stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,185100,1323525083,746,746,746,746,36582
20250117,185000,1323525083,746,746,746,746,0
20250117,184900,1323525083,746,746,746,746,0
20250117,184800,1323525083,746,746,746,746,0
20250117,184700,1323525083,746,746,746,746,0
20250117,184600,1323525083,746,746,746,746,0
20250117,184500,1323525083,746,746,746,746,0
20250117,184400,1323525083,746,746,746,746,0
20250117,184300,1323525083,746,746,746,746,0
20250117,184200,1323525083,746,746,746,746,0
20250117,184100,1323525083,746,746,746,746,0
20250117,184000,1323525083,746,746,746,746,0
20250117,183900,1323525083,746,746,746,746,0
20250117,183800,1323525083,746,746,746,746,0
20250117,183700,1323525083,746,746,746,746,0
20250117,183600,1323525083,746,746,746,746,0
20250117,183500,1323525083,746,746,746,746,0
20250117,183400,1323525083,746,746,746,746,0
20250117,183300,1323525083,746,746,746,746,0
20250117,183200,1323525083,746,746,746,746,0
20250117,183100,1323525083,746,746,746,746,0
20250117,183000,1323525083,746,746,746,746,0
20250117,182900,1323525083,746,746,746,746,0
20250117,182800,1323525083,746,746,746,746,0
20250117,182700,1323525083,746,746,746,746,0
20250117,182600,1323525083,746,746,746,746,0
20250117,182500,1323525083,746,746,746,746,0
20250117,182400,1323525083,746,746,746,746,0
20250117,182300,1323525083,746,746,746,746,0
20250117,182200,1323525083,746,746,746,746,0
20250117,182100,1323525083,746,746,746,746,36582
20250117,182000,1323525083,746,746,746,746,0
20250117,181900,1323525083,746,746,746,746,0
20250117,181800,1323525083,746,746,746,746,0
20250117,181700,1323525083,746,746,746,746,0
20250117,181600,1323525083,746,746,746,746,0
20250117,181500,1323525083,746,746,746,746,0
20250117,181400,1323525083,746,746,746,746,0
20250117,181300,1323525083,746,746,746,746,0
20250117,181200,1323525083,746,746,746,746,0
20250117,181100,1323525083,746,746,746,746,0
20250117,181000,1323525083,746,746,746,746,0
20250117,180900,1323525083,746,746,746,746,0
20250117,180800,1323525083,746,746,746,746,0
20250117,180700,1323525083,746,746,746,746,0
20250117,180600,1323525083,746,746,746,746,0
20250117,180500,1323525083,746,746,746,746,0
20250117,180400,1323525083,746,746,746,746,0
20250117,180300,1323525083,746,746,746,746,0
20250117,180200,1323525083,746,746,746,746,0
20250117,180100,1323525083,746,746,746,746,0
20250117,180000,1323525083,746,746,746,746,0
20250117,175900,1323525083,746,746,746,746,0
20250117,175800,1323525083,746,746,746,746,0
20250117,175700,1323525083,746,746,746,746,0
20250117,175600,1323525083,746,746,746,746,0
20250117,175500,1323525083,746,746,746,746,0
20250117,175400,1323525083,746,746,746,746,0
20250117,175300,1323525083,746,746,746,746,0
20250117,175200,1323525083,746,746,746,746,0
20250117,175100,1323525083,746,746,746,746,36582
20250117,175000,1323525083,746,746,746,746,0
20250117,174900,1323525083,746,746,746,746,0
20250117,174800,1323525083,746,746,746,746,0
20250117,174700,1323525083,746,746,746,746,0
20250117,174600,1323525083,746,746,746,746,0
20250117,174500,1323525083,746,746,746,746,0
20250117,174400,1323525083,746,746,746,746,0
20250117,174300,1323525083,746,746,746,746,0
20250117,174200,1323525083,746,746,746,746,0
20250117,174100,1323525083,746,746,746,746,0
20250117,174000,1323525083,746,746,746,746,0
20250117,173900,1323525083,746,746,746,746,0
20250117,173800,1323525083,746,746,746,746,0
