stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,185100,1184905236,701,701,701,701,30086
20250113,185000,1184905236,701,701,701,701,0
20250113,184900,1184905236,701,701,701,701,0
20250113,184800,1184905236,701,701,701,701,0
20250113,184700,1184905236,701,701,701,701,0
20250113,184600,1184905236,701,701,701,701,0
20250113,184500,1184905236,701,701,701,701,0
20250113,184400,1184905236,701,701,701,701,0
20250113,184300,1184905236,701,701,701,701,0
20250113,184200,1184905236,701,701,701,701,0
20250113,184100,1184905236,701,701,701,701,0
20250113,184000,1184905236,701,701,701,701,0
20250113,183900,1184905236,701,701,701,701,0
20250113,183800,1184905236,701,701,701,701,0
20250113,183700,1184905236,701,701,701,701,0
20250113,183600,1184905236,701,701,701,701,0
20250113,183500,1184905236,701,701,701,701,0
20250113,183400,1184905236,701,701,701,701,0
20250113,183300,1184905236,701,701,701,701,0
20250113,183200,1184905236,701,701,701,701,0
20250113,183100,1184905236,701,701,701,701,0
20250113,183000,1184905236,701,701,701,701,0
20250113,182900,1184905236,701,701,701,701,0
20250113,182800,1184905236,701,701,701,701,0
20250113,182700,1184905236,701,701,701,701,0
20250113,182600,1184905236,701,701,701,701,0
20250113,182500,1184905236,701,701,701,701,0
20250113,182400,1184905236,701,701,701,701,0
20250113,182300,1184905236,701,701,701,701,0
20250113,182200,1184905236,701,701,701,701,0
20250113,182100,1184905236,701,701,701,701,30086
20250113,182000,1184905236,701,701,701,701,0
20250113,181900,1184905236,701,701,701,701,0
20250113,181800,1184905236,701,701,701,701,0
20250113,181700,1184905236,701,701,701,701,0
20250113,181600,1184905236,701,701,701,701,0
20250113,181500,1184905236,701,701,701,701,0
20250113,181400,1184905236,701,701,701,701,0
20250113,181300,1184905236,701,701,701,701,0
20250113,181200,1184905236,701,701,701,701,0
20250113,181100,1184905236,701,701,701,701,0
20250113,181000,1184905236,701,701,701,701,0
20250113,180900,1184905236,701,701,701,701,0
20250113,180800,1184905236,701,701,701,701,0
20250113,180700,1184905236,701,701,701,701,0
20250113,180600,1184905236,701,701,701,701,0
20250113,180500,1184905236,701,701,701,701,0
20250113,180400,1184905236,701,701,701,701,0
20250113,180300,1184905236,701,701,701,701,0
20250113,180200,1184905236,701,701,701,701,0
20250113,180100,1184905236,701,701,701,701,0
20250113,180000,1184905236,701,701,701,701,0
20250113,175900,1184905236,701,701,701,701,0
20250113,175800,1184905236,701,701,701,701,0
20250113,175700,1184905236,701,701,701,701,0
20250113,175600,1184905236,701,701,701,701,0
20250113,175500,1184905236,701,701,701,701,0
20250113,175400,1184905236,701,701,701,701,0
20250113,175300,1184905236,701,701,701,701,0
20250113,175200,1184905236,701,701,701,701,0
20250113,175100,1184905236,701,701,701,701,30086
20250113,175000,1184905236,701,701,701,701,0
20250113,174900,1184905236,701,701,701,701,0
20250113,174800,1184905236,701,701,701,701,0
20250113,174700,1184905236,701,701,701,701,0
20250113,174600,1184905236,701,701,701,701,0
20250113,174500,1184905236,701,701,701,701,0
20250113,174400,1184905236,701,701,701,701,0
20250113,174300,1184905236,701,701,701,701,0
20250113,174200,1184905236,701,701,701,701,0
20250113,174100,1184905236,701,701,701,701,0
20250113,174000,1184905236,701,701,701,701,0
20250113,173900,1184905236,701,701,701,701,0
20250113,173800,1184905236,701,701,701,701,0
