stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,184400,2062008293,720,720,720,720,5560
20250113,184300,2062008293,720,720,720,720,0
20250113,184200,2062008293,720,720,720,720,0
20250113,184100,2062008293,720,720,720,720,0
20250113,184000,2062008293,720,720,720,720,0
20250113,183900,2062008293,720,720,720,720,0
20250113,183800,2062008293,720,720,720,720,0
20250113,183700,2062008293,720,720,720,720,0
20250113,183600,2062008293,720,720,720,720,0
20250113,183500,2062008293,720,720,720,720,0
20250113,183400,2062008293,720,720,720,720,0
20250113,183300,2062008293,720,720,720,720,0
20250113,183200,2062008293,720,720,720,720,0
20250113,183100,2062008293,720,720,720,720,0
20250113,183000,2062008293,720,720,720,720,0
20250113,182900,2062008293,720,720,720,720,0
20250113,182800,2062008293,720,720,720,720,0
20250113,182700,2062008293,720,720,720,720,0
20250113,182600,2062008293,720,720,720,720,0
20250113,182500,2062008293,720,720,720,720,0
20250113,182400,2062008293,720,720,720,720,0
20250113,182300,2062008293,720,720,720,720,0
20250113,182200,2062008293,720,720,720,720,0
20250113,182100,2062008293,720,720,720,720,0
20250113,182000,2062008293,720,720,720,720,0
20250113,181900,2062008293,720,720,720,720,0
20250113,181800,2062008293,720,720,720,720,0
20250113,181700,2062008293,720,720,720,720,0
20250113,181600,2062008293,720,720,720,720,0
20250113,181500,2062008293,720,720,720,720,0
20250113,181400,2062008293,720,720,720,720,5560
20250113,181300,2062008293,720,720,720,720,0
20250113,181200,2062008293,720,720,720,720,0
20250113,181100,2062008293,720,720,720,720,0
20250113,181000,2062008293,720,720,720,720,0
20250113,180900,2062008293,720,720,720,720,0
20250113,180800,2062008293,720,720,720,720,0
20250113,180700,2062008293,720,720,720,720,0
20250113,180600,2062008293,720,720,720,720,0
20250113,180500,2062008293,720,720,720,720,0
20250113,180400,2062008293,720,720,720,720,0
20250113,180300,2062008293,720,720,720,720,0
20250113,180200,2062008293,720,720,720,720,0
20250113,180100,2062008293,720,720,720,720,0
20250113,180000,2062008293,720,720,720,720,0
20250113,175900,2062008293,720,720,720,720,0
20250113,175800,2062008293,720,720,720,720,0
20250113,175700,2062008293,720,720,720,720,0
20250113,175600,2062008293,720,720,720,720,0
20250113,175500,2062008293,720,720,720,720,0
20250113,175400,2062008293,720,720,720,720,0
20250113,175300,2062008293,720,720,720,720,0
20250113,175200,2062008293,720,720,720,720,0
20250113,175100,2062008293,720,720,720,720,0
20250113,175000,2062008293,720,720,720,720,0
20250113,174900,2062008293,720,720,720,720,0
20250113,174800,2062008293,720,720,720,720,0
20250113,174700,2062008293,720,720,720,720,0
20250113,174600,2062008293,720,720,720,720,0
20250113,174500,2062008293,720,720,720,720,0
20250113,174400,2062008293,720,720,720,720,5560
20250113,174300,2062008293,720,720,720,720,0
20250113,174200,2062008293,720,720,720,720,0
20250113,174100,2062008293,720,720,720,720,0
20250113,174000,2062008293,720,720,720,720,0
20250113,173900,2062008293,720,720,720,720,0
20250113,173800,2062008293,720,720,720,720,0
20250113,173700,2062008293,720,720,720,720,0
20250113,173600,2062008293,720,720,720,720,0
20250113,173500,2062008293,720,720,720,720,0
20250113,173400,2062008293,720,720,720,720,0
20250113,173300,2062008293,720,720,720,720,0
20250113,173200,2062008293,720,720,720,720,0
