stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,185600,1380985837,785,785,785,785,21810
20250123,185500,1380985837,785,785,785,785,0
20250123,185400,1380985837,785,785,785,785,0
20250123,185300,1380985837,785,785,785,785,0
20250123,185200,1380985837,785,785,785,785,0
20250123,185100,1380985837,785,785,785,785,0
20250123,185000,1380985837,785,785,785,785,0
20250123,184900,1380985837,785,785,785,785,0
20250123,184800,1380985837,785,785,785,785,0
20250123,184700,1380985837,785,785,785,785,0
20250123,184600,1380985837,785,785,785,785,0
20250123,184500,1380985837,785,785,785,785,0
20250123,184400,1380985837,785,785,785,785,0
20250123,184300,1380985837,785,785,785,785,0
20250123,184200,1380985837,785,785,785,785,0
20250123,184100,1380985837,785,785,785,785,0
20250123,184000,1380985837,785,785,785,785,0
20250123,183900,1380985837,785,785,785,785,0
20250123,183800,1380985837,785,785,785,785,0
20250123,183700,1380985837,785,785,785,785,0
20250123,183600,1380985837,785,785,785,785,0
20250123,183500,1380985837,785,785,785,785,0
20250123,183400,1380985837,785,785,785,785,0
20250123,183300,1380985837,785,785,785,785,0
20250123,183200,1380985837,785,785,785,785,0
20250123,183100,1380985837,785,785,785,785,0
20250123,183000,1380985837,785,785,785,785,0
20250123,182900,1380985837,785,785,785,785,0
20250123,182800,1380985837,785,785,785,785,0
20250123,182700,1380985837,785,785,785,785,0
20250123,182600,1380985837,785,785,785,785,21810
20250123,182500,1380985837,785,785,785,785,0
20250123,182400,1380985837,785,785,785,785,0
20250123,182300,1380985837,785,785,785,785,0
20250123,182200,1380985837,785,785,785,785,0
20250123,182100,1380985837,785,785,785,785,0
20250123,182000,1380985837,785,785,785,785,0
20250123,181900,1380985837,785,785,785,785,0
20250123,181800,1380985837,785,785,785,785,0
20250123,181700,1380985837,785,785,785,785,0
20250123,181600,1380985837,785,785,785,785,0
20250123,181500,1380985837,785,785,785,785,0
20250123,181400,1380985837,785,785,785,785,0
20250123,181300,1380985837,785,785,785,785,0
20250123,181200,1380985837,785,785,785,785,0
20250123,181100,1380985837,785,785,785,785,0
20250123,181000,1380985837,785,785,785,785,0
20250123,180900,1380985837,785,785,785,785,0
20250123,180800,1380985837,785,785,785,785,0
20250123,180700,1380985837,785,785,785,785,0
20250123,180600,1380985837,785,785,785,785,0
20250123,180500,1380985837,785,785,785,785,0
20250123,180400,1380985837,785,785,785,785,0
20250123,180300,1380985837,785,785,785,785,0
20250123,180200,1380985837,785,785,785,785,0
20250123,180100,1380985837,785,785,785,785,0
20250123,180000,1380985837,785,785,785,785,0
20250123,175900,1380985837,785,785,785,785,0
20250123,175800,1380985837,785,785,785,785,0
20250123,175700,1380985837,785,785,785,785,0
20250123,175600,1380985837,785,785,785,785,21810
20250123,175500,1380985837,785,785,785,785,0
20250123,175400,1380985837,785,785,785,785,0
20250123,175300,1380985837,785,785,785,785,0
20250123,175200,1380985837,785,785,785,785,0
20250123,175100,1380985837,785,785,785,785,0
20250123,175000,1380985837,785,785,785,785,0
20250123,174900,1380985837,785,785,785,785,0
20250123,174800,1380985837,785,785,785,785,0
20250123,174700,1380985837,785,785,785,785,0
20250123,174600,1380985837,785,785,785,785,0
20250123,174500,1380985837,785,785,785,785,0
20250123,174400,1380985837,785,785,785,785,0
20250123,174300,1380985837,785,785,785,785,0