20250113,173700,1184905236,701,701,701,701,0
20250113,173600,1184905236,701,701,701,701,0
20250113,173500,1184905236,701,701,701,701,0
20250113,173400,1184905236,701,701,701,701,0
20250113,173300,1184905236,701,701,701,701,0
20250113,173200,1184905236,701,701,701,701,0
20250113,173100,1184905236,701,701,701,701,0
20250113,173000,1184905236,701,701,701,701,0
20250113,172900,1184905236,701,701,701,701,0
20250113,172800,1184905236,701,701,701,701,0
20250113,172700,1184905236,701,701,701,701,0
20250113,172600,1184905236,701,701,701,701,0
20250113,172500,1184905236,701,701,701,701,0
20250113,172400,1184905236,701,701,701,701,0
20250113,172300,1184905236,701,701,701,701,0
20250113,172200,1184905236,701,701,701,701,0
20250113,172100,1184905236,701,701,701,701,30086
20250113,172000,1184905236,701,701,701,701,0
20250113,171900,1184905236,701,701,701,701,0
20250113,171800,1184905236,701,701,701,701,0
20250113,171700,1184905236,701,701,701,701,0
20250113,171600,1184905236,701,701,701,701,0
20250113,171500,1184905236,701,701,701,701,0
20250113,171400,1184905236,701,701,701,701,0
20250113,171300,1184905236,701,701,701,701,0
20250113,171200,1184905236,701,701,701,701,0
20250113,171100,1184905236,701,701,701,701,0
20250113,171000,1184905236,701,701,701,701,0
20250113,170900,1184905236,701,701,701,701,0
20250113,170800,1184905236,701,701,701,701,0
20250113,170700,1184905236,701,701,701,701,0
20250113,170600,1184905236,701,701,701,701,0
20250113,170500,1184905236,701,701,701,701,0
20250113,170400,1184905236,701,701,701,701,0
20250113,170300,1184905236,701,701,701,701,0
20250113,170200,1184905236,701,701,701,701,0
20250113,170100,1184905236,701,701,701,701,0
20250113,170000,1184905236,701,701,701,701,0
20250113,165900,1184905236,701,701,701,701,0
20250113,165800,1184905236,701,701,701,701,0
20250113,165700,1184905236,701,701,701,701,0
20250113,165600,1184905236,701,701,701,701,0
20250113,165500,1184905236,701,701,701,701,0
20250113,165400,1184905236,701,701,701,701,0
20250113,165300,1184905236,701,701,701,701,0
20250113,165200,1184905236,701,701,701,701,0
20250113,165100,1184905236,701,701,701,701,30086
20250113,165000,1184905236,701,701,701,701,0
20250113,164900,1184905236,701,701,701,701,0
20250113,164800,1184905236,701,701,701,701,0
20250113,164700,1184905236,701,701,701,701,0
20250113,164600,1184905236,701,701,701,701,0
20250113,164500,1184905236,701,701,701,701,0
20250113,164400,1184905236,701,701,701,701,0
20250113,164300,1184905236,701,701,701,701,0
20250113,164200,1184905236,701,701,701,701,0
20250113,164100,1184905236,701,701,701,701,0
20250113,164000,1184905236,701,701,701,701,0
20250113,163900,1184905236,701,701,701,701,0
20250113,163800,1184905236,701,701,701,701,0
20250113,163700,1184905236,701,701,701,701,0
20250113,163600,1184905236,701,701,701,701,0
20250113,163500,1184905236,701,701,701,701,0
20250113,163400,1184905236,701,701,701,701,0
20250113,163300,1184905236,701,701,701,701,0
20250113,163200,1184905236,701,701,701,701,0
20250113,163100,1184905236,701,701,701,701,0
20250113,163000,1184905236,701,701,701,701,0
20250113,162900,1184905236,701,701,701,701,0
20250113,162800,1184905236,701,701,701,701,0
20250113,162700,1184905236,701,701,701,701,0
20250113,162600,1184905236,701,701,701,701,0
20250113,162500,1184905236,701,701,701,701,0
20250113,162400,1184905236,701,701,701,701,0
20250113,162300,1184905236,701,701,701,701,0