20250113,173100,2062008293,720,720,720,720,0
20250113,173000,2062008293,720,720,720,720,0
20250113,172900,2062008293,720,720,720,720,0
20250113,172800,2062008293,720,720,720,720,0
20250113,172700,2062008293,720,720,720,720,0
20250113,172600,2062008293,720,720,720,720,0
20250113,172500,2062008293,720,720,720,720,0
20250113,172400,2062008293,720,720,720,720,0
20250113,172300,2062008293,720,720,720,720,0
20250113,172200,2062008293,720,720,720,720,0
20250113,172100,2062008293,720,720,720,720,0
20250113,172000,2062008293,720,720,720,720,0
20250113,171900,2062008293,720,720,720,720,0
20250113,171800,2062008293,720,720,720,720,0
20250113,171700,2062008293,720,720,720,720,0
20250113,171600,2062008293,720,720,720,720,0
20250113,171500,2062008293,720,720,720,720,0
20250113,171400,2062008293,720,720,720,720,5560
20250113,171300,2062008293,720,720,720,720,0
20250113,171200,2062008293,720,720,720,720,0
20250113,171100,2062008293,720,720,720,720,0
20250113,171000,2062008293,720,720,720,720,0
20250113,170900,2062008293,720,720,720,720,0
20250113,170800,2062008293,720,720,720,720,0
20250113,170700,2062008293,720,720,720,720,0
20250113,170600,2062008293,720,720,720,720,0
20250113,170500,2062008293,720,720,720,720,0
20250113,170400,2062008293,720,720,720,720,0
20250113,170300,2062008293,720,720,720,720,0
20250113,170200,2062008293,720,720,720,720,0
20250113,170100,2062008293,720,720,720,720,0
20250113,170000,2062008293,720,720,720,720,0
20250113,165900,2062008293,720,720,720,720,0
20250113,165800,2062008293,720,720,720,720,0
20250113,165700,2062008293,720,720,720,720,0
20250113,165600,2062008293,720,720,720,720,0
20250113,165500,2062008293,720,720,720,720,0
20250113,165400,2062008293,720,720,720,720,0
20250113,165300,2062008293,720,720,720,720,0
20250113,165200,2062008293,720,720,720,720,0
20250113,165100,2062008293,720,720,720,720,0
20250113,165000,2062008293,720,720,720,720,0
20250113,164900,2062008293,720,720,720,720,0
20250113,164800,2062008293,720,720,720,720,0
20250113,164700,2062008293,720,720,720,720,0
20250113,164600,2062008293,720,720,720,720,0
20250113,164500,2062008293,720,720,720,720,0
20250113,164400,2062008293,720,720,720,720,5560
20250113,164300,2062008293,720,720,720,720,0
20250113,164200,2062008293,720,720,720,720,0
20250113,164100,2062008293,720,720,720,720,0
20250113,164000,2062008293,720,720,720,720,0
20250113,163900,2062008293,720,720,720,720,0
20250113,163800,2062008293,720,720,720,720,0
20250113,163700,2062008293,720,720,720,720,0
20250113,163600,2062008293,720,720,720,720,0
20250113,163500,2062008293,720,720,720,720,0
20250113,163400,2062008293,720,720,720,720,0
20250113,163300,2062008293,720,720,720,720,0
20250113,163200,2062008293,720,720,720,720,0
20250113,163100,2062008293,720,720,720,720,0
20250113,163000,2062008293,720,720,720,720,0
20250113,162900,2062008293,720,720,720,720,0
20250113,162800,2062008293,720,720,720,720,0
20250113,162700,2062008293,720,720,720,720,0
20250113,162600,2062008293,720,720,720,720,0
20250113,162500,2062008293,720,720,720,720,0
20250113,162400,2062008293,720,720,720,720,0
20250113,162300,2062008293,720,720,720,720,0
20250113,162200,2062008293,720,720,720,720,0
20250113,162100,2062008293,720,720,720,720,0
20250113,162000,2062008293,720,720,720,720,0
20250113,161900,2062008293,720,720,720,720,0
20250113,161800,2062008293,720,720,720,720,0
20250113,161700,2062008293,720,720,720,720,0