20250123,174200,1380985837,785,785,785,785,0
20250123,174100,1380985837,785,785,785,785,0
20250123,174000,1380985837,785,785,785,785,0
20250123,173900,1380985837,785,785,785,785,0
20250123,173800,1380985837,785,785,785,785,0
20250123,173700,1380985837,785,785,785,785,0
20250123,173600,1380985837,785,785,785,785,0
20250123,173500,1380985837,785,785,785,785,0
20250123,173400,1380985837,785,785,785,785,0
20250123,173300,1380985837,785,785,785,785,0
20250123,173200,1380985837,785,785,785,785,0
20250123,173100,1380985837,785,785,785,785,0
20250123,173000,1380985837,785,785,785,785,0
20250123,172900,1380985837,785,785,785,785,0
20250123,172800,1380985837,785,785,785,785,0
20250123,172700,1380985837,785,785,785,785,0
20250123,172600,1380985837,785,785,785,785,21810
20250123,172500,1380985837,785,785,785,785,0
20250123,172400,1380985837,785,785,785,785,0
20250123,172300,1380985837,785,785,785,785,0
20250123,172200,1380985837,785,785,785,785,0
20250123,172100,1380985837,785,785,785,785,0
20250123,172000,1380985837,785,785,785,785,0
20250123,171900,1380985837,785,785,785,785,0
20250123,171800,1380985837,785,785,785,785,0
20250123,171700,1380985837,785,785,785,785,0
20250123,171600,1380985837,785,785,785,785,0
20250123,171500,1380985837,785,785,785,785,0
20250123,171400,1380985837,785,785,785,785,0
20250123,171300,1380985837,785,785,785,785,0
20250123,171200,1380985837,785,785,785,785,0
20250123,171100,1380985837,785,785,785,785,0
20250123,171000,1380985837,785,785,785,785,0
20250123,170900,1380985837,785,785,785,785,0
20250123,170800,1380985837,785,785,785,785,0
20250123,170700,1380985837,785,785,785,785,0
20250123,170600,1380985837,785,785,785,785,0
20250123,170500,1380985837,785,785,785,785,0
20250123,170400,1380985837,785,785,785,785,0
20250123,170300,1380985837,785,785,785,785,0
20250123,170200,1380985837,785,785,785,785,0
20250123,170100,1380985837,785,785,785,785,0
20250123,170000,1380985837,785,785,785,785,0
20250123,165900,1380985837,785,785,785,785,0
20250123,165800,1380985837,785,785,785,785,0
20250123,165700,1380985837,785,785,785,785,0
20250123,165600,1380985837,785,785,785,785,21810
20250123,165500,1380985837,785,785,785,785,0
20250123,165400,1380985837,785,785,785,785,0
20250123,165300,1380985837,785,785,785,785,0
20250123,165200,1380985837,785,785,785,785,0
20250123,165100,1380985837,785,785,785,785,0
20250123,165000,1380985837,785,785,785,785,0
20250123,164900,1380985837,785,785,785,785,0
20250123,164800,1380985837,785,785,785,785,0
20250123,164700,1380985837,785,785,785,785,0
20250123,164600,1380985837,785,785,785,785,0
20250123,164500,1380985837,785,785,785,785,0
20250123,164400,1380985837,785,785,785,785,0
20250123,164300,1380985837,785,785,785,785,0
20250123,164200,1380985837,785,785,785,785,0
20250123,164100,1380985837,785,785,785,785,0
20250123,164000,1380985837,785,785,785,785,0
20250123,163900,1380985837,785,785,785,785,0
20250123,163800,1380985837,785,785,785,785,0
20250123,163700,1380985837,785,785,785,785,0
20250123,163600,1380985837,785,785,785,785,0
20250123,163500,1380985837,785,785,785,785,0
20250123,163400,1380985837,785,785,785,785,0
20250123,163300,1380985837,785,785,785,785,0
20250123,163200,1380985837,785,785,785,785,0
20250123,163100,1380985837,785,785,785,785,0
20250123,163000,1380985837,785,785,785,785,0
20250123,162900,1380985837,785,785,785,785,0
20250123,162800,1380985837,785,785,785,785,0
20250123,162700,1380985837,785,785,785,785,0