20250113,162200,1184905236,701,701,701,701,0
20250113,162100,1184905236,701,701,701,701,30086
20250113,162000,1184905236,701,701,701,701,0
20250113,161900,1184905236,701,701,701,701,0
20250113,161800,1184905236,701,701,701,701,0
20250113,161700,1184905236,701,701,701,701,0
20250113,161600,1184905236,701,701,701,701,0
20250113,161500,1184905236,701,701,701,701,0
20250113,161400,1184905236,701,701,701,701,0
20250113,161300,1184905236,701,701,701,701,0
20250113,161200,1184905236,701,701,701,701,0
20250113,161100,1184905236,701,701,701,701,0
20250113,161000,1184905236,701,701,701,701,0
20250113,160900,1184905236,701,701,701,701,0
20250113,160800,1184905236,701,701,701,701,0
20250113,160700,1184905236,701,701,701,701,0
20250113,160600,1184905236,701,701,701,701,0
20250113,160500,1184905236,701,701,701,701,0
20250113,160400,1184905236,701,701,701,701,0
20250113,160300,1184905236,701,701,701,701,0
20250113,160200,1184905236,701,701,701,701,0
20250113,160100,1184905236,701,701,701,701,0
20250113,160000,1184905236,701,701,701,701,0
20250113,155900,1184905236,701,701,701,701,0
20250113,155800,1184905236,701,701,701,701,0
20250113,155700,1184905236,701,701,701,701,0
20250113,155600,1184905236,701,701,701,701,0
20250113,155500,1184905236,701,701,701,701,0
20250113,155400,1184905236,701,701,701,701,0
20250113,155300,1184905236,701,701,701,701,0
20250113,155200,1184905236,701,701,701,701,0
20250113,155100,1184905236,701,701,701,701,30086
20250113,155000,1184905236,701,701,701,701,0
20250113,154900,1184905236,701,701,701,701,0
20250113,154800,1184905236,701,701,701,701,0
20250113,154700,1184905236,701,701,701,701,0
20250113,154600,1184905236,701,701,701,701,0
20250113,154500,1184905236,701,701,701,701,0
20250113,154400,1184905236,701,701,701,701,0
20250113,154300,1184905236,701,701,701,701,0
20250113,154200,1184905236,701,701,701,701,0
20250113,154100,1184905236,701,701,701,701,0
20250113,154000,1184905236,701,701,701,701,0
20250113,153900,1184905236,701,701,701,701,0
20250113,153800,1184905236,701,701,701,701,0
20250113,153700,1184905236,701,701,701,701,0
20250113,153600,1184905236,701,701,701,701,0
20250113,153500,1184905236,701,701,701,701,0
20250113,153400,1184905236,701,701,701,701,0
20250113,153300,1184905236,701,701,701,701,0
20250113,153200,1184905236,701,701,701,701,0
20250113,153100,1184905236,701,701,701,701,0
20250113,153000,1184905236,701,701,701,701,30086
20250113,152900,1163814950,699,699,699,699,0
20250113,152800,1163814950,699,699,699,699,0
20250113,152700,1163814950,699,699,699,699,0
20250113,152600,1163814950,699,699,699,699,0
20250113,152500,1163814950,699,699,699,699,0
20250113,152400,1163814950,699,699,699,699,0
20250113,152300,1163814950,699,699,699,699,0
20250113,152200,1163814950,699,699,699,699,0
20250113,152100,1163814950,699,699,699,699,0
20250113,152000,1163814950,699,699,699,699,0
20250113,151900,1163814950,699,699,699,699,77
20250113,151800,1163761127,699,698,699,698,194
20250113,151700,1163625668,699,699,699,699,0
20250113,151600,1163625668,699,699,699,699,18
20250113,151500,1163613086,699,699,699,697,112
20250113,151400,1163534997,699,698,699,697,238
20250113,151300,1163368795,698,698,698,698,594
20250113,151200,1162954183,698,698,698,698,4
20250113,151100,1162951391,698,699,699,698,38
20250113,151000,1162924838,699,698,699,697,2445
20250113,150900,1161218220,698,698,698,698,1405
20250113,150800,1160237530,698,698,698,698,120