20250117,173700,1323525083,746,746,746,746,0
20250117,173600,1323525083,746,746,746,746,0
20250117,173500,1323525083,746,746,746,746,0
20250117,173400,1323525083,746,746,746,746,0
20250117,173300,1323525083,746,746,746,746,0
20250117,173200,1323525083,746,746,746,746,0
20250117,173100,1323525083,746,746,746,746,0
20250117,173000,1323525083,746,746,746,746,0
20250117,172900,1323525083,746,746,746,746,0
20250117,172800,1323525083,746,746,746,746,0
20250117,172700,1323525083,746,746,746,746,0
20250117,172600,1323525083,746,746,746,746,0
20250117,172500,1323525083,746,746,746,746,0
20250117,172400,1323525083,746,746,746,746,0
20250117,172300,1323525083,746,746,746,746,0
20250117,172200,1323525083,746,746,746,746,0
20250117,172100,1323525083,746,746,746,746,36582
20250117,172000,1323525083,746,746,746,746,0
20250117,171900,1323525083,746,746,746,746,0
20250117,171800,1323525083,746,746,746,746,0
20250117,171700,1323525083,746,746,746,746,0
20250117,171600,1323525083,746,746,746,746,0
20250117,171500,1323525083,746,746,746,746,0
20250117,171400,1323525083,746,746,746,746,0
20250117,171300,1323525083,746,746,746,746,0
20250117,171200,1323525083,746,746,746,746,0
20250117,171100,1323525083,746,746,746,746,0
20250117,171000,1323525083,746,746,746,746,0
20250117,170900,1323525083,746,746,746,746,0
20250117,170800,1323525083,746,746,746,746,0
20250117,170700,1323525083,746,746,746,746,0
20250117,170600,1323525083,746,746,746,746,0
20250117,170500,1323525083,746,746,746,746,0
20250117,170400,1323525083,746,746,746,746,0
20250117,170300,1323525083,746,746,746,746,0
20250117,170200,1323525083,746,746,746,746,0
20250117,170100,1323525083,746,746,746,746,0
20250117,170000,1323525083,746,746,746,746,0
20250117,165900,1323525083,746,746,746,746,0
20250117,165800,1323525083,746,746,746,746,0
20250117,165700,1323525083,746,746,746,746,0
20250117,165600,1323525083,746,746,746,746,0
20250117,165500,1323525083,746,746,746,746,0
20250117,165400,1323525083,746,746,746,746,0
20250117,165300,1323525083,746,746,746,746,0
20250117,165200,1323525083,746,746,746,746,0
20250117,165100,1323525083,746,746,746,746,36582
20250117,165000,1323525083,746,746,746,746,0
20250117,164900,1323525083,746,746,746,746,0
20250117,164800,1323525083,746,746,746,746,0
20250117,164700,1323525083,746,746,746,746,0
20250117,164600,1323525083,746,746,746,746,0
20250117,164500,1323525083,746,746,746,746,0
20250117,164400,1323525083,746,746,746,746,0
20250117,164300,1323525083,746,746,746,746,0
20250117,164200,1323525083,746,746,746,746,0
20250117,164100,1323525083,746,746,746,746,0
20250117,164000,1323525083,746,746,746,746,0
20250117,163900,1323525083,746,746,746,746,0
20250117,163800,1323525083,746,746,746,746,0
20250117,163700,1323525083,746,746,746,746,0
20250117,163600,1323525083,746,746,746,746,0
20250117,163500,1323525083,746,746,746,746,0
20250117,163400,1323525083,746,746,746,746,0
20250117,163300,1323525083,746,746,746,746,0
20250117,163200,1323525083,746,746,746,746,0
20250117,163100,1323525083,746,746,746,746,0
20250117,163000,1323525083,746,746,746,746,0
20250117,162900,1323525083,746,746,746,746,0
20250117,162800,1323525083,746,746,746,746,0
20250117,162700,1323525083,746,746,746,746,0
20250117,162600,1323525083,746,746,746,746,0
20250117,162500,1323525083,746,746,746,746,0
20250117,162400,1323525083,746,746,746,746,0
20250117,162300,1323525083,746,746,746,746,0
20250117,162200,1323525083,746,746,746,746,0