20250123,162600,1380985837,785,785,785,785,21810
20250123,162500,1380985837,785,785,785,785,0
20250123,162400,1380985837,785,785,785,785,0
20250123,162300,1380985837,785,785,785,785,0
20250123,162200,1380985837,785,785,785,785,0
20250123,162100,1380985837,785,785,785,785,0
20250123,162000,1380985837,785,785,785,785,0
20250123,161900,1380985837,785,785,785,785,0
20250123,161800,1380985837,785,785,785,785,0
20250123,161700,1380985837,785,785,785,785,0
20250123,161600,1380985837,785,785,785,785,0
20250123,161500,1380985837,785,785,785,785,0
20250123,161400,1380985837,785,785,785,785,0
20250123,161300,1380985837,785,785,785,785,0
20250123,161200,1380985837,785,785,785,785,0
20250123,161100,1380985837,785,785,785,785,0
20250123,161000,1380985837,785,785,785,785,0
20250123,160900,1380985837,785,785,785,785,0
20250123,160800,1380985837,785,785,785,785,0
20250123,160700,1380985837,785,785,785,785,0
20250123,160600,1380985837,785,785,785,785,0
20250123,160500,1380985837,785,785,785,785,0
20250123,160400,1380985837,785,785,785,785,0
20250123,160300,1380985837,785,785,785,785,0
20250123,160200,1380985837,785,785,785,785,0
20250123,160100,1380985837,785,785,785,785,0
20250123,160000,1380985837,785,785,785,785,0
20250123,155900,1380985837,785,785,785,785,0
20250123,155800,1380985837,785,785,785,785,0
20250123,155700,1380985837,785,785,785,785,0
20250123,155600,1380985837,785,785,785,785,21810
20250123,155500,1380985837,785,785,785,785,0
20250123,155400,1380985837,785,785,785,785,0
20250123,155300,1380985837,785,785,785,785,0
20250123,155200,1380985837,785,785,785,785,0
20250123,155100,1380985837,785,785,785,785,0
20250123,155000,1380985837,785,785,785,785,0
20250123,154900,1380985837,785,785,785,785,0
20250123,154800,1380985837,785,785,785,785,0
20250123,154700,1380985837,785,785,785,785,0
20250123,154600,1380985837,785,785,785,785,0
20250123,154500,1380985837,785,785,785,785,0
20250123,154400,1380985837,785,785,785,785,0
20250123,154300,1380985837,785,785,785,785,0
20250123,154200,1380985837,785,785,785,785,0
20250123,154100,1380985837,785,785,785,785,0
20250123,154000,1380985837,785,785,785,785,0
20250123,153900,1380985837,785,785,785,785,0
20250123,153800,1380985837,785,785,785,785,0
20250123,153700,1380985837,785,785,785,785,0
20250123,153600,1380985837,785,785,785,785,0
20250123,153500,1380985837,785,785,785,785,0
20250123,153400,1380985837,785,785,785,785,0
20250123,153300,1380985837,785,785,785,785,0
20250123,153200,1380985837,785,785,785,785,0
20250123,153100,1380985837,785,785,785,785,0
20250123,153000,1380985837,785,785,785,785,21810
20250123,152900,1363864987,765,765,765,765,0
20250123,152800,1363864987,765,765,765,765,0
20250123,152700,1363864987,765,765,765,765,0
20250123,152600,1363864987,765,765,765,765,0
20250123,152500,1363864987,765,765,765,765,0
20250123,152400,1363864987,765,765,765,765,0
20250123,152300,1363864987,765,765,765,765,0
20250123,152200,1363864987,765,765,765,765,0
20250123,152100,1363864987,765,765,765,765,0
20250123,152000,1363864987,765,765,765,765,0
20250123,151900,1363864987,765,770,782,764,4949
20250123,151800,1360065555,775,782,782,771,14028
20250123,151700,1349155468,773,783,783,773,3294
20250123,151600,1346601258,783,777,783,775,14019
20250123,151500,1335722220,776,780,784,775,4247
20250123,151400,1332421899,780,785,785,780,140
20250123,151300,1332312619,785,782,786,781,6452
20250123,151200,1327257642,782,783,783,776,10487