20250113,150700,1160153770,698,699,699,698,35
20250113,150600,1160129330,694,698,698,694,502
20250113,150500,1159778938,699,696,699,696,3678
20250113,150400,1157217720,696,695,696,695,1628
20250113,150300,1156085160,695,695,695,695,8
20250113,150200,1156079600,696,696,696,696,48
20250113,150100,1156046192,696,696,696,696,0
20250113,150000,1156046192,696,696,696,695,7
20250113,145900,1156041321,696,696,696,696,3
20250113,145800,1156039233,696,696,696,696,1088
20250113,145700,1155281985,696,693,696,693,45
20250113,145600,1155250707,692,693,696,690,1005
20250113,145500,1154556804,696,696,696,696,0
20250113,145400,1154556804,696,694,696,694,1422
20250113,145300,1153569135,695,694,695,694,372
20250113,145200,1153310966,694,694,694,694,12
20250113,145100,1153302638,694,691,694,690,116
20250113,145000,1153222564,695,691,695,691,1996
20250113,144900,1151841707,692,692,692,691,524
20250113,144800,1151479499,692,694,694,692,164
20250113,144700,1151365911,694,693,696,693,14
20250113,144600,1151356186,693,693,693,693,1
20250113,144500,1151355493,696,696,696,696,2
20250113,144400,1151354101,697,691,697,691,83
20250113,144300,1151296742,693,693,693,693,207
20250113,144200,1151153291,693,694,694,691,11
20250113,144100,1151145667,693,694,694,692,34
20250113,144000,1151122101,694,694,694,694,516
20250113,143900,1150763997,691,694,694,691,187
20250113,143800,1150634237,692,691,694,691,37
20250113,143700,1150608630,691,691,691,691,2
20250113,143600,1150607248,694,689,694,689,2058
20250113,143500,1149189161,690,695,698,690,9373
20250113,143400,1142712133,697,695,697,695,2043
20250113,143300,1141292168,693,696,696,692,9531
20250113,143200,1134688548,698,697,698,697,9
20250113,143100,1134682267,698,698,698,698,11
20250113,143000,1134674589,698,697,698,697,52
20250113,142900,1134638344,698,698,698,698,10
20250113,142800,1134631364,698,698,698,697,37
20250113,142700,1134605539,698,697,698,697,209
20250113,142600,1134459762,697,697,698,694,879
20250113,142500,1133849703,698,699,699,698,3
20250113,142400,1133847607,699,699,699,696,1076
20250113,142300,1133098547,699,699,699,694,437
20250113,142200,1132794894,699,699,699,699,392
20250113,142100,1132520886,699,699,699,699,347
20250113,142000,1132278333,699,699,699,699,46
20250113,141900,1132246179,699,698,699,698,109
20250113,141800,1132169990,700,698,700,698,11237
20250113,141700,1124311155,698,698,698,698,57
20250113,141600,1124271369,698,698,698,695,3047
20250113,141500,1122152505,698,695,698,695,16
20250113,141400,1122141344,698,695,698,695,53
20250113,141300,1122104392,698,698,698,695,119
20250113,141200,1122021346,698,693,698,693,437
20250113,141100,1121717438,693,697,699,690,20732
20250113,141000,1107328006,692,692,692,692,8
20250113,140900,1107322470,690,696,696,690,2754
20250113,140800,1105417839,694,695,695,694,5
20250113,140700,1105414366,693,698,698,693,474
20250113,140600,1105085619,698,696,698,695,129
20250113,140500,1104995906,698,698,698,695,492
20250113,140400,1104653953,698,697,698,696,252
20250113,140300,1104478301,697,697,698,696,1289
20250113,140200,1103579017,698,694,698,694,210
20250113,140100,1103432781,692,693,693,692,1208
20250113,140000,1102595738,692,691,692,691,9
20250113,135900,1102589516,691,690,691,690,6377
20250113,135800,1098189385,690,690,690,690,1472
20250113,135700,1097173705,687,688,688,687,1869
20250113,135600,1095887834,685,690,690,685,1181
20250113,135500,1095077387,690,690,690,689,5
