
20250107,161400,941980444,832,832,832,832,0
20250107,161300,941980444,832,832,832,832,0
20250107,161200,941980444,832,832,832,832,0
20250107,161100,941980444,832,832,832,832,0
20250107,161000,941980444,832,832,832,832,0
20250107,160900,941980444,832,832,832,832,0
20250107,160800,941980444,832,832,832,832,0
20250107,160700,941980444,832,832,832,832,6123
20250107,160600,941980444,832,832,832,832,0
20250107,160500,941980444,832,832,832,832,0
20250107,160400,941980444,832,832,832,832,0
20250107,160300,941980444,832,832,832,832,0
20250107,160200,941980444,832,832,832,832,0
20250107,160100,941980444,832,832,832,832,0
20250107,160000,941980444,832,832,832,832,0
20250107,155900,941980444,832,832,832,832,0
20250107,155800,941980444,832,832,832,832,0
20250107,155700,941980444,832,832,832,832,0
20250107,155600,941980444,832,832,832,832,0
20250107,155500,941980444,832,832,832,832,0
20250107,155400,941980444,832,832,832,832,0
20250107,155300,941980444,832,832,832,832,0
20250107,155200,941980444,832,832,832,832,0
20250107,155100,941980444,832,832,832,832,0
20250107,155000,941980444,832,832,832,832,0
20250107,154900,941980444,832,832,832,832,0
20250107,154800,941980444,832,832,832,832,0
20250107,154700,941980444,832,832,832,832,0
20250107,154600,941980444,832,832,832,832,0
20250107,154500,941980444,832,832,832,832,0
20250107,154400,941980444,832,832,832,832,0
20250107,154300,941980444,832,832,832,832,0
20250107,154200,941980444,832,832,832,832,0
20250107,154100,941980444,832,832,832,832,0
20250107,154000,941980444,832,832,832,832,0
20250107,153900,941980444,832,832,832,832,0
20250107,153800,941980444,832,832,832,832,0
20250107,153700,941980444,832,832,832,832,6123
20250107,153600,941980444,832,832,832,832,0
20250107,153500,941980444,832,832,832,832,0
20250107,153400,941980444,832,832,832,832,0
20250107,153300,941980444,832,832,832,832,0
20250107,153200,941980444,832,832,832,832,0
20250107,153100,941980444,832,832,832,832,0
20250107,153000,941980444,832,832,832,832,6123
20250107,152900,936886108,829,829,829,829,0
20250107,152800,936886108,829,829,829,829,0
20250107,152700,936886108,829,829,829,829,0
20250107,152600,936886108,829,829,829,829,0
20250107,152500,936886108,829,829,829,829,0
20250107,152400,936886108,829,829,829,829,0
20250107,152300,936886108,829,829,829,829,0
20250107,152200,936886108,829,829,829,829,0
20250107,152100,936886108,829,829,829,829,0
20250107,152000,936886108,829,829,829,829,0
20250107,151900,936886108,829,830,830,829,4660
20250107,151800,933021371,829,830,830,829,5273
20250107,151700,928649263,830,830,832,830,3142
20250107,151600,926040713,830,832,832,829,1101
20250107,151500,925126932,832,833,833,830,709
20250107,151400,924536920,833,830,833,827,5750
20250107,151300,919759439,830,830,830,830,63
20250107,151200,919707149,830,827,830,827,805
20250107,151100,919040499,827,821,827,821,4357
20250107,151000,915454867,821,823,823,820,9360
20250107,150900,907768483,824,824,824,824,286
20250107,150800,907532819,824,824,824,824,130
20250107,150700,907425699,824,823,824,823,515
20250107,150600,907001639,823,823,823,822,723
20250107,150500,906407142,823,824,824,823,329
20250107,150400,906136350,824,821,824,821,5635
20250107,150300,901510012,821,821,821,820,7089
20250107,150200,895696522,821,823,823,820,31455
20250107,150100,869860649,823,829,829,823,32108