20250123,151100,1319119669,775,783,783,775,7674
20250123,151000,1313137705,784,776,785,775,3582
20250123,150900,1310349613,776,778,788,775,9824
20250123,150800,1302710760,778,784,790,778,4123
20250123,150700,1299479577,784,790,790,783,2798
20250123,150600,1297281929,792,783,792,783,9024
20250123,150500,1290160025,783,793,795,777,27814
20250123,150400,1268417770,793,798,798,783,21373
20250123,150300,1251558088,799,795,799,795,10952
20250123,150200,1242825133,795,791,795,787,11218
20250123,150100,1233958027,791,791,792,786,2612
20250123,150000,1231892090,791,789,792,784,73822
20250123,145900,1173789610,788,784,788,784,20277
20250123,145800,1157867563,784,781,785,781,10406
20250123,145700,1149712112,774,774,774,774,1000
20250123,145600,1148938112,774,783,786,774,12613
20250123,145500,1139080992,783,783,787,776,10949
20250123,145400,1130490384,783,779,783,779,12772
20250123,145300,1120511794,778,778,778,775,248
20250123,145200,1120318993,779,780,780,775,2262
20250123,145100,1118562093,780,780,781,779,10829
20250123,145000,1110110727,780,773,780,773,3573
20250123,144900,1107333307,773,774,777,771,13788
20250123,144800,1096651666,774,775,775,774,1618
20250123,144700,1095398127,775,767,775,763,8201
20250123,144600,1089079221,767,767,768,767,1571
20250123,144500,1087873448,767,766,767,760,5556
20250123,144400,1083623778,768,767,768,763,2803
20250123,144300,1081479953,768,760,768,760,14363
20250123,144200,1070458550,765,765,765,765,299
20250123,144100,1070229815,765,765,765,765,2560
20250123,144000,1068271415,765,762,765,756,2223
20250123,143900,1066586149,762,765,765,762,2174
20250123,143800,1064925241,765,765,768,765,3173
20250123,143700,1062496042,765,757,765,756,11564
20250123,143600,1053663657,758,763,766,758,18478
20250123,143500,1039593487,765,763,765,763,3779
20250123,143400,1036704338,763,763,763,763,1492
20250123,143300,1035565942,763,769,769,763,718
20250123,143200,1035017214,768,758,768,758,2777
20250123,143100,1032903206,755,758,758,755,642
20250123,143000,1032417216,759,766,766,759,4157
20250123,142900,1029244311,765,766,776,764,7558
20250123,142800,1023444104,766,765,766,764,1160
20250123,142700,1022556703,760,757,760,757,12692
20250123,142600,1012929928,749,752,757,749,4662
20250123,142500,1009424399,750,750,753,750,498
20250123,142400,1009049879,750,750,752,750,410
20250123,142300,1008742364,756,748,756,748,263
20250123,142200,1008545480,747,751,751,747,1733
20250123,142100,1007250007,751,759,759,751,5522
20250123,142000,1003086014,760,763,763,757,8819
20250123,141900,996398792,757,757,761,755,3047
20250123,141800,994085476,757,758,758,757,1594
20250123,141700,992878779,757,750,758,745,5559
20250123,141600,988673981,745,749,758,745,12345
20250123,141500,979395160,749,749,749,743,1369
20250123,141400,978372466,749,741,751,740,3122
20250123,141300,976044713,733,733,733,733,100
20250123,141200,975971413,732,738,738,732,3074
20250123,141100,973709945,739,738,742,737,4559
20250123,141000,970338945,737,738,738,737,516
20250123,140900,969958211,730,731,732,730,4509
20250123,140800,966665490,731,731,731,731,1056
20250123,140700,965893554,730,732,732,730,1092
20250123,140600,965095358,732,735,735,730,4308
20250123,140500,961947793,730,741,741,730,5082
20250123,140400,958226006,741,738,741,738,1721
20250123,140300,956952926,738,737,738,737,575
20250123,140200,956528821,729,729,729,729,123
20250123,140100,956439154,729,735,738,729,944