20250113,161600,2062008293,720,720,720,720,0
20250113,161500,2062008293,720,720,720,720,0
20250113,161400,2062008293,720,720,720,720,5560
20250113,161300,2062008293,720,720,720,720,0
20250113,161200,2062008293,720,720,720,720,0
20250113,161100,2062008293,720,720,720,720,0
20250113,161000,2062008293,720,720,720,720,0
20250113,160900,2062008293,720,720,720,720,0
20250113,160800,2062008293,720,720,720,720,0
20250113,160700,2062008293,720,720,720,720,0
20250113,160600,2062008293,720,720,720,720,0
20250113,160500,2062008293,720,720,720,720,0
20250113,160400,2062008293,720,720,720,720,0
20250113,160300,2062008293,720,720,720,720,0
20250113,160200,2062008293,720,720,720,720,0
20250113,160100,2062008293,720,720,720,720,0
20250113,160000,2062008293,720,720,720,720,0
20250113,155900,2062008293,720,720,720,720,0
20250113,155800,2062008293,720,720,720,720,0
20250113,155700,2062008293,720,720,720,720,0
20250113,155600,2062008293,720,720,720,720,0
20250113,155500,2062008293,720,720,720,720,0
20250113,155400,2062008293,720,720,720,720,0
20250113,155300,2062008293,720,720,720,720,0
20250113,155200,2062008293,720,720,720,720,0
20250113,155100,2062008293,720,720,720,720,0
20250113,155000,2062008293,720,720,720,720,0
20250113,154900,2062008293,720,720,720,720,0
20250113,154800,2062008293,720,720,720,720,0
20250113,154700,2062008293,720,720,720,720,0
20250113,154600,2062008293,720,720,720,720,0
20250113,154500,2062008293,720,720,720,720,0
20250113,154400,2062008293,720,720,720,720,5560
20250113,154300,2062008293,720,720,720,720,0
20250113,154200,2062008293,720,720,720,720,0
20250113,154100,2062008293,720,720,720,720,0
20250113,154000,2062008293,720,720,720,720,0
20250113,153900,2062008293,720,720,720,720,0
20250113,153800,2062008293,720,720,720,720,0
20250113,153700,2062008293,720,720,720,720,0
20250113,153600,2062008293,720,720,720,720,0
20250113,153500,2062008293,720,720,720,720,0
20250113,153400,2062008293,720,720,720,720,0
20250113,153300,2062008293,720,720,720,720,0
20250113,153200,2062008293,720,720,720,720,0
20250113,153100,2062008293,720,720,720,720,0
20250113,153000,2062008293,720,720,720,720,5560
20250113,152900,2058005093,724,724,724,724,0
20250113,152800,2058005093,724,724,724,724,0
20250113,152700,2058005093,724,724,724,724,0
20250113,152600,2058005093,724,724,724,724,0
20250113,152500,2058005093,724,724,724,724,0
20250113,152400,2058005093,724,724,724,724,0
20250113,152300,2058005093,724,724,724,724,0
20250113,152200,2058005093,724,724,724,724,0
20250113,152100,2058005093,724,724,724,724,0
20250113,152000,2058005093,724,724,724,724,0
20250113,151900,2058005093,724,721,724,721,765
20250113,151800,2057451903,721,724,724,721,7070
20250113,151700,2052354223,724,724,724,724,600
20250113,151600,2051919823,724,723,724,721,2591
20250113,151500,2050048159,724,725,725,724,113
20250113,151400,2049966346,724,724,724,724,3000
20250113,151300,2047794346,725,725,725,725,2256
20250113,151200,2046158746,725,725,725,725,3
20250113,151100,2046156571,725,725,726,724,3110
20250113,151000,2043899859,725,725,725,724,38
20250113,150900,2043872344,724,724,724,724,366
20250113,150800,2043607360,726,726,726,726,0
20250113,150700,2043607360,726,724,726,724,272
20250113,150600,2043409988,726,724,726,724,1001
20250113,150500,2042685262,726,724,726,724,3681
20250113,150400,2040020216,724,725,725,724,1801