20250107,150000,843336774,829,830,830,829,188
20250107,145900,843180795,830,830,830,830,2826
20250107,145800,840835215,830,831,831,830,1331
20250107,145700,839730480,831,831,831,831,96
20250107,145600,839650704,829,829,829,829,334
20250107,145500,839373818,829,829,829,829,20
20250107,145400,839357238,829,829,831,829,715
20250107,145300,838764303,829,830,830,829,3129
20250107,145200,836168362,829,830,830,829,5586
20250107,145100,831532218,832,831,832,831,549
20250107,145000,831075997,830,830,830,830,1
20250107,144900,831075167,830,831,831,830,395
20250107,144800,830747312,831,831,831,831,4474
20250107,144700,827029418,833,833,833,833,0
20250107,144600,827029418,833,831,833,831,151
20250107,144500,826903935,833,833,833,833,0
20250107,144400,826903935,833,831,833,831,4004
20250107,144300,823572089,831,832,833,831,460
20250107,144200,823189692,832,831,832,831,1570
20250107,144100,821884752,833,832,833,832,1296
20250107,144000,820806382,832,832,832,832,1
20250107,143900,820805550,831,831,831,831,8
20250107,143800,820798902,831,832,832,831,2037
20250107,143700,819106118,831,831,831,831,370
20250107,143600,818798648,831,830,831,830,1017
20250107,143500,817953629,830,831,831,830,140
20250107,143400,817837339,829,832,832,829,420
20250107,143300,817488859,832,832,832,832,15
20250107,143200,817476379,832,832,832,832,13
20250107,143100,817465563,828,828,828,828,500
20250107,143000,817051563,827,827,827,827,100
20250107,142900,816968863,835,826,835,826,26897
20250107,142800,794600445,840,830,840,825,10490
20250107,142700,785895339,830,828,830,826,6392
20250107,142600,780614027,830,830,830,826,3006
20250107,142500,778129296,826,832,832,826,45228
20250107,142400,740669871,838,838,838,837,1428
20250107,142300,739473208,837,833,837,832,3058
20250107,142200,736927434,833,833,833,833,217
20250107,142100,736746673,833,833,833,833,1
20250107,142000,736745840,833,833,833,833,21
20250107,141900,736728347,830,834,834,830,25000
20250107,141800,715960412,833,836,837,833,20240
20250107,141700,699072382,839,838,839,836,10060
20250107,141600,690650894,839,840,840,839,37
20250107,141500,690619850,839,841,841,839,1740
20250107,141400,689159409,841,840,841,840,551
20250107,141300,688696019,840,840,840,840,2000
20250107,141200,687016019,841,841,841,841,0
20250107,141100,687016019,841,842,842,841,53
20250107,141000,686971445,840,840,840,840,7
20250107,140900,686965565,840,842,842,840,1899
20250107,140800,685367405,840,840,840,840,259
20250107,140700,685149845,842,842,842,842,124
20250107,140600,685045437,842,842,842,842,0
20250107,140500,685045437,842,842,842,842,1
20250107,140400,685044595,840,840,840,840,0
20250107,140300,685044595,840,840,840,840,12
20250107,140200,685034515,840,840,840,840,60
20250107,140100,684984115,842,842,842,842,2300
20250107,140000,683047515,840,840,840,840,0
20250107,135900,683047515,840,840,840,840,50
20250107,135800,683005515,840,840,840,840,9
20250107,135700,682997955,840,840,840,840,88
20250107,135600,682924035,838,838,838,838,177
20250107,135500,682775709,838,838,838,838,30
20250107,135400,682750569,840,840,840,840,1
20250107,135300,682749729,840,840,840,840,0
20250107,135200,682749729,840,840,840,840,0
20250107,135100,682749729,840,840,840,840,2000
20250107,135000,681069729,840,840,840,840,3014
20250107,134900,678537969,840,842,842,840,11