20250123,140000,955745892,737,737,737,727,2672
20250123,135900,953784909,737,729,737,728,3049
20250123,135800,951554002,729,730,730,729,3828
20250123,135700,948761169,729,735,735,729,3888
20250123,135600,945916609,735,737,737,735,653
20250123,135500,945436634,737,731,737,727,14910
20250123,135400,934527003,731,737,737,729,1788
20250123,135300,933221624,737,730,737,729,414
20250123,135200,932918354,736,728,736,728,1884
20250123,135100,931531930,728,733,736,726,14164
20250123,135000,921174785,732,735,740,732,9961
20250123,134900,913871499,741,740,752,733,10102
20250123,134800,906373293,733,733,740,727,23323
20250123,134700,889254266,736,747,752,725,37103
20250123,134600,862014275,755,743,789,743,91881
20250123,134500,791582761,743,777,786,734,153665
20250123,134400,673819274,764,764,764,764,0
20250123,134300,673819274,764,728,764,728,91061
20250123,134200,606714497,728,723,728,723,8919
20250123,134100,600237096,723,720,723,720,5628
20250123,134000,596172528,720,719,720,719,11337
20250123,133900,588010888,712,712,712,712,0
20250123,133800,588010888,712,712,712,712,0
20250123,133700,588010888,712,712,712,712,0
20250123,133600,588010888,712,712,712,712,0
20250123,133500,588010888,712,712,712,712,0
20250123,133400,588010888,712,712,712,712,0
20250123,133300,588010888,712,712,712,712,0
20250123,133200,588010888,712,712,712,712,0
20250123,133100,588010888,712,716,716,712,8606
20250123,133000,581870393,720,720,720,720,60
20250123,132900,581827193,720,720,720,720,0
20250123,132800,581827193,720,720,720,720,0
20250123,132700,581827193,720,720,720,720,0
20250123,132600,581827193,720,720,720,720,2775
20250123,132500,579829193,720,720,720,720,4500
20250123,132400,576589193,720,719,720,719,42012
20250123,132300,546342029,720,720,720,720,0
20250123,132200,546342029,720,720,720,720,0
20250123,132100,546342029,720,715,720,715,46687
20250123,132000,512894496,715,715,715,715,0
20250123,131900,512894496,715,715,715,715,1499
20250123,131800,511822711,715,715,715,715,10
20250123,131700,511815561,711,711,711,711,0
20250123,131600,511815561,711,711,711,711,453
20250123,131500,511493478,713,713,713,713,306
20250123,131400,511275300,713,713,713,713,132
20250123,131300,511181184,713,713,713,713,1000
20250123,131200,510468184,713,713,713,713,2
20250123,131100,510466758,713,713,713,713,910
20250123,131000,509817928,713,713,713,713,0
20250123,130900,509817928,713,713,713,713,0
20250123,130800,509817928,713,713,713,713,0
20250123,130700,509817928,713,713,713,713,0
20250123,130600,509817928,713,713,713,713,1000
20250123,130500,509104928,713,713,713,713,50
20250123,130400,509069278,713,713,713,713,0
20250123,130300,509069278,713,713,713,713,100
20250123,130200,508997978,713,713,713,713,28
20250123,130100,508978014,711,711,711,711,500
20250123,130000,508622514,711,711,711,711,13
20250123,125900,508613271,711,711,711,711,0
20250123,125800,508613271,711,712,712,711,3452
20250123,125700,506155525,713,713,713,713,1
20250123,125600,506154812,716,716,716,716,13
20250123,125500,506145504,717,717,717,717,0
20250123,125400,506145504,717,717,717,717,0
20250123,125300,506145504,717,717,717,717,1
20250123,125200,506144787,715,715,717,712,50
20250123,125100,506109171,713,713,713,713,1
20250123,125000,506108458,711,711,711,711,3831
20250123,124900,503384617,711,711,711,711,45
20250123,124800,503352622,709,708,709,708,887
20250123,124700,502723740,707,707,707,707,0
20250123,124600,502723740,707,707,707,707,0
