stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,191000,440591382,827,827,827,827,12192
20250113,190900,440591382,827,827,827,827,0
20250113,190800,440591382,827,827,827,827,0
20250113,190700,440591382,827,827,827,827,0
20250113,190600,440591382,827,827,827,827,0
20250113,190500,440591382,827,827,827,827,0
20250113,190400,440591382,827,827,827,827,0
20250113,190300,440591382,827,827,827,827,0
20250113,190200,440591382,827,827,827,827,0
20250113,190100,440591382,827,827,827,827,0
20250113,190000,440591382,827,827,827,827,0
20250113,185900,440591382,827,827,827,827,0
20250113,185800,440591382,827,827,827,827,0
20250113,185700,440591382,827,827,827,827,0
20250113,185600,440591382,827,827,827,827,0
20250113,185500,440591382,827,827,827,827,0
20250113,185400,440591382,827,827,827,827,0
20250113,185300,440591382,827,827,827,827,0
20250113,185200,440591382,827,827,827,827,0
20250113,185100,440591382,827,827,827,827,0
20250113,185000,440591382,827,827,827,827,0
20250113,184900,440591382,827,827,827,827,0
20250113,184800,440591382,827,827,827,827,0
20250113,184700,440591382,827,827,827,827,0
20250113,184600,440591382,827,827,827,827,0
20250113,184500,440591382,827,827,827,827,0
20250113,184400,440591382,827,827,827,827,0
20250113,184300,440591382,827,827,827,827,0
20250113,184200,440591382,827,827,827,827,0
20250113,184100,440591382,827,827,827,827,0
20250113,184000,440591382,827,827,827,827,12192
20250113,183900,440591382,827,827,827,827,0
20250113,183800,440591382,827,827,827,827,0
20250113,183700,440591382,827,827,827,827,0
20250113,183600,440591382,827,827,827,827,0
20250113,183500,440591382,827,827,827,827,0
20250113,183400,440591382,827,827,827,827,0
20250113,183300,440591382,827,827,827,827,0
20250113,183200,440591382,827,827,827,827,0
20250113,183100,440591382,827,827,827,827,0
20250113,183000,440591382,827,827,827,827,0
20250113,182900,440591382,827,827,827,827,0
20250113,182800,440591382,827,827,827,827,0
20250113,182700,440591382,827,827,827,827,0
20250113,182600,440591382,827,827,827,827,0
20250113,182500,440591382,827,827,827,827,0
20250113,182400,440591382,827,827,827,827,0
20250113,182300,440591382,827,827,827,827,0
20250113,182200,440591382,827,827,827,827,0
20250113,182100,440591382,827,827,827,827,0
20250113,182000,440591382,827,827,827,827,0
20250113,181900,440591382,827,827,827,827,0
20250113,181800,440591382,827,827,827,827,0
20250113,181700,440591382,827,827,827,827,0
20250113,181600,440591382,827,827,827,827,0
20250113,181500,440591382,827,827,827,827,0
20250113,181400,440591382,827,827,827,827,0
20250113,181300,440591382,827,827,827,827,0
20250113,181200,440591382,827,827,827,827,0
20250113,181100,440591382,827,827,827,827,0
20250113,181000,440591382,827,827,827,827,12192
20250113,180900,440591382,827,827,827,827,0
20250113,180800,440591382,827,827,827,827,0
20250113,180700,440591382,827,827,827,827,0
20250113,180600,440591382,827,827,827,827,0
20250113,180500,440591382,827,827,827,827,0
20250113,180400,440591382,827,827,827,827,0
20250113,180300,440591382,827,827,827,827,0
20250113,180200,440591382,827,827,827,827,0
20250113,180100,440591382,827,827,827,827,0
20250113,180000,440591382,827,827,827,827,0
20250113,175900,440591382,827,827,827,827,0
20250113,175800,440591382,827,827,827,827,0
20250113,175700,440591382,827,827,827,827,0
20250113,175600,440591382,827,827,827,827,0
20250113,175500,440591382,827,827,827,827,0
20250113,175400,440591382,827,827,827,827,0
20250113,175300,440591382,827,827,827,827,0
20250113,175200,440591382,827,827,827,827,0
20250113,175100,440591382,827,827,827,827,0
20250113,175000,440591382,827,827,827,827,0
20250113,174900,440591382,827,827,827,827,0
20250113,174800,440591382,827,827,827,827,0
20250113,174700,440591382,827,827,827,827,0
20250113,174600,440591382,827,827,827,827,0
20250113,174500,440591382,827,827,827,827,0
20250113,174400,440591382,827,827,827,827,0
20250113,174300,440591382,827,827,827,827,0
20250113,174200,440591382,827,827,827,827,0
20250113,174100,440591382,827,827,827,827,0
20250113,174000,440591382,827,827,827,827,12192
20250113,173900,440591382,827,827,827,827,0
20250113,173800,440591382,827,827,827,827,0
20250113,173700,440591382,827,827,827,827,0
20250113,173600,440591382,827,827,827,827,0
20250113,173500,440591382,827,827,827,827,0
20250113,173400,440591382,827,827,827,827,0
20250113,173300,440591382,827,827,827,827,0
20250113,173200,440591382,827,827,827,827,0
20250113,173100,440591382,827,827,827,827,0
20250113,173000,440591382,827,827,827,827,0
20250113,172900,440591382,827,827,827,827,0
20250113,172800,440591382,827,827,827,827,0
20250113,172700,440591382,827,827,827,827,0
20250113,172600,440591382,827,827,827,827,0