20250107,134800,678528727,842,840,842,840,253
20250107,134700,678316003,840,840,840,840,2983
20250107,134600,675810283,840,840,840,840,0
20250107,134500,675810283,840,840,840,840,0
20250107,134400,675810283,840,840,840,840,7
20250107,134300,675804403,840,840,840,840,1
20250107,134200,675803563,840,840,840,840,2
20250107,134100,675801883,838,838,838,838,713
20250107,134000,675204389,838,838,838,838,18
20250107,133900,675189305,838,838,838,838,1001
20250107,133800,674350467,838,838,838,838,99
20250107,133700,674267505,838,838,838,838,0
20250107,133600,674267505,838,838,838,838,985
20250107,133500,673442075,840,840,840,840,30
20250107,133400,673416875,840,840,840,840,0
20250107,133300,673416875,840,840,840,840,0
20250107,133200,673416875,840,841,841,840,200
20250107,133100,673248825,841,841,841,841,0
20250107,133000,673248825,841,841,841,841,0
20250107,132900,673248825,841,841,841,841,0
20250107,132800,673248825,841,841,841,841,1
20250107,132700,673247984,842,842,842,842,120
20250107,132600,673146944,842,842,842,842,99
20250107,132500,673063586,843,843,843,843,0
20250107,132400,673063586,843,843,843,843,0
20250107,132300,673063586,843,843,843,843,0
20250107,132200,673063586,843,843,843,843,0
20250107,132100,673063586,843,838,843,837,11749
20250107,132000,663177110,838,838,838,838,0
20250107,131900,663177110,838,838,838,838,0
20250107,131800,663177110,838,839,843,838,7556
20250107,131700,656813938,839,839,839,839,35
20250107,131600,656784573,841,841,841,841,0
20250107,131500,656784573,841,841,841,841,330
20250107,131400,656507043,841,841,841,841,616
20250107,131300,655988987,839,843,843,839,1275
20250107,131200,654918302,843,843,843,843,101
20250107,131100,654833159,840,840,840,840,0
20250107,131000,654833159,840,840,840,840,473
20250107,130900,654435839,837,837,837,837,340
20250107,130800,654151259,837,837,837,837,264
20250107,130700,653930291,837,839,839,837,9
20250107,130600,653922754,837,838,838,837,767
20250107,130500,653280264,839,840,840,839,10
20250107,130400,653271870,838,838,838,838,0
20250107,130300,653271870,838,838,838,838,521
20250107,130200,652835272,838,838,838,838,0
20250107,130100,652835272,838,838,838,838,20
20250107,130000,652818512,838,838,838,838,0
20250107,125900,652818512,838,838,838,838,522
20250107,125800,652381076,840,840,840,840,1
20250107,125700,652380236,837,837,837,837,0
20250107,125600,652380236,837,837,837,837,0
20250107,125500,652380236,837,837,837,837,0
20250107,125400,652380236,837,838,838,837,1102
20250107,125300,651457837,838,839,839,838,1126
20250107,125200,650514237,838,841,841,838,19
20250107,125100,650498285,840,840,840,840,1306
20250107,125000,649401245,838,839,839,838,103
20250107,124900,649314928,839,838,839,838,246
20250107,124800,649108769,840,840,840,840,0
20250107,124700,649108769,840,840,840,840,188
20250107,124600,648950849,840,840,840,840,200
20250107,124500,648782849,840,840,840,840,0
20250107,124400,648782849,840,840,840,840,1
20250107,124300,648782009,838,839,839,838,7161
20250107,124200,642775031,839,839,839,839,0
20250107,124100,642775031,839,839,839,839,0
20250107,124000,642775031,839,839,839,839,4000
20250107,123900,639419031,840,840,840,839,1124
20250107,123800,638475871,840,840,840,840,303
20250107,123700,638221351,840,841,841,839,626
20250107,123600,637695101,841,841,841,841,25