20250117,162100,1323525083,746,746,746,746,36582
20250117,162000,1323525083,746,746,746,746,0
20250117,161900,1323525083,746,746,746,746,0
20250117,161800,1323525083,746,746,746,746,0
20250117,161700,1323525083,746,746,746,746,0
20250117,161600,1323525083,746,746,746,746,0
20250117,161500,1323525083,746,746,746,746,0
20250117,161400,1323525083,746,746,746,746,0
20250117,161300,1323525083,746,746,746,746,0
20250117,161200,1323525083,746,746,746,746,0
20250117,161100,1323525083,746,746,746,746,0
20250117,161000,1323525083,746,746,746,746,0
20250117,160900,1323525083,746,746,746,746,0
20250117,160800,1323525083,746,746,746,746,0
20250117,160700,1323525083,746,746,746,746,0
20250117,160600,1323525083,746,746,746,746,0
20250117,160500,1323525083,746,746,746,746,0
20250117,160400,1323525083,746,746,746,746,0
20250117,160300,1323525083,746,746,746,746,0
20250117,160200,1323525083,746,746,746,746,0
20250117,160100,1323525083,746,746,746,746,0
20250117,160000,1323525083,746,746,746,746,0
20250117,155900,1323525083,746,746,746,746,0
20250117,155800,1323525083,746,746,746,746,0
20250117,155700,1323525083,746,746,746,746,0
20250117,155600,1323525083,746,746,746,746,0
20250117,155500,1323525083,746,746,746,746,0
20250117,155400,1323525083,746,746,746,746,0
20250117,155300,1323525083,746,746,746,746,0
20250117,155200,1323525083,746,746,746,746,0
20250117,155100,1323525083,746,746,746,746,36582
20250117,155000,1323525083,746,746,746,746,0
20250117,154900,1323525083,746,746,746,746,0
20250117,154800,1323525083,746,746,746,746,0
20250117,154700,1323525083,746,746,746,746,0
20250117,154600,1323525083,746,746,746,746,0
20250117,154500,1323525083,746,746,746,746,0
20250117,154400,1323525083,746,746,746,746,0
20250117,154300,1323525083,746,746,746,746,0
20250117,154200,1323525083,746,746,746,746,0
20250117,154100,1323525083,746,746,746,746,0
20250117,154000,1323525083,746,746,746,746,0
20250117,153900,1323525083,746,746,746,746,0
20250117,153800,1323525083,746,746,746,746,0
20250117,153700,1323525083,746,746,746,746,0
20250117,153600,1323525083,746,746,746,746,0
20250117,153500,1323525083,746,746,746,746,0
20250117,153400,1323525083,746,746,746,746,0
20250117,153300,1323525083,746,746,746,746,0
20250117,153200,1323525083,746,746,746,746,0
20250117,153100,1323525083,746,746,746,746,0
20250117,153000,1323525083,746,746,746,746,36582
20250117,152900,1296234911,737,737,737,737,0
20250117,152800,1296234911,737,737,737,737,0
20250117,152700,1296234911,737,737,737,737,0
20250117,152600,1296234911,737,737,737,737,0
20250117,152500,1296234911,737,737,737,737,0
20250117,152400,1296234911,737,737,737,737,0
20250117,152300,1296234911,737,737,737,737,0
20250117,152200,1296234911,737,737,737,737,0
20250117,152100,1296234911,737,737,737,737,0
20250117,152000,1296234911,737,737,737,737,0
20250117,151900,1296234911,737,734,737,734,53347
20250117,151800,1257023716,734,734,734,733,2520
20250117,151700,1255175536,733,734,735,733,7810
20250117,151600,1249444621,735,734,735,733,3494
20250117,151500,1246881614,734,733,734,733,1381
20250117,151400,1245869321,734,735,735,734,251
20250117,151300,1245684936,736,734,736,732,5295
20250117,151200,1241801916,734,734,734,733,798
20250117,151100,1241216962,733,733,734,732,480
20250117,151000,1240864937,733,732,733,731,2602
20250117,150900,1238959922,732,731,732,731,10106
20250117,150800,1231572287,731,730,731,730,1060
20250117,150700,1230798477,730,729,731,729,3516