20250113,135400,1095073938,688,690,690,688,369
20250113,135300,1094820054,690,690,690,690,104
20250113,135200,1094748294,689,689,689,689,1016
20250113,135100,1094048270,689,687,689,679,3597
20250113,135000,1091591790,687,691,691,687,1005
20250113,134900,1090900347,698,696,698,696,12
20250113,134800,1090891993,695,690,700,686,24550
20250113,134700,1073899563,693,685,693,685,10004
20250113,134600,1067021173,685,677,688,674,17036
20250113,134500,1055414315,679,679,680,678,203
20250113,134400,1055276676,680,688,688,680,3321
20250113,134300,1053016705,688,681,688,681,2
20250113,134200,1053015336,681,682,682,681,144
20250113,134100,1052917251,690,690,690,683,5391
20250113,134000,1049225383,695,680,697,680,2997
20250113,133900,1047171360,679,683,683,679,1834
20250113,133800,1045923862,683,674,683,660,36132
20250113,133700,1021780660,674,685,687,671,53038
20250113,133600,985898324,685,685,685,684,2837
20250113,133500,983954980,685,685,685,684,7257
20250113,133400,978984566,685,698,699,685,9595
20250113,133300,972406367,698,697,699,691,2869
20250113,133200,970411176,697,693,697,691,3363
20250113,133100,968080597,693,693,693,690,556
20250113,133000,967696839,693,693,693,688,8916
20250113,132900,961527161,693,693,693,693,9965
20250113,132800,954621416,693,687,693,687,11877
20250113,132700,946405417,687,680,687,680,10676
20250113,132600,939143018,684,689,693,680,17331
20250113,132500,927327064,688,687,699,687,13137
20250113,132400,918246999,687,683,687,680,13374
20250113,132300,909076346,683,683,685,679,3759
20250113,132200,906521062,685,687,687,682,119
20250113,132100,906439725,680,690,690,679,33267
20250113,132000,883787927,687,691,691,687,820
20250113,131900,883224560,689,690,691,687,3803
20250113,131800,880607157,691,690,691,687,10039
20250113,131700,873699640,694,690,694,690,3385
20250113,131600,871363850,690,694,699,690,27508
20250113,131500,852373000,699,697,699,697,12115
20250113,131400,843918413,697,696,697,694,1035
20250113,131300,843199038,696,693,696,693,712
20250113,131200,842704992,693,688,693,688,10431
20250113,131100,835513638,687,686,687,686,4005
20250113,131000,832763581,686,685,686,685,2152
20250113,130900,831289455,685,685,685,679,2985
20250113,130800,829251648,685,694,699,678,69557
20250113,130700,781488543,694,700,702,690,141811
20250113,130600,683094698,700,696,701,696,49994
20250113,130500,648120942,696,695,697,690,20348
20250113,130400,633996925,695,696,698,689,10845
20250113,130300,626487221,696,687,696,684,15428
20250113,130200,615883141,687,690,690,680,40757
20250113,130100,587855262,691,691,691,691,0
20250113,130000,587855262,691,697,698,691,6019
20250113,125900,583685747,698,709,709,693,78994
20250113,125800,528241057,709,715,715,708,9481
20250113,125700,521515769,715,710,715,710,7671
20250113,125600,516069179,710,710,715,710,8138
20250113,125500,510291189,710,719,719,709,71141
20250113,125400,459585393,720,720,720,720,50
20250113,125300,459549393,720,720,720,720,405
20250113,125200,459257793,720,719,720,718,1969
20250113,125100,457843815,720,720,720,720,51
20250113,125000,457807095,720,724,724,720,6
20250113,124900,457802771,720,720,724,719,9772
20250113,124800,450768659,723,723,723,723,0
20250113,124700,450768659,723,723,723,723,0
20250113,124600,450768659,723,721,723,721,4
20250113,124500,450765772,720,723,723,720,2503
20250113,124400,448963033,723,722,723,720,215
20250113,124300,448807874,718,720,723,718,5000