20250123,124500,502723740,707,707,707,707,0
20250123,124400,502723740,707,706,707,706,5268
20250123,124300,498999286,707,707,707,707,0
20250123,124200,498999286,707,707,707,707,0
20250123,124100,498999286,707,707,707,707,0
20250123,124000,498999286,707,707,707,707,0
20250123,123900,498999286,707,707,707,707,1
20250123,123800,498998579,706,706,706,706,3000
20250123,123700,496880579,706,706,706,706,0
20250123,123600,496880579,706,706,706,706,0
20250123,123500,496880579,706,703,706,703,1001
20250123,123400,496176729,703,703,703,703,0
20250123,123300,496176729,703,703,703,703,48
20250123,123200,496142985,703,703,703,703,0
20250123,123100,496142985,703,703,703,703,0
20250123,123000,496142985,703,703,703,703,0
20250123,122900,496142985,703,703,703,703,0
20250123,122800,496142985,703,703,703,703,0
20250123,122700,496142985,703,703,703,703,1923
20250123,122600,494791116,703,703,703,703,0
20250123,122500,494791116,703,703,703,703,0
20250123,122400,494791116,703,703,703,703,0
20250123,122300,494791116,703,703,703,703,0
20250123,122200,494791116,703,703,703,703,0
20250123,122100,494791116,703,703,703,703,2000
20250123,122000,493385116,703,703,703,703,0
20250123,121900,493385116,703,703,703,703,1
20250123,121800,493384413,700,700,700,700,1000
20250123,121700,492684413,703,703,703,703,3
20250123,121600,492682304,700,700,700,700,74
20250123,121500,492630504,700,700,700,700,0
20250123,121400,492630504,700,700,700,700,2000
20250123,121300,491230504,700,700,700,700,100
20250123,121200,491160504,700,700,700,700,0
20250123,121100,491160504,700,700,700,700,50
20250123,121000,491125504,700,700,700,700,0
20250123,120900,491125504,700,700,700,700,300
20250123,120800,490915504,700,700,700,700,105
20250123,120700,490842004,700,700,700,700,329
20250123,120600,490611704,696,696,696,696,0
20250123,120500,490611704,696,696,696,696,10
20250123,120400,490604744,696,697,697,695,22248
20250123,120300,475137129,698,698,698,698,0
20250123,120200,475137129,698,700,700,697,21943
20250123,120100,459814368,701,701,701,701,0
20250123,120000,459814368,701,702,702,701,4000
20250123,115900,457010366,705,705,705,705,32
20250123,115800,456987806,700,700,700,700,0
20250123,115700,456987806,700,700,700,700,1
20250123,115600,456987106,705,705,705,705,0
20250123,115500,456987106,705,705,705,705,0
20250123,115400,456987106,705,705,705,705,0
20250123,115300,456987106,705,705,705,705,9
20250123,115200,456980761,705,705,705,705,0
20250123,115100,456980761,705,705,705,705,41
20250123,115000,456951856,700,704,704,700,15570
20250123,114900,446039469,704,704,704,704,0
20250123,114800,446039469,704,704,704,704,0
20250123,114700,446039469,704,704,704,704,0
20250123,114600,446039469,704,705,705,704,1830
20250123,114500,444749729,704,704,704,704,0
20250123,114400,444749729,704,704,704,704,0
20250123,114300,444749729,704,704,704,704,0
20250123,114200,444749729,704,704,704,704,371
20250123,114100,444488545,705,705,705,705,0
20250123,114000,444488545,705,708,708,705,13013
20250123,113900,435298843,708,708,708,708,0
20250123,113800,435298843,708,708,708,708,0
20250123,113700,435298843,708,708,708,708,0
20250123,113600,435298843,708,708,708,708,0
20250123,113500,435298843,708,708,708,708,100
20250123,113400,435228043,708,708,708,708,0
20250123,113300,435228043,708,708,708,708,0
20250123,113200,435228043,708,708,708,708,1
20250123,113100,435227335,709,709,709,709,0
20250123,113000,435227335,709,709,709,709,1063