20250107,123500,637674076,840,840,840,840,0
20250107,123400,637674076,840,840,840,840,1
20250107,123300,637673236,840,840,840,840,337
20250107,123200,637390156,840,840,840,840,110
20250107,123100,637297756,840,840,840,840,0
20250107,123000,637297756,840,841,841,840,2888
20250107,122900,634871736,840,840,840,840,0
20250107,122800,634871736,840,840,840,840,0
20250107,122700,634871736,840,840,840,840,420
20250107,122600,634518936,839,839,839,839,1
20250107,122500,634518097,840,840,840,840,0
20250107,122400,634518097,840,840,840,840,0
20250107,122300,634518097,840,840,840,840,2427
20250107,122200,632479417,842,840,842,840,935
20250107,122100,631694007,841,841,841,841,401
20250107,122000,631356766,841,843,843,841,790
20250107,121900,630692266,843,843,843,843,1210
20250107,121800,629672236,839,839,839,839,0
20250107,121700,629672236,839,840,840,839,393
20250107,121600,629342309,839,839,839,839,1
20250107,121500,629341470,844,844,844,844,0
20250107,121400,629341470,844,841,844,841,10000
20250107,121300,620907590,839,839,839,839,6
20250107,121200,620902556,839,839,839,839,660
20250107,121100,620348816,840,840,840,840,411
20250107,121000,620003576,840,839,840,839,1600
20250107,120900,618660991,839,839,839,839,0
20250107,120800,618660991,839,839,839,839,0
20250107,120700,618660991,839,839,839,839,0
20250107,120600,618660991,839,842,842,839,2
20250107,120500,618659310,843,843,843,843,612
20250107,120400,618143394,843,843,843,843,10
20250107,120300,618134964,839,839,839,839,0
20250107,120200,618134964,839,839,839,839,0
20250107,120100,618134964,839,839,839,839,0
20250107,120000,618134964,839,843,843,839,103
20250107,115900,618048535,843,843,843,843,0
20250107,115800,618048535,843,837,843,837,99
20250107,115700,617965462,837,838,838,837,20
20250107,115600,617948717,837,844,844,837,654
20250107,115500,617398193,844,844,844,844,248
20250107,115400,617188881,842,839,842,839,20004
20250107,115300,600348756,840,837,840,837,112
20250107,115200,600254940,836,836,836,836,0
20250107,115100,600254940,836,836,836,836,0
20250107,115000,600254940,836,836,836,836,0
20250107,114900,600254940,836,841,841,836,322
20250107,114800,599984188,841,841,841,841,0
20250107,114700,599984188,841,840,841,840,564
20250107,114600,599510363,840,840,840,840,30
20250107,114500,599485163,840,840,840,840,201
20250107,114400,599316323,840,840,840,840,3399
20250107,114300,596461163,837,837,837,837,5010
20250107,114200,592267793,840,840,840,840,27
20250107,114100,592245113,841,841,841,841,0
20250107,114000,592245113,841,841,841,841,0
20250107,113900,592245113,841,841,841,841,10
20250107,113800,592236703,837,838,838,837,603
20250107,113700,591731982,841,841,841,841,90
20250107,113600,591656292,841,841,841,841,593
20250107,113500,591157579,842,842,842,841,396
20250107,113400,590824167,842,837,842,837,20000
20250107,113300,574052267,836,836,836,836,403
20250107,113200,573715359,836,836,836,836,218
20250107,113100,573533111,836,836,836,836,261
20250107,113000,573314915,836,835,836,835,6879
20250107,112900,567570850,834,834,834,834,2000
20250107,112800,565902850,834,834,834,834,540
20250107,112700,565452490,834,834,834,834,600
20250107,112600,564952090,834,834,834,834,2744
20250107,112500,562663594,834,835,837,834,6481
20250107,112400,557258034,835,838,838,835,7788
20250107,112300,550754154,839,839,839,839,0