20250117,150600,1228231788,731,730,731,729,2044
20250117,150500,1226739673,731,731,731,731,0
20250117,150400,1226739673,731,731,731,731,0
20250117,150300,1226739673,731,731,731,731,0
20250117,150200,1226739673,731,730,731,729,866
20250117,150100,1226107976,731,731,731,731,13
20250117,150000,1226098473,730,730,730,730,2710
20250117,145900,1224120173,726,726,726,726,0
20250117,145800,1224120173,726,726,727,726,9673
20250117,145700,1217094140,724,724,724,724,0
20250117,145600,1217094140,724,725,725,724,500
20250117,145500,1216732129,726,726,726,726,7
20250117,145400,1216727047,726,726,726,726,0
20250117,145300,1216727047,726,726,726,726,7
20250117,145200,1216721965,724,724,724,724,501
20250117,145100,1216359241,724,724,724,724,0
20250117,145000,1216359241,724,726,726,724,1148
20250117,144900,1215526089,726,726,726,726,383
20250117,144800,1215248031,724,724,724,724,0
20250117,144700,1215248031,724,726,726,724,4200
20250117,144600,1212205830,726,726,726,726,216
20250117,144500,1212049014,726,725,726,725,300
20250117,144400,1211831220,726,726,726,726,0
20250117,144300,1211831220,726,724,726,724,4
20250117,144200,1211828318,726,726,726,726,630
20250117,144100,1211370938,726,726,726,726,162
20250117,144000,1211253326,726,726,726,726,0
20250117,143900,1211253326,726,726,726,726,0
20250117,143800,1211253326,726,726,726,726,0
20250117,143700,1211253326,726,721,726,721,2
20250117,143600,1211251879,721,721,721,721,0
20250117,143500,1211251879,721,722,722,721,1342
20250117,143400,1210282960,722,722,722,722,501
20250117,143300,1209921238,722,722,722,722,500
20250117,143200,1209560238,727,727,727,727,2
20250117,143100,1209558784,722,727,727,722,503
20250117,143000,1209195521,724,724,724,724,500
20250117,142900,1208833521,727,727,727,727,897
20250117,142800,1208181402,727,724,727,724,2649
20250117,142700,1206263079,724,724,724,724,0
20250117,142600,1206263079,724,724,724,724,0
20250117,142500,1206263079,724,725,725,724,10
20250117,142400,1206255831,725,727,727,725,2000
20250117,142300,1204805793,728,728,728,728,11
20250117,142200,1204797785,727,727,727,727,0
20250117,142100,1204797785,727,728,728,727,51
20250117,142000,1204760658,728,728,728,728,0
20250117,141900,1204760658,728,726,728,726,3177
20250117,141800,1202450789,725,723,725,723,1477
20250117,141700,1201380170,723,723,723,723,3619
20250117,141600,1198763633,722,722,722,722,2592
20250117,141500,1196892209,723,723,723,723,4175
20250117,141400,1193873684,725,725,725,725,1
20250117,141300,1193872959,723,723,723,723,212
20250117,141200,1193719683,723,724,724,723,100
20250117,141100,1193647372,723,723,723,723,0
20250117,141000,1193647372,723,723,723,723,1
20250117,140900,1193646649,723,723,723,723,0
20250117,140800,1193646649,723,723,723,723,1673
20250117,140700,1192437070,723,723,723,723,0
20250117,140600,1192437070,723,723,723,723,494
20250117,140500,1192079908,728,728,728,728,0
20250117,140400,1192079908,728,728,728,728,0
20250117,140300,1192079908,728,728,728,728,5
20250117,140200,1192076268,728,727,728,727,208
20250117,140100,1191924845,727,727,727,727,0
20250117,140000,1191924845,727,727,727,727,1
20250117,135900,1191924118,727,726,727,723,4179
20250117,135800,1188895070,726,726,726,726,1000
20250117,135700,1188169070,726,726,726,726,1
20250117,135600,1188168344,728,728,728,728,1
20250117,135500,1188167616,727,727,727,727,0
20250117,135400,1188167616,727,727,727,727,181