20250113,150300,2038715300,726,724,726,724,1552
20250113,150200,2037588652,726,726,726,726,0
20250113,150100,2037588652,726,725,726,725,469
20250113,150000,2037248626,725,725,725,725,533
20250113,145900,2036862201,725,724,725,724,227
20250113,145800,2036697852,725,725,725,725,709
20250113,145700,2036183827,725,724,725,724,119
20250113,145600,2036097658,725,724,725,724,238
20250113,145500,2035925345,724,724,724,724,1
20250113,145400,2035924621,725,724,725,724,2053
20250113,145300,2034438248,725,725,726,725,3969
20250113,145200,2031556760,726,725,726,725,32
20250113,145100,2031533559,726,726,726,726,0
20250113,145000,2031533559,726,726,726,724,5175
20250113,144900,2027782957,725,725,726,725,1411
20250113,144800,2026759972,725,725,725,725,2028
20250113,144700,2025289672,725,726,726,725,590
20250113,144600,2024861352,726,727,727,726,39
20250113,144500,2024833025,727,727,727,727,1
20250113,144400,2024832298,725,725,725,725,0
20250113,144300,2024832298,725,728,728,725,5030
20250113,144200,2021170548,728,728,728,728,1
20250113,144100,2021169820,727,727,727,727,5000
20250113,144000,2017534820,726,726,726,726,99
20250113,143900,2017462946,727,727,727,727,1
20250113,143800,2017462219,724,724,724,724,0
20250113,143700,2017462219,724,724,724,724,0
20250113,143600,2017462219,724,724,724,724,30
20250113,143500,2017440499,726,725,726,725,2228
20250113,143400,2015823686,726,726,726,724,1493
20250113,143300,2014741367,726,727,727,724,869
20250113,143200,2014109952,725,724,727,724,5110
20250113,143100,2010404450,724,721,724,721,11
20250113,143000,2010396489,720,721,721,720,5000
20250113,142900,2006796180,722,722,722,722,0
20250113,142800,2006796180,722,721,722,721,1062
20250113,142700,2006029478,720,720,721,720,461
20250113,142600,2005697548,721,721,721,721,1102
20250113,142500,2004903006,722,721,722,720,792
20250113,142400,2004332052,722,722,722,722,0
20250113,142300,2004332052,722,722,722,722,0
20250113,142200,2004332052,722,722,722,722,2
20250113,142100,2004330608,722,722,722,722,0
20250113,142000,2004330608,722,722,722,722,0
20250113,141900,2004330608,722,722,722,722,0
20250113,141800,2004330608,722,722,722,722,0
20250113,141700,2004330608,722,722,722,722,0
20250113,141600,2004330608,722,721,722,721,4
20250113,141500,2004327722,723,719,723,719,6165
20250113,141400,1999895069,719,719,719,719,0
20250113,141300,1999895069,719,720,720,719,4287
20250113,141200,1996812438,723,720,723,720,1501
20250113,141100,1995731715,720,720,720,720,0
20250113,141000,1995731715,720,720,720,720,0
20250113,140900,1995731715,720,720,720,720,0
20250113,140800,1995731715,720,720,720,720,0
20250113,140700,1995731715,720,720,720,720,119
20250113,140600,1995646035,720,720,720,720,3
20250113,140500,1995643875,721,721,721,721,20
20250113,140400,1995629455,722,722,722,722,15
20250113,140300,1995618625,723,723,723,723,0
20250113,140200,1995618625,723,723,723,723,0
20250113,140100,1995618625,723,723,723,723,0
20250113,140000,1995618625,723,723,723,723,13
20250113,135900,1995609226,723,723,723,723,1194
20250113,135800,1994745964,726,720,726,720,5678
20250113,135700,1990636757,721,721,721,721,2210
20250113,135600,1989043347,721,721,721,721,1
20250113,135500,1989042626,720,720,720,720,20
20250113,135400,1989028226,720,720,720,720,170
20250113,135300,1988905826,721,721,721,721,0
20250113,135200,1988905826,721,721,721,721,0
20250113,135100,1988905826,721,721,721,721,2