20250113,124200,445213841,720,723,723,720,2940
20250113,124100,443097029,723,724,724,720,714
20250113,124000,442582901,724,720,724,719,8185
20250113,123900,436690894,720,719,728,719,13969
20250113,123800,426632210,728,724,729,720,15008
20250113,123700,415823353,731,724,731,723,1024
20250113,123600,415082705,725,725,725,725,3117
20250113,123500,412822880,720,719,720,719,2
20250113,123400,412821441,719,727,727,719,33749
20250113,123300,388466224,734,727,734,727,11
20250113,123200,388458220,728,729,737,727,3430
20250113,123100,385964588,728,728,728,728,1000
20250113,123000,385236588,728,730,730,728,516
20250113,122900,384860544,737,734,737,729,1001
20250113,122800,384129955,739,739,739,739,0
20250113,122700,384129955,739,739,739,739,0
20250113,122600,384129955,739,739,739,739,0
20250113,122500,384129955,739,735,739,730,1002
20250113,122400,383397900,731,737,737,731,2000
20250113,122300,381934090,740,740,740,740,0
20250113,122200,381934090,740,737,740,735,171
20250113,122100,381808214,740,740,740,740,1
20250113,122000,381807474,740,740,740,740,0
20250113,121900,381807474,740,740,740,740,2
20250113,121800,381805994,740,740,740,740,5
20250113,121700,381802294,740,740,740,740,1
20250113,121600,381801554,737,738,738,737,58
20250113,121500,381758801,741,741,741,741,0
20250113,121400,381758801,741,741,741,741,0
20250113,121300,381758801,741,740,741,740,20
20250113,121200,381744000,740,740,740,740,1
20250113,121100,381743260,738,739,739,738,3
20250113,121000,381741044,741,741,741,741,0
20250113,120900,381741044,741,741,741,741,30
20250113,120800,381718814,741,741,741,741,0
20250113,120700,381718814,741,741,741,741,0
20250113,120600,381718814,741,741,741,741,0
20250113,120500,381718814,741,741,741,741,0
20250113,120400,381718814,741,741,741,741,0
20250113,120300,381718814,741,741,741,741,0
20250113,120200,381718814,741,741,741,741,1
20250113,120100,381718073,738,739,739,738,17
20250113,120000,381705525,741,741,741,741,0
20250113,115900,381705525,741,741,741,741,0
20250113,115800,381705525,741,741,741,741,0
20250113,115700,381705525,741,741,741,741,40
20250113,115600,381675885,742,742,742,742,0
20250113,115500,381675885,742,742,742,742,0
20250113,115400,381675885,742,742,742,742,0
20250113,115300,381675885,742,742,742,742,0
20250113,115200,381675885,742,742,742,742,137
20250113,115100,381574231,739,742,743,739,191
20250113,115000,381432649,742,742,742,742,0
20250113,114900,381432649,742,742,742,742,0
20250113,114800,381432649,742,742,742,742,10
20250113,114700,381425229,740,740,740,740,1
20250113,114600,381424489,742,742,742,742,14
20250113,114500,381414101,743,740,743,739,24
20250113,114400,381396299,743,740,743,740,2074
20250113,114300,379861488,740,740,740,740,0
20250113,114200,379861488,740,737,740,737,22
20250113,114100,379845245,740,740,740,740,0
20250113,114000,379845245,740,740,740,740,0
20250113,113900,379845245,740,740,740,740,0
20250113,113800,379845245,740,740,740,740,0
20250113,113700,379845245,740,739,740,739,40
20250113,113600,379815654,735,739,739,735,21
20250113,113500,379800215,735,735,735,735,1
20250113,113400,379799480,740,740,740,740,0
20250113,113300,379799480,740,740,740,740,0
20250113,113200,379799480,740,740,740,740,0
20250113,113100,379799480,740,740,740,740,0
20250113,113000,379799480,740,739,740,739,11
20250113,112900,379791350,740,738,740,738,13
20250113,112800,379781754,739,736,739,736,504