20250107,112200,550754154,839,837,839,835,2974
20250107,112100,548268395,839,837,839,836,4619
20250107,112000,544403081,837,837,837,837,1000
20250107,111900,543566081,837,838,838,837,416
20250107,111800,543217877,839,839,839,838,1003
20250107,111700,542376361,839,839,839,839,0
20250107,111600,542376361,839,839,839,839,2000
20250107,111500,540698361,839,839,839,839,0
20250107,111400,540698361,839,839,839,839,0
20250107,111300,540698361,839,837,839,837,2975
20250107,111200,538203532,837,836,837,836,313
20250107,111100,537941851,836,836,839,836,541
20250107,111000,537488873,835,835,835,835,2667
20250107,110900,535261928,835,839,839,835,7541
20250107,110800,528949963,839,839,839,838,4150
20250107,110700,525470125,839,844,844,839,3
20250107,110600,525467603,840,842,842,840,6593
20250107,110500,519925190,846,846,846,846,0
20250107,110400,519925190,846,846,846,846,241
20250107,110300,519721304,846,842,846,842,202
20250107,110200,519551216,843,843,843,843,100
20250107,110100,519466916,843,844,844,843,2758
20250107,110000,517141672,847,847,847,847,1401
20250107,105900,515955025,847,847,847,847,1
20250107,105800,515954178,843,842,843,842,3402
20250107,105700,513088407,841,841,841,841,148
20250107,105600,512963939,841,841,841,841,2334
20250107,105500,511001045,840,840,840,840,20
20250107,105400,510984245,840,839,840,839,1703
20250107,105300,509555418,838,837,838,837,369
20250107,105200,509246496,837,839,839,837,250
20250107,105100,509036822,839,839,839,837,3532
20250107,105000,506077468,838,838,838,838,181
20250107,104900,505925790,836,838,838,836,1324
20250107,104800,504817278,838,835,838,835,594
20250107,104700,504321273,835,835,835,835,140
20250107,104600,504204373,835,835,835,834,2452
20250107,104500,502158753,835,836,836,834,9475
20250107,104400,494249636,836,836,836,835,2848
20250107,104300,491870545,836,839,839,836,2033
20250107,104200,490170511,839,840,840,837,1726
20250107,104100,488725093,840,840,840,840,0
20250107,104000,488725093,840,840,840,840,1403
20250107,103900,487546573,838,838,838,838,220
20250107,103800,487362213,837,837,837,837,284
20250107,103700,487124505,837,837,837,837,1134
20250107,103600,486175347,837,836,837,834,3607
20250107,103500,483162958,837,839,842,835,12469
20250107,103400,472727995,840,843,843,840,2226
20250107,103300,470854112,843,843,843,840,2928
20250107,103200,468394533,842,841,843,839,27448
20250107,103100,445305606,841,841,841,839,2785
20250107,103000,442966104,840,837,843,837,5745
20250107,102900,438155555,837,843,844,835,66020
20250107,102800,382706646,844,843,844,843,4916
20250107,102700,378562441,844,846,846,844,9564
20250107,102600,370486789,846,846,846,846,1811
20250107,102500,368954683,849,849,849,849,600
20250107,102400,368445283,849,849,849,849,8
20250107,102300,368438491,849,850,850,846,193
20250107,102200,368275203,850,850,850,850,1656
20250107,102100,366867603,850,849,850,849,5419
20250107,102000,362264503,849,845,850,844,751
20250107,101900,361630409,845,846,846,845,3262
20250107,101800,358873901,846,847,847,846,7869
20250107,101700,352216463,847,848,848,847,854
20250107,101600,351492973,848,848,848,848,631
20250107,101500,350957885,850,850,850,850,4
20250107,101400,350954485,850,850,850,850,6
20250107,101300,350949385,848,848,848,848,320
20250107,101200,350678025,848,848,848,848,50
20250107,101100,350635625,848,848,848,848,2533