20250113,135000,1988904384,720,720,720,720,0
20250113,134900,1988904384,720,720,720,720,0
20250113,134800,1988904384,720,720,720,720,1
20250113,134700,1988903664,720,720,720,720,100
20250113,134600,1988831664,720,720,720,720,800
20250113,134500,1988255664,719,719,719,719,0
20250113,134400,1988255664,719,719,719,719,0
20250113,134300,1988255664,719,719,719,719,490
20250113,134200,1987903354,716,716,716,716,0
20250113,134100,1987903354,716,716,716,716,0
20250113,134000,1987903354,716,718,718,716,7449
20250113,133900,1982566616,717,718,718,717,175
20250113,133800,1982441089,719,719,719,719,1223
20250113,133700,1981561752,719,719,719,719,250
20250113,133600,1981382002,718,718,718,718,5
20250113,133500,1981378412,714,716,718,714,4439
20250113,133400,1978206404,716,715,716,715,2054
20250113,133300,1976737286,717,717,717,717,139
20250113,133200,1976637623,716,716,717,715,10018
20250113,133100,1969468939,716,718,718,716,9973
20250113,133000,1962326549,716,717,717,716,3817
20250113,132900,1959589767,717,717,717,717,0
20250113,132800,1959589767,717,717,717,717,0
20250113,132700,1959589767,717,717,717,717,0
20250113,132600,1959589767,717,717,717,717,2644
20250113,132500,1957694019,717,717,717,717,0
20250113,132400,1957694019,717,718,718,717,9443
20250113,132300,1950921890,718,718,718,718,0
20250113,132200,1950921890,718,718,718,718,0
20250113,132100,1950921890,718,718,718,718,123
20250113,132000,1950833576,718,718,718,718,0
20250113,131900,1950833576,718,718,718,718,4304
20250113,131800,1947743304,719,719,719,719,1327
20250113,131700,1946789191,719,719,719,719,0
20250113,131600,1946789191,719,719,719,719,37
20250113,131500,1946762588,722,722,722,722,40
20250113,131400,1946733708,722,722,722,722,5
20250113,131300,1946730098,718,721,722,718,890
20250113,131200,1946088504,721,721,721,721,2
20250113,131100,1946087062,720,721,721,720,112
20250113,131000,1946006420,721,721,721,721,4
20250113,130900,1946003536,718,717,718,717,3896
20250113,130800,1943206257,717,718,718,717,7497
20250113,130700,1937825508,718,719,719,718,926
20250113,130600,1937160564,719,719,719,719,1510
20250113,130500,1936074874,720,720,720,720,268
20250113,130400,1935881914,722,722,722,722,1
20250113,130300,1935881192,721,721,721,721,0
20250113,130200,1935881192,721,721,721,721,1
20250113,130100,1935880471,721,721,721,721,1
20250113,130000,1935879750,722,719,722,718,8001
20250113,125900,1930133528,719,722,723,719,2056
20250113,125800,1928653680,722,722,723,720,2395
20250113,125700,1926927466,722,722,722,722,16
20250113,125600,1926915914,721,722,722,721,4
20250113,125500,1926913029,724,722,724,722,1479
20250113,125400,1925845183,725,724,725,724,201
20250113,125300,1925699658,724,723,724,723,506
20250113,125200,1925333424,723,722,723,722,263
20250113,125100,1925143528,722,722,722,722,0
20250113,125000,1925143528,722,722,722,722,0
20250113,124900,1925143528,722,722,722,722,0
20250113,124800,1925143528,722,721,722,721,450
20250113,124700,1924819077,721,721,721,721,131
20250113,124600,1924724626,721,721,721,721,3
20250113,124500,1924722463,721,721,721,721,23
20250113,124400,1924705880,720,720,720,720,0
20250113,124300,1924705880,720,720,720,720,1983
20250113,124200,1923278120,720,720,720,720,323
20250113,124100,1923045560,721,721,721,721,374
20250113,124000,1922775906,721,721,721,721,2270
20250113,123900,1921139236,721,722,722,721,1417