20250117,135300,1188036029,728,727,728,727,22
20250117,135200,1188020034,726,726,726,726,0
20250117,135100,1188020034,726,725,728,725,370
20250117,135000,1187751340,724,724,724,724,0
20250117,134900,1187751340,724,724,724,724,20
20250117,134800,1187736860,725,725,725,724,1564
20250117,134700,1186603455,725,725,725,725,40
20250117,134600,1186574455,724,724,724,724,0
20250117,134500,1186574455,724,724,724,724,542
20250117,134400,1186182047,724,724,724,724,0
20250117,134300,1186182047,724,725,725,724,2902
20250117,134200,1184078538,725,726,726,725,1966
20250117,134100,1182651722,726,726,726,726,0
20250117,134000,1182651722,726,726,726,726,286
20250117,133900,1182444086,727,731,731,727,1537
20250117,133800,1181326575,732,732,732,732,1
20250117,133700,1181325843,724,724,724,724,0
20250117,133600,1181325843,724,730,733,724,151
20250117,133500,1181215174,724,724,725,724,2427
20250117,133400,1179458024,724,726,727,724,14334
20250117,133300,1169063699,733,734,734,733,557
20250117,133200,1168655401,734,734,734,734,488
20250117,133100,1168297209,734,734,734,734,1
20250117,133000,1168296475,735,728,735,728,10000
20250117,132900,1160963942,727,727,727,727,20
20250117,132800,1160949402,726,724,726,724,4177
20250117,132700,1157919044,723,723,723,723,0
20250117,132600,1157919044,723,723,723,723,18
20250117,132500,1157906030,724,724,724,724,0
20250117,132400,1157906030,724,724,724,723,190
20250117,132300,1157768620,723,723,723,723,16
20250117,132200,1157757052,726,725,726,725,2217
20250117,132100,1156148510,721,721,725,721,2915
20250117,132000,1154045399,721,725,725,721,3003
20250117,131900,1151879231,722,722,722,722,1000
20250117,131800,1151157231,725,725,725,725,1000
20250117,131700,1150432231,725,725,725,725,37
20250117,131600,1150405406,724,724,724,724,0
20250117,131500,1150405406,724,721,724,721,1299
20250117,131400,1149467930,721,721,722,721,2799
20250117,131300,1147449651,722,722,722,722,200
20250117,131200,1147305251,722,722,722,722,1599
20250117,131100,1146150773,722,722,722,722,0
20250117,131000,1146150773,722,722,722,722,505
20250117,130900,1145786163,721,723,723,720,651
20250117,130800,1145316784,723,723,723,723,253
20250117,130700,1145133865,729,729,729,729,5
20250117,130600,1145130220,724,725,725,724,1632
20250117,130500,1143948649,728,727,728,727,1600
20250117,130400,1142783931,728,728,728,728,0
20250117,130300,1142783931,728,728,728,728,0
20250117,130200,1142783931,728,728,728,728,597
20250117,130100,1142349315,728,725,728,725,2761
20250117,130000,1140347578,728,728,728,728,0
20250117,125900,1140347578,728,728,728,724,644
20250117,125800,1139881302,728,728,728,728,273
20250117,125700,1139682558,728,723,728,721,9681
20250117,125600,1132702404,728,724,728,723,1441
20250117,125500,1131658536,728,728,728,724,721
20250117,125400,1131136088,724,724,724,724,0
20250117,125300,1131136088,724,729,729,724,439
20250117,125200,1130818042,729,730,730,724,179
20250117,125100,1130687935,729,726,729,726,553
20250117,125000,1130285350,729,725,729,724,1367
20250117,124900,1129295635,729,729,729,729,16
20250117,124800,1129283971,729,730,730,729,23
20250117,124700,1129267186,730,720,730,719,8418
20250117,124600,1123162642,721,719,721,719,2972
20250117,124500,1121023560,718,719,719,718,5286
20250117,124400,1117226003,725,719,725,718,2200
20250117,124300,1115644643,725,719,725,719,1601
20250117,124200,1114493464,718,727,728,718,15151
20250117,124100,1103544754,729,726,729,726,14