20250123,112900,434473668,710,710,710,710,221
20250123,112800,434316758,711,710,711,710,2700
20250123,112700,432399658,711,710,711,709,1788
20250123,112600,431131963,709,709,709,709,0
20250123,112500,431131963,709,709,709,709,0
20250123,112400,431131963,709,709,709,709,129
20250123,112300,431040502,709,709,709,709,0
20250123,112200,431040502,709,709,709,709,0
20250123,112100,431040502,709,709,709,709,5
20250123,112000,431036957,709,709,709,709,3
20250123,111900,431034830,709,709,709,709,200
20250123,111800,430893030,709,709,709,709,664
20250123,111700,430422254,709,709,709,709,0
20250123,111600,430422254,709,709,709,709,91
20250123,111500,430357735,709,711,711,708,3
20250123,111400,430355607,708,708,708,708,0
20250123,111300,430355607,708,708,708,708,0
20250123,111200,430355607,708,708,708,708,0
20250123,111100,430355607,708,708,708,708,0
20250123,111000,430355607,708,708,708,708,0
20250123,110900,430355607,708,708,708,708,0
20250123,110800,430355607,708,708,708,708,0
20250123,110700,430355607,708,708,708,708,282
20250123,110600,430155951,707,707,707,707,0
20250123,110500,430155951,707,707,707,707,0
20250123,110400,430155951,707,707,707,707,100
20250123,110300,430085251,707,707,711,707,1112
20250123,110200,429294627,711,711,711,711,0
20250123,110100,429294627,711,711,711,711,0
20250123,110000,429294627,711,711,711,711,0
20250123,105900,429294627,711,711,711,711,0
20250123,105800,429294627,711,711,711,711,406
20250123,105700,429005961,707,707,707,707,0
20250123,105600,429005961,707,707,707,707,0
20250123,105500,429005961,707,711,711,707,9992
20250123,105400,421937351,709,709,709,709,322
20250123,105300,421709053,709,709,709,709,0
20250123,105200,421709053,709,709,709,709,0
20250123,105100,421709053,709,719,719,709,2
20250123,105000,421707625,720,717,720,717,9993
20250123,104900,414519245,717,719,719,717,3
20250123,104800,414517090,720,716,720,716,1000
20250123,104700,413800780,716,704,716,704,22293
20250123,104600,398084315,704,704,704,704,0
20250123,104500,398084315,704,704,704,704,0
20250123,104400,398084315,704,704,704,704,6
20250123,104300,398080091,705,705,705,705,0
20250123,104200,398080091,705,705,705,705,1
20250123,104100,398079386,700,702,702,700,7100
20250123,104000,393103239,702,702,702,702,0
20250123,103900,393103239,702,702,702,702,0
20250123,103800,393103239,702,702,702,702,0
20250123,103700,393103239,702,702,702,702,540
20250123,103600,392724159,705,705,705,705,800
20250123,103500,392160159,705,705,705,705,0
20250123,103400,392160159,705,705,705,705,0
20250123,103300,392160159,705,702,705,702,41650
20250123,103200,362833573,702,702,702,702,2
20250123,103100,362832169,701,702,702,701,542
20250123,103000,362452027,702,702,702,702,200
20250123,102900,362311627,702,702,702,702,100
20250123,102800,362241427,702,702,702,702,2
20250123,102700,362240023,702,702,702,702,0
20250123,102600,362240023,702,702,704,702,260
20250123,102500,362057083,701,701,701,701,0
20250123,102400,362057083,701,701,701,701,0
20250123,102300,362057083,701,702,702,701,8526
20250123,102200,356079418,704,705,705,704,470
20250123,102100,355748196,705,705,705,705,101
20250123,102000,355676991,704,704,704,704,0
20250123,101900,355676991,704,704,704,704,3
20250123,101800,355674879,701,701,701,701,0
20250123,101700,355674879,701,703,704,701,6375
20250123,101600,351200418,706,710,710,704,14280
20250123,101500,341098719,711,711,711,711,0
20250123,101400,341098719,711,712,712,711,2870