20250113,123800,1920117273,723,721,723,721,514
20250113,123700,1919746663,721,721,721,721,0
20250113,123600,1919746663,721,722,722,721,835
20250113,123500,1919144618,723,719,723,719,10646
20250113,123400,1911471594,719,719,719,718,4934
20250113,123300,1907926829,719,719,719,719,681
20250113,123200,1907437190,721,721,721,721,105
20250113,123100,1907361485,720,720,720,720,500
20250113,123000,1907001485,719,719,719,719,0
20250113,122900,1907001485,719,718,719,718,769
20250113,122800,1906448984,718,718,718,718,251
20250113,122700,1906268766,718,718,718,717,1362
20250113,122600,1905290975,717,721,721,717,2407
20250113,122500,1903560503,721,721,721,721,0
20250113,122400,1903560503,721,720,721,720,6929
20250113,122300,1898569623,721,721,721,721,6870
20250113,122200,1893616353,722,722,722,722,552
20250113,122100,1893217809,721,721,721,721,1
20250113,122000,1893217088,721,721,721,721,667
20250113,121900,1892736181,722,722,722,721,1546
20250113,121800,1891620839,722,722,722,722,1645
20250113,121700,1890433149,721,722,722,721,2210
20250113,121600,1888839729,722,722,722,722,4
20250113,121500,1888836841,721,721,721,721,308
20250113,121400,1888614773,722,722,722,721,67
20250113,121300,1888566409,722,722,722,722,0
20250113,121200,1888566409,722,722,722,722,0
20250113,121100,1888566409,722,722,722,722,276
20250113,121000,1888367137,722,722,722,722,0
20250113,120900,1888367137,722,722,722,722,0
20250113,120800,1888367137,722,722,722,722,100
20250113,120700,1888294937,721,721,722,721,598
20250113,120600,1887863679,721,721,721,721,1
20250113,120500,1887862958,722,722,722,722,0
20250113,120400,1887862958,722,721,722,721,2481
20250113,120300,1886073657,722,722,722,722,1002
20250113,120200,1885350213,721,721,721,721,0
20250113,120100,1885350213,721,724,724,721,11737
20250113,120000,1876869848,724,725,725,724,2982
20250113,115900,1874710733,725,725,725,725,1000
20250113,115800,1873985733,725,725,725,725,0
20250113,115700,1873985733,725,725,725,725,6524
20250113,115600,1869255833,726,728,728,726,992
20250113,115500,1868535639,728,727,728,726,7940
20250113,115400,1862763697,727,726,727,726,974
20250113,115300,1862056548,726,726,726,726,195
20250113,115200,1861914978,725,726,726,725,752
20250113,115100,1861369519,726,726,726,726,78
20250113,115000,1861312891,725,725,725,725,904
20250113,114900,1860657491,724,724,724,724,411
20250113,114800,1860359927,724,724,724,724,957
20250113,114700,1859667059,723,723,723,723,0
20250113,114600,1859667059,723,723,723,721,636
20250113,114500,1859208476,721,722,723,721,1302
20250113,114400,1858268432,724,722,724,722,36
20250113,114300,1858242403,722,722,722,722,900
20250113,114200,1857592603,721,722,722,721,1779
20250113,114100,1856309943,723,723,723,723,20
20250113,114000,1856295483,723,720,723,720,11205
20250113,113900,1848227853,723,719,723,719,5547
20250113,113800,1844238258,718,719,720,718,1646
20250113,113700,1843055187,717,719,719,717,14199
20250113,113600,1832870651,721,722,722,719,17579
20250113,113500,1820207037,723,724,724,723,13
20250113,113400,1820197637,722,724,724,722,21357
20250113,113300,1804754432,725,725,725,725,279
20250113,113200,1804552157,726,726,726,726,102
20250113,113100,1804478105,729,727,729,727,389
20250113,113000,1804195300,727,728,728,726,5265
20250113,112900,1800366101,730,730,730,730,6
20250113,112800,1800361721,730,727,730,727,1559