20250117,124000,1103534584,730,730,730,730,0
20250117,123900,1103534584,730,730,730,730,3
20250117,123800,1103532394,727,726,727,726,283
20250117,123700,1103326658,724,731,731,724,5911
20250117,123600,1099034496,725,725,725,724,4117
20250117,123500,1096049677,730,730,731,730,2400
20250117,123400,1094296161,729,726,729,726,5915
20250117,123300,1089995518,725,721,727,721,225
20250117,123200,1089832739,721,725,725,720,10160
20250117,123100,1082486928,736,736,736,736,1239
20250117,123000,1081575024,735,733,736,725,52901
20250117,122900,1042810945,726,734,734,726,93
20250117,122800,1042742867,735,735,736,725,8866
20250117,122700,1036231926,736,729,736,720,8240
20250117,122600,1030253544,728,733,733,728,10762
20250117,122500,1022399920,733,732,733,731,6064
20250117,122400,1017962081,732,735,735,731,14706
20250117,122300,1007189634,736,733,736,732,7421
20250117,122200,1001732311,736,736,736,736,32
20250117,122100,1001708759,736,733,736,733,4843
20250117,122000,998158645,733,743,743,733,10410
20250117,121900,990495688,744,737,748,735,9165
20250117,121800,983699016,736,738,738,736,14825
20250117,121700,972774056,738,746,746,736,12412
20250117,121600,963601252,738,746,750,730,74913
20250117,121500,908140161,746,734,750,733,49488
20250117,121400,871328007,741,741,742,732,23382
20250117,121300,854152591,733,745,745,729,69716
20250117,121200,802971058,746,736,755,732,93480
20250117,121100,733626658,742,750,750,734,47510
20250117,121000,698271259,758,758,758,758,0
20250117,120900,698271259,758,730,758,730,98790
20250117,120800,624899521,729,725,729,725,2266
20250117,120700,623251853,721,721,721,721,757
20250117,120600,622706056,725,722,725,721,2001
20250117,120500,621262330,721,724,726,721,8586
20250117,120400,615057272,724,724,724,724,30
20250117,120300,615035552,724,723,724,722,1001
20250117,120200,614312725,724,726,726,724,39
20250117,120100,614284434,726,727,727,726,366
20250117,120000,614018353,727,726,727,725,6709
20250117,115900,609141970,722,726,726,722,13
20250117,115800,609132539,724,723,726,723,8967
20250117,115700,602640967,722,721,722,721,208
20250117,115600,602490797,722,722,722,719,1920
20250117,115500,601107474,722,716,722,716,1299
20250117,115400,600169812,719,719,719,719,585
20250117,115300,599749197,719,719,719,719,514
20250117,115200,599379631,720,720,722,720,7868
20250117,115100,593701959,719,723,724,716,2835
20250117,115000,591649973,724,712,724,711,18266
20250117,114900,578602013,714,717,717,713,27645
20250117,114800,558861355,718,720,720,718,4450
20250117,114700,555658087,720,725,725,720,3110
20250117,114600,553414922,720,726,726,717,19256
20250117,114500,539553783,726,726,727,726,20076
20250117,114400,524968087,718,731,731,718,22682
20250117,114300,508554591,731,727,734,726,31629
20250117,114200,485477908,727,718,727,718,23758
20250117,114100,468323607,718,717,719,717,3524
20250117,114000,465794674,717,717,717,717,3000
20250117,113900,463643674,718,716,718,714,2857
20250117,113800,461596820,719,719,719,719,150
20250117,113700,461488970,719,719,719,717,17253
20250117,113600,449087575,718,718,719,718,2866
20250117,113500,447029786,718,717,718,717,2922
20250117,113400,444932995,717,716,717,716,2116
20250117,113300,443415851,717,717,717,717,0
20250117,113200,443415851,717,709,717,709,11156
20250117,113100,435469362,709,716,716,709,15369
20250117,113000,424520923,716,715,716,715,6028
20250117,112900,420209493,716,714,716,714,4000
20250117,112800,417351273,714,712,714,712,3001