20250113,112700,379410798,739,739,739,739,1
20250113,112600,379410059,734,734,734,734,27
20250113,112500,379390241,735,737,740,735,116
20250113,112400,379304526,737,734,737,734,15
20250113,112300,379293507,734,735,735,734,2
20250113,112200,379292038,739,739,739,739,0
20250113,112100,379292038,739,739,739,739,13
20250113,112000,379282431,739,730,739,730,4935
20250113,111900,375676868,730,730,730,730,0
20250113,111800,375676868,730,730,730,730,0
20250113,111700,375676868,730,730,730,730,2007
20250113,111600,374211758,729,729,729,729,1
20250113,111500,374211029,730,730,730,730,11
20250113,111400,374202999,730,730,730,730,0
20250113,111300,374202999,730,728,730,727,22
20250113,111200,374186959,730,730,730,730,0
20250113,111100,374186959,730,730,730,730,0
20250113,111000,374186959,730,730,730,730,0
20250113,110900,374186959,730,730,730,730,0
20250113,110800,374186959,730,726,730,726,10
20250113,110700,374179675,725,725,725,725,0
20250113,110600,374179675,725,726,726,725,1000
20250113,110500,373454660,725,725,725,725,0
20250113,110400,373454660,725,728,728,725,1283
20250113,110300,372523160,730,730,730,730,0
20250113,110200,372523160,730,730,730,730,2
20250113,110100,372521700,727,729,729,727,2
20250113,110000,372520244,731,731,731,731,1
20250113,105900,372519513,731,729,731,729,1113
20250113,105800,371707331,727,727,727,727,1
20250113,105700,371706604,729,730,730,725,2685
20250113,105600,369756310,726,726,726,726,0
20250113,105500,369756310,726,731,731,726,25421
20250113,105400,351195123,732,732,732,732,3168
20250113,105300,348876147,732,732,735,732,10003
20250113,105200,341553938,732,732,732,732,5004
20250113,105100,337891010,732,738,738,732,7079
20250113,105000,332686721,740,740,740,740,0
20250113,104900,332686721,740,740,740,740,1000
20250113,104800,331946721,741,741,741,741,0
20250113,104700,331946721,741,741,741,741,0
20250113,104600,331946721,741,741,741,741,0
20250113,104500,331946721,741,740,741,740,14
20250113,104400,331936360,741,741,741,741,0
20250113,104300,331936360,741,740,741,740,5525
20250113,104200,327842345,741,741,741,741,0
20250113,104100,327842345,741,738,741,738,68
20250113,104000,327792019,738,738,738,738,1000
20250113,103900,327054019,738,738,738,738,1005
20250113,103800,326312329,738,736,738,736,3
20250113,103700,326310118,734,737,737,734,790
20250113,103600,325727900,738,738,738,738,0
20250113,103500,325727900,738,739,739,738,502
20250113,103400,325357423,739,740,740,737,8516
20250113,103300,319075414,741,739,741,738,438
20250113,103200,318752109,741,742,742,739,7642
20250113,103100,313099647,742,741,742,741,3765
20250113,103000,310309648,741,740,741,740,6
20250113,102900,310305204,741,741,741,741,1
20250113,102800,310304463,742,739,742,739,3
20250113,102700,310302241,739,735,739,735,6049
20250113,102600,305841197,732,736,736,732,2079
20250113,102500,304319011,736,736,736,736,1200
20250113,102400,303435811,736,736,736,736,0
20250113,102300,303435811,736,736,736,736,2503
20250113,102200,301593603,736,733,736,733,1500
20250113,102100,300491776,733,730,733,730,111
20250113,102000,300410671,730,731,731,730,1115
20250113,101900,299596720,734,735,735,731,1863
20250113,101800,298234158,740,733,740,733,1200
20250113,101700,297352396,733,733,733,733,1000
20250113,101600,296619396,733,733,733,733,516
20250113,101500,296241168,733,728,733,728,3857
20250113,101400,293422018,729,728,729,728,96
20250113,101300,293352036,729,728,729,728,103