20250113,112700,1799224428,730,730,730,727,14090
20250113,112600,1788940894,730,729,730,729,4406
20250113,112500,1785727737,729,729,729,729,504
20250113,112400,1785360321,727,727,727,727,3732
20250113,112300,1782647157,726,725,726,725,1168
20250113,112200,1781799345,725,726,730,725,4810
20250113,112100,1778308016,726,728,728,725,6314
20250113,112000,1773723529,728,729,731,728,3632
20250113,111900,1771074193,729,729,729,729,336
20250113,111800,1770829249,726,725,726,725,1646
20250113,111700,1769634974,723,724,724,723,324
20250113,111600,1769400583,723,726,726,723,6916
20250113,111500,1764399621,726,723,727,723,9511
20250113,111400,1757509911,722,726,726,722,12275
20250113,111300,1748613352,726,723,732,722,28333
20250113,111200,1728042362,725,724,725,724,1395
20250113,111100,1727032380,722,723,724,722,4479
20250113,111000,1723792722,723,727,727,723,8346
20250113,110900,1717742424,729,722,729,721,23266
20250113,110800,1700894507,723,730,730,720,60589
20250113,110700,1656923678,729,734,734,728,41814
20250113,110600,1626416738,734,732,737,731,33111
20250113,110500,1602162493,732,735,736,732,26107
20250113,110400,1583000398,735,734,737,734,16012
20250113,110300,1571230282,735,734,741,734,40128
20250113,110200,1541706279,734,737,742,732,95953
20250113,110100,1471027160,736,751,760,731,190642
20250113,110000,1329652669,753,760,775,751,273875
20250113,105900,1121733070,760,760,779,748,276154
20250113,105800,910751142,759,755,770,745,334551
20250113,105700,656187021,755,744,760,735,88039
20250113,105600,590444335,746,742,762,733,119843
20250113,105500,501474966,742,723,795,723,484862
20250113,105400,131977031,722,711,723,711,28747
20250113,105300,111247120,711,711,711,711,27
20250113,105200,111227923,711,710,711,710,542
20250113,105100,110843098,709,710,710,709,19
20250113,105000,110829619,710,710,710,710,0
20250113,104900,110829619,710,710,710,710,5
20250113,104800,110826069,710,710,710,710,3
20250113,104700,110823939,709,709,709,709,30
20250113,104600,110802669,709,707,709,707,180
20250113,104500,110675349,706,706,706,706,0
20250113,104400,110675349,706,706,707,706,8089
20250113,104300,104961490,705,706,706,704,8222
20250113,104200,99168508,706,709,709,706,13575
20250113,104100,89569537,709,709,709,709,100
20250113,104000,89498637,709,709,709,709,40
20250113,103900,89470277,709,709,709,709,1531
20250113,103800,88384798,709,711,711,709,6560
20250113,103700,83727448,712,712,712,712,2
20250113,103600,83726024,712,712,712,712,0
20250113,103500,83726024,712,712,712,712,0
20250113,103400,83726024,712,712,712,712,488
20250113,103300,83378568,714,714,714,714,0
20250113,103200,83378568,714,714,714,714,0
20250113,103100,83378568,714,714,714,714,3
20250113,103000,83376426,712,713,713,712,17293
20250113,102900,71058601,714,714,714,714,2
20250113,102800,71057173,714,715,715,713,6946
20250113,102700,66097580,715,717,717,715,7736
20250113,102600,60566214,718,718,718,718,0
20250113,102500,60566214,718,718,718,718,0
20250113,102400,60566214,718,718,718,718,0
20250113,102300,60566214,718,718,718,718,0
20250113,102200,60566214,718,718,718,718,100
20250113,102100,60494414,719,719,719,719,0
20250113,102000,60494414,719,719,719,719,0
20250113,101900,60494414,719,719,719,719,0
20250113,101800,60494414,719,719,719,719,10
20250113,101700,60487224,719,719,719,719,0
20250113,101600,60487224,719,719,719,719,0