20250117,112700,415211746,712,712,712,712,0
20250117,112600,415211746,712,712,712,712,0
20250117,112500,415211746,712,712,712,712,18
20250117,112400,415198930,712,712,712,712,0
20250117,112300,415198930,712,712,712,712,300
20250117,112200,414985330,713,711,713,711,10048
20250117,112100,407834600,707,707,707,707,4000
20250117,112000,405006600,707,707,707,706,1500
20250117,111900,403947100,707,706,710,706,2115
20250117,111800,402453876,710,710,710,710,0
20250117,111700,402453876,710,710,711,706,7412
20250117,111600,397187050,706,708,708,706,500
20250117,111500,396833850,710,710,710,710,110
20250117,111400,396755750,711,713,714,711,1292
20250117,111300,395834683,713,713,713,713,582
20250117,111200,395419717,713,713,713,713,100
20250117,111100,395348417,714,719,719,714,1557
20250117,111000,394229206,719,717,720,713,42400
20250117,110900,363745309,717,709,717,709,32458
20250117,110800,340643876,710,707,710,707,1604
20250117,110700,339507497,707,707,708,707,19
20250117,110600,339494062,706,706,706,706,1
20250117,110500,339493356,704,704,704,704,50
20250117,110400,339458156,704,704,704,704,1031
20250117,110300,338732332,708,708,708,708,1000
20250117,110200,338024332,709,709,709,709,0
20250117,110100,338024332,709,709,709,709,7000
20250117,110000,333061332,709,704,709,704,5002
20250117,105900,329514924,709,710,710,709,4468
20250117,105800,326342646,710,710,710,710,1682
20250117,105700,325148426,710,707,710,707,17366
20250117,105600,312837482,707,707,707,706,3106
20250117,105500,310641640,707,705,707,705,751
20250117,105400,310112183,705,705,705,705,102
20250117,105300,310040273,704,704,704,704,1
20250117,105200,310039569,705,706,706,705,3120
20250117,105100,307837969,706,703,706,703,2910
20250117,105000,305786854,703,703,703,703,0
20250117,104900,305786854,703,703,703,703,500
20250117,104800,305435354,703,703,703,703,0
20250117,104700,305435354,703,703,703,703,0
20250117,104600,305435354,703,703,703,703,2
20250117,104500,305433948,695,698,698,695,1000
20250117,104400,304738661,704,704,704,704,0
20250117,104300,304738661,704,704,704,704,0
20250117,104200,304738661,704,704,704,704,0
20250117,104100,304738661,704,700,704,695,1044
20250117,104000,304010665,703,703,703,703,7376
20250117,103900,298825337,703,704,704,703,577
20250117,103800,298419186,703,703,703,703,2585
20250117,103700,296601931,700,700,700,699,922
20250117,103600,295956536,700,700,700,700,20
20250117,103500,295942536,700,700,700,700,0
20250117,103400,295942536,700,700,700,700,1
20250117,103300,295941836,703,703,703,703,0
20250117,103200,295941836,703,703,703,703,40
20250117,103100,295913716,703,703,703,703,0
20250117,103000,295913716,703,703,703,703,0
20250117,102900,295913716,703,703,703,703,1
20250117,102800,295913013,701,704,704,700,541
20250117,102700,295532872,704,704,704,704,0
20250117,102600,295532872,704,700,704,700,50
20250117,102500,295497752,701,701,701,701,9
20250117,102400,295491443,700,700,700,700,950
20250117,102300,294826443,700,704,704,700,13516
20250117,102200,285364876,702,702,702,702,21
20250117,102100,285350134,704,704,704,704,0
20250117,102000,285350134,704,704,704,704,22
20250117,101900,285334646,702,702,702,702,2112
20250117,101800,283852022,703,705,705,703,721
20250117,101700,283345126,703,704,705,703,508
20250117,101600,282987383,704,704,704,704,1
20250117,101500,282986679,702,702,702,702,29
20250117,101400,282966321,703,704,705,703,8897