20250123,101300,339057202,713,713,713,713,140
20250123,101200,338957382,714,714,714,714,537
20250123,101100,338573964,713,717,717,713,5594
20250123,101000,334582385,714,717,717,714,3
20250123,100900,334580237,717,716,717,714,4001
20250123,100800,331721919,719,719,719,719,0
20250123,100700,331721919,719,719,719,719,276
20250123,100600,331523475,718,720,720,718,9633
20250123,100500,324588825,723,722,723,722,2346
20250123,100400,322895012,720,720,720,720,2050
20250123,100300,321419012,722,719,722,719,225
20250123,100200,321257012,718,719,719,718,1461
20250123,100100,320207014,719,719,719,719,1365
20250123,100000,319225579,721,721,721,721,0
20250123,095900,319225579,721,721,721,721,200
20250123,095800,319081379,721,721,721,721,0
20250123,095700,319081379,721,721,721,721,0
20250123,095600,319081379,721,721,721,721,300
20250123,095500,318865079,722,722,722,722,0
20250123,095400,318865079,722,722,722,722,489
20250123,095300,318512021,721,721,721,721,1000
20250123,095200,317791021,721,721,721,721,0
20250123,095100,317791021,721,721,721,721,748
20250123,095000,317251713,718,719,719,718,14
20250123,094900,317241648,719,718,720,718,2641
20250123,094800,315344364,717,717,717,715,1276
20250123,094700,314429474,718,718,718,718,1
20250123,094600,314428756,714,713,716,713,715
20250123,094500,313918146,713,713,715,712,7523
20250123,094400,308554211,714,713,714,713,556
20250123,094300,308157591,713,713,713,713,1198
20250123,094200,307303417,714,716,718,713,1779
20250123,094100,306030206,716,714,716,713,471
20250123,094000,305693895,715,717,719,715,5834
20250123,093900,301520879,716,717,719,715,2740
20250123,093800,299561348,720,715,720,715,339
20250123,093700,299317739,713,713,713,713,0
20250123,093600,299317739,713,713,713,713,0
20250123,093500,299317739,713,715,715,713,13272
20250123,093400,289848471,715,719,719,715,710
20250123,093300,289338009,714,714,719,714,2408
20250123,093200,287618050,714,717,717,714,20988
20250123,093100,272598105,717,719,722,717,4752
20250123,093000,269188661,723,723,725,723,702
20250123,092900,268680915,719,719,719,716,2658
20250123,092800,266770010,719,735,735,718,28126
20250123,092700,246446614,730,735,737,722,17126
20250123,092600,233942592,726,725,739,722,16648
20250123,092500,221781069,722,730,732,715,13851
20250123,092400,211744888,726,728,748,708,50271
20250123,092300,175209823,728,717,728,717,26526
20250123,092200,156060299,717,712,717,712,2053
20250123,092100,154590123,712,714,714,712,3001
20250123,092000,152453018,712,712,712,712,0
20250123,091900,152453018,712,719,719,712,2068
20250123,091800,150976451,715,718,720,715,1116
20250123,091700,150176791,718,720,722,714,9034
20250123,091600,143687370,720,722,722,719,5688
20250123,091500,139592554,722,723,727,719,4975
20250123,091400,136001167,728,729,729,722,8610
20250123,091300,129773768,730,735,740,722,33654
20250123,091200,105169146,735,735,740,735,4550
20250123,091100,101819236,740,748,748,734,45258
20250123,091000,68288692,748,716,748,716,43109
20250123,090900,36975693,718,717,724,709,5177
20250123,090800,33253386,716,705,716,705,15765
20250123,090700,22041237,705,705,705,705,0
20250123,090600,22041237,705,704,705,698,13039
20250123,090500,12867103,704,703,704,703,60
20250123,090400,12824877,704,699,704,696,3888
20250123,090300,10111377,698,699,706,698,3325
20250123,090200,7789572,698,698,698,698,0
20250123,090100,7789572,698,695,698,694,10536
20250123,090000,469754,696,695,696,695,675