20250113,101500,60487224,719,719,719,719,22
20250113,101400,60471406,719,719,719,719,10
20250113,101300,60464216,719,719,719,719,0
20250113,101200,60464216,719,719,719,719,16
20250113,101100,60452712,719,716,719,716,1915
20250113,101000,59081521,716,716,716,716,0
20250113,100900,59081521,716,716,716,716,115
20250113,100800,58999181,716,716,716,716,135
20250113,100700,58902521,715,715,715,715,0
20250113,100600,58902521,715,715,715,715,0
20250113,100500,58902521,715,715,715,715,1280
20250113,100400,57987321,715,715,715,715,1
20250113,100300,57986606,715,719,719,715,3152
20250113,100200,55731360,716,716,716,716,0
20250113,100100,55731360,716,716,716,716,200
20250113,100000,55588160,716,716,716,716,10
20250113,095900,55581000,716,716,716,716,900
20250113,095800,54936600,715,715,715,715,0
20250113,095700,54936600,715,718,718,715,14661
20250113,095600,44450602,719,719,719,719,0
20250113,095500,44450602,719,719,719,719,0
20250113,095400,44450602,719,719,719,719,498
20250113,095300,44092540,719,719,719,719,0
20250113,095200,44092540,719,719,719,719,50
20250113,095100,44056590,715,715,715,715,0
20250113,095000,44056590,715,715,715,715,0
20250113,094900,44056590,715,717,717,715,3401
20250113,094800,41620612,717,717,717,717,44
20250113,094700,41589064,719,719,719,719,1465
20250113,094600,40535729,719,719,719,719,0
20250113,094500,40535729,719,719,719,719,293
20250113,094400,40325062,719,719,719,719,5
20250113,094300,40321467,719,719,719,719,102
20250113,094200,40248129,719,719,719,719,60
20250113,094100,40204989,719,719,719,719,0
20250113,094000,40204989,719,719,719,719,145
20250113,093900,40100734,719,719,719,719,57
20250113,093800,40059751,720,720,720,720,0
20250113,093700,40059751,720,720,720,720,1
20250113,093600,40059031,717,720,720,717,501
20250113,093500,39699811,718,718,718,718,1560
20250113,093400,38579731,718,718,718,718,1
20250113,093300,38579013,718,716,718,716,2005
20250113,093200,37143423,716,716,716,716,304
20250113,093100,36925759,716,716,716,716,147
20250113,093000,36820507,716,716,716,716,280
20250113,092900,36620027,716,716,716,716,5973
20250113,092800,32343359,716,717,717,716,359
20250113,092700,32085978,718,719,719,718,1095
20250113,092600,31299718,719,720,720,719,133
20250113,092500,31204088,720,720,720,720,154
20250113,092400,31093208,718,718,718,718,0
20250113,092300,31093208,718,719,719,718,695
20250113,092200,30593818,720,720,720,720,760
20250113,092100,30046618,720,720,720,720,2000
20250113,092000,28606618,720,722,722,720,8461
20250113,091900,22513246,722,722,722,722,8
20250113,091800,22507470,722,722,722,722,0
20250113,091700,22507470,722,722,722,722,20
20250113,091600,22493030,721,721,721,721,0
20250113,091500,22493030,721,722,723,721,1744
20250113,091400,21235207,721,721,721,721,0
20250113,091300,21235207,721,721,721,721,391
20250113,091200,20953296,721,723,723,721,1261
20250113,091100,20043288,724,726,726,724,1162
20250113,091000,19201778,726,727,727,725,8912
20250113,090900,12733907,727,728,728,727,596
20250113,090800,12300037,726,726,726,726,0
20250113,090700,12300037,726,726,726,726,0
20250113,090600,12300037,726,733,733,726,1726
20250113,090500,11038247,733,733,733,733,1105
20250113,090400,10228282,733,725,733,725,7637
20250113,090300,4641481,726,726,726,726,0
20250113,090200,4641481,726,721,726,721,5253
20250113,090100,853970,724,724,724,724,261
20250113,090000,665006,726,726,726,725,916