20250113,101200,293277050,729,729,729,729,0
20250113,101100,293277050,729,729,729,729,502
20250113,101000,292911092,729,727,729,723,1219
20250113,100900,292028561,729,727,729,727,1841
20250113,100800,290690150,725,723,725,723,9588
20250113,100700,283750122,722,722,722,722,1568
20250113,100600,282618026,722,722,722,721,141
20250113,100500,282516227,722,721,722,721,1282
20250113,100400,281591903,722,721,722,721,1000
20250113,100300,280870243,721,721,721,721,1006
20250113,100200,280144917,720,723,723,720,3252
20250113,100100,277802130,721,721,721,721,1434
20250113,100000,276768216,721,721,721,721,0
20250113,095900,276768216,721,721,721,721,1727
20250113,095800,275523049,720,722,723,720,687
20250113,095700,275027638,722,721,722,721,72
20250113,095600,274975709,721,723,723,721,3
20250113,095500,274973542,719,723,723,719,710
20250113,095400,274461452,723,723,723,723,94
20250113,095300,274393490,718,723,724,718,39542
20250113,095200,245953683,724,723,724,723,527
20250113,095100,245572635,723,723,723,723,52
20250113,095000,245535039,723,723,724,720,8080
20250113,094900,239706256,724,730,730,723,8927
20250113,094800,233233510,730,729,730,728,85
20250113,094700,233171575,730,730,730,726,2204
20250113,094600,231568139,728,730,730,728,75
20250113,094500,231513477,727,732,732,727,1560
20250113,094400,230376785,733,730,733,730,3698
20250113,094300,227677236,730,730,730,730,275
20250113,094200,227476486,730,730,730,724,29
20250113,094100,227455322,730,731,731,722,10523
20250113,094000,219832108,729,733,733,729,88
20250113,093900,219767754,731,725,731,725,1931
20250113,093800,218359293,725,734,734,725,21831
20250113,093700,202473200,735,736,736,735,263
20250113,093600,202279888,736,735,736,734,1482
20250113,093500,201190644,735,735,735,735,412
20250113,093400,200887824,734,734,734,734,666
20250113,093300,200398980,734,734,734,731,251
20250113,093200,200215453,734,734,734,734,516
20250113,093100,199836709,734,734,734,730,179
20250113,093000,199705661,735,733,735,733,47
20250113,092900,199671208,733,730,733,729,2184
20250113,092800,198071903,734,733,734,733,1022
20250113,092700,197322590,734,735,735,726,5262
20250113,092600,193493328,733,733,733,733,2000
20250113,092500,192027328,733,730,733,728,11688
20250113,092400,183516096,730,735,735,730,101
20250113,092300,183442361,730,736,736,730,6848
20250113,092200,178431552,731,735,739,731,28460
20250113,092100,157593457,735,733,735,733,1780
20250113,092000,156288172,731,731,733,731,563
20250113,091900,155876559,731,733,733,726,5519
20250113,091800,151859228,733,724,733,723,15761
20250113,091700,140450472,731,731,731,724,7767
20250113,091600,134798130,731,731,731,731,55
20250113,091500,134757925,732,732,732,727,6100
20250113,091400,130306030,740,737,740,730,32929
20250113,091300,106172858,737,740,740,737,39700
20250113,091200,76899938,739,742,742,739,2428
20250113,091100,75104568,740,748,748,740,16211
20250113,091000,63098780,740,739,745,739,12475
20250113,090900,53819694,738,745,745,734,11415
20250113,090800,45412271,741,740,746,740,9902
20250113,090700,38084429,748,746,748,746,448
20250113,090600,37750219,747,752,753,739,16381
20250113,090500,25574435,747,759,762,747,23609
20250113,090400,7776612,758,761,767,758,4322
20250113,090300,4499439,767,767,767,761,31
20250113,090200,4475782,760,760,760,760,0
20250113,090100,4475782,760,761,761,760,68
20250113,090000,4424099,761,767,767,761,5753