20250107,101000,348487641,848,847,848,847,38
20250107,100900,348455447,847,847,847,846,1240
20250107,100800,347406107,848,847,848,847,14
20250107,100700,347394239,848,847,848,846,113
20250107,100600,347298491,849,845,851,845,1196
20250107,100500,346286019,846,844,846,844,201
20250107,100400,346116373,843,843,843,843,24504
20250107,100300,325459501,843,845,845,843,10730
20250107,100200,316395156,846,846,846,846,2769
20250107,100100,314052582,846,846,846,846,365
20250107,100000,313743792,846,847,847,845,16188
20250107,095900,300057565,847,847,847,847,4970
20250107,095800,295847975,848,849,849,848,1197
20250107,095700,294832416,849,849,849,849,920
20250107,095600,294051336,851,851,851,851,1
20250107,095500,294050485,848,850,850,848,11440
20250107,095400,284341341,851,851,851,851,40
20250107,095300,284307301,851,852,852,851,1616
20250107,095200,282931662,852,853,853,852,770
20250107,095100,282275502,853,853,853,853,125
20250107,095000,282168877,853,853,853,853,185
20250107,094900,282011072,854,854,854,854,103
20250107,094800,281923110,853,853,853,853,2000
20250107,094700,280217110,854,854,854,854,0
20250107,094600,280217110,854,851,854,851,1912
20250107,094500,278588062,848,849,849,848,363
20250107,094400,278279939,851,848,851,848,3
20250107,094300,278277389,851,851,851,851,25
20250107,094200,278256114,851,851,851,848,1119
20250107,094100,277304035,850,849,850,849,3937
20250107,094000,273957768,847,847,847,847,321
20250107,093900,273685881,846,846,846,846,754
20250107,093800,273047997,846,851,851,846,3770
20250107,093700,269858572,846,847,852,846,4625
20250107,093600,265929760,849,847,849,846,732
20250107,093500,265309845,847,849,849,847,2072
20250107,093400,263554848,850,851,851,848,442
20250107,093300,263179827,852,852,852,846,1536
20250107,093200,261879469,846,853,853,846,6596
20250107,093100,256296620,854,849,854,847,380
20250107,093000,255973711,854,854,855,849,15583
20250107,092900,242718303,854,855,855,854,6
20250107,092800,242713175,854,854,855,854,6
20250107,092700,242708049,853,854,856,852,448
20250107,092600,242326203,852,857,857,852,793
20250107,092500,241650562,851,855,855,851,313
20250107,092400,241382995,855,856,857,850,20092
20250107,092300,224205045,856,853,856,853,1023
20250107,092200,223329424,853,852,854,852,1183
20250107,092100,222321233,852,852,856,851,3290
20250107,092000,219509328,852,850,852,848,2430
20250107,091900,217440362,847,847,847,845,253
20250107,091800,217226163,845,845,845,844,9056
20250107,091700,209578697,845,846,847,845,17356
20250107,091600,194905342,846,852,852,846,44677
20250107,091500,156964013,852,851,854,851,238
20250107,091400,156760766,855,851,855,850,727
20250107,091300,156140491,850,855,855,850,10
20250107,091200,156131946,850,851,855,850,1879
20250107,091100,154532852,853,853,853,853,2005
20250107,091000,152822587,853,850,853,850,10266
20250107,090900,144096481,850,853,853,850,4222
20250107,090800,140507778,850,850,851,850,1902
20250107,090700,138890853,849,851,857,849,11576
20250107,090600,129042903,851,861,861,851,1639
20250107,090500,127645786,851,851,862,849,11487
20250107,090400,117832053,855,853,857,850,21720
20250107,090300,99314300,852,860,860,851,11483
20250107,090200,89519850,852,848,869,848,2131
20250107,090100,87702369,869,865,879,840,79575
20250107,090000,19628865,865,860,865,857,22793