20250117,101300,276702833,704,703,704,703,4168
20250117,101200,273770544,703,703,703,703,14
20250117,101100,273760702,703,702,703,702,643
20250117,101000,273308719,702,702,702,702,603
20250117,100900,272885413,702,702,703,701,4399
20250117,100800,269798114,702,701,702,701,403
20250117,100700,269515605,701,700,701,696,338
20250117,100600,269278789,701,702,702,700,632
20250117,100500,268835339,702,702,702,702,1003
20250117,100400,268131233,701,702,702,701,1003
20250117,100300,267428129,701,701,701,701,532
20250117,100200,267055197,701,699,701,699,4529
20250117,100100,263886286,699,696,699,696,1518
20250117,100000,262827277,696,697,697,696,508
20250117,095900,262473202,697,697,697,697,0
20250117,095800,262473202,697,695,698,692,598
20250117,095700,262058577,698,698,698,698,1
20250117,095600,262057879,694,694,694,694,0
20250117,095500,262057879,694,694,694,694,5
20250117,095400,262054409,694,694,694,694,1200
20250117,095300,261221609,694,694,694,694,0
20250117,095200,261221609,694,696,696,694,348
20250117,095100,260979749,700,698,700,698,359
20250117,095000,260728865,698,698,698,698,0
20250117,094900,260728865,698,698,698,698,1
20250117,094800,260728167,699,694,699,694,1001
20250117,094700,260028473,699,699,699,699,1
20250117,094600,260027774,700,701,701,692,10244
20250117,094500,252925443,700,700,700,695,3022
20250117,094400,250810048,700,699,700,699,19574
20250117,094300,237125780,697,694,698,693,9489
20250117,094200,230527242,697,695,697,695,1443
20250117,094100,229524355,697,696,697,696,3522
20250117,094000,227073039,697,697,697,697,1802
20250117,093900,225817045,696,695,696,694,7721
20250117,093800,220449878,696,696,696,696,2317
20250117,093700,218837246,696,699,699,696,801
20250117,093600,218279430,698,699,700,698,619
20250117,093500,217846455,699,699,700,699,2527
20250117,093400,216080072,700,700,700,700,101
20250117,093300,216009372,700,696,700,695,5255
20250117,093200,212348270,699,699,699,699,1528
20250117,093100,211280198,699,698,700,696,2946
20250117,093000,209223474,700,700,700,700,1323
20250117,092900,208297374,700,699,700,698,2907
20250117,092800,206268278,701,702,702,701,303
20250117,092700,206055872,702,698,702,698,1121
20250117,092600,205270600,697,697,697,697,0
20250117,092500,205270600,697,699,699,697,6892
20250117,092400,200460556,704,709,710,699,28062
20250117,092300,180795695,707,709,710,701,9724
20250117,092200,173910546,709,710,710,706,1464
20250117,092100,172872299,710,701,712,701,32854
20250117,092000,149707080,701,708,708,700,17885
20250117,091900,137155896,709,710,714,704,39463
20250117,091800,109140156,710,704,710,704,10327
20250117,091700,101831602,701,688,702,688,43680
20250117,091600,71417119,686,683,686,683,4276
20250117,091500,68488997,683,682,683,682,2
20250117,091400,68487632,683,681,684,681,16857
20250117,091300,56978957,681,677,682,675,21000
20250117,091200,42746384,677,677,677,677,1479
20250117,091100,41745101,675,675,675,675,63
20250117,091000,41702576,678,675,678,675,9794
20250117,090900,35065019,670,670,670,670,0
20250117,090800,35065019,670,670,670,670,10612
20250117,090700,27954979,670,672,672,670,4075
20250117,090600,25222041,671,672,672,671,12631
20250117,090500,16738194,673,675,678,673,3043
20250117,090400,14680801,679,679,679,679,0
20250117,090300,14680801,679,679,679,679,60
20250117,090200,14640061,679,679,679,679,1517
20250117,090100,13610018,679,686,686,676,2507
20250117,090000,11909236,678,690,690,678,17346