20250113,172500,440591382,827,827,827,827,0
20250113,172400,440591382,827,827,827,827,0
20250113,172300,440591382,827,827,827,827,0
20250113,172200,440591382,827,827,827,827,0
20250113,172100,440591382,827,827,827,827,0
20250113,172000,440591382,827,827,827,827,0
20250113,171900,440591382,827,827,827,827,0
20250113,171800,440591382,827,827,827,827,0
20250113,171700,440591382,827,827,827,827,0
20250113,171600,440591382,827,827,827,827,0
20250113,171500,440591382,827,827,827,827,0
20250113,171400,440591382,827,827,827,827,0
20250113,171300,440591382,827,827,827,827,0
20250113,171200,440591382,827,827,827,827,0
20250113,171100,440591382,827,827,827,827,0
20250113,171000,440591382,827,827,827,827,12192
20250113,170900,440591382,827,827,827,827,0
20250113,170800,440591382,827,827,827,827,0
20250113,170700,440591382,827,827,827,827,0
20250113,170600,440591382,827,827,827,827,0
20250113,170500,440591382,827,827,827,827,0
20250113,170400,440591382,827,827,827,827,0
20250113,170300,440591382,827,827,827,827,0
20250113,170200,440591382,827,827,827,827,0
20250113,170100,440591382,827,827,827,827,0
20250113,170000,440591382,827,827,827,827,0
20250113,165900,440591382,827,827,827,827,0
20250113,165800,440591382,827,827,827,827,0
20250113,165700,440591382,827,827,827,827,0
20250113,165600,440591382,827,827,827,827,0
20250113,165500,440591382,827,827,827,827,0
20250113,165400,440591382,827,827,827,827,0
20250113,165300,440591382,827,827,827,827,0
20250113,165200,440591382,827,827,827,827,0
20250113,165100,440591382,827,827,827,827,0
20250113,165000,440591382,827,827,827,827,0
20250113,164900,440591382,827,827,827,827,0
20250113,164800,440591382,827,827,827,827,0
20250113,164700,440591382,827,827,827,827,0
20250113,164600,440591382,827,827,827,827,0
20250113,164500,440591382,827,827,827,827,0
20250113,164400,440591382,827,827,827,827,0
20250113,164300,440591382,827,827,827,827,0
20250113,164200,440591382,827,827,827,827,0
20250113,164100,440591382,827,827,827,827,0
20250113,164000,440591382,827,827,827,827,12192
20250113,163900,440591382,827,827,827,827,0
20250113,163800,440591382,827,827,827,827,0
20250113,163700,440591382,827,827,827,827,0
20250113,163600,440591382,827,827,827,827,0
20250113,163500,440591382,827,827,827,827,0
20250113,163400,440591382,827,827,827,827,0
20250113,163300,440591382,827,827,827,827,0
20250113,163200,440591382,827,827,827,827,0
20250113,163100,440591382,827,827,827,827,0
20250113,163000,440591382,827,827,827,827,0
20250113,162900,440591382,827,827,827,827,0
20250113,162800,440591382,827,827,827,827,0
20250113,162700,440591382,827,827,827,827,0
20250113,162600,440591382,827,827,827,827,0
20250113,162500,440591382,827,827,827,827,0
20250113,162400,440591382,827,827,827,827,0
20250113,162300,440591382,827,827,827,827,0
20250113,162200,440591382,827,827,827,827,0
20250113,162100,440591382,827,827,827,827,0
20250113,162000,440591382,827,827,827,827,0
20250113,161900,440591382,827,827,827,827,0
20250113,161800,440591382,827,827,827,827,0
20250113,161700,440591382,827,827,827,827,0
20250113,161600,440591382,827,827,827,827,0
20250113,161500,440591382,827,827,827,827,0
20250113,161400,440591382,827,827,827,827,0
20250113,161300,440591382,827,827,827,827,0
20250113,161200,440591382,827,827,827,827,0
20250113,161100,440591382,827,827,827,827,0
20250113,161000,440591382,827,827,827,827,12192
20250113,160900,440591382,827,827,827,827,0
20250113,160800,440591382,827,827,827,827,0
20250113,160700,440591382,827,827,827,827,0
20250113,160600,440591382,827,827,827,827,0
20250113,160500,440591382,827,827,827,827,0
20250113,160400,440591382,827,827,827,827,0
20250113,160300,440591382,827,827,827,827,0
20250113,160200,440591382,827,827,827,827,0
20250113,160100,440591382,827,827,827,827,0
20250113,160000,440591382,827,827,827,827,0
20250113,155900,440591382,827,827,827,827,0
20250113,155800,440591382,827,827,827,827,0
20250113,155700,440591382,827,827,827,827,0
20250113,155600,440591382,827,827,827,827,0
20250113,155500,440591382,827,827,827,827,0
20250113,155400,440591382,827,827,827,827,0
20250113,155300,440591382,827,827,827,827,0
20250113,155200,440591382,827,827,827,827,0
20250113,155100,440591382,827,827,827,827,0
20250113,155000,440591382,827,827,827,827,0
20250113,154900,440591382,827,827,827,827,0
20250113,154800,440591382,827,827,827,827,0
20250113,154700,440591382,827,827,827,827,0
20250113,154600,440591382,827,827,827,827,0
20250113,154500,440591382,827,827,827,827,0
20250113,154400,440591382,827,827,827,827,0
20250113,154300,440591382,827,827,827,827,0
20250113,154200,440591382,827,827,827,827,0
20250113,154100,440591382,827,827,827,827,0
20250113,154000,440591382,827,827,827,827,12192
20250113,153900,440591382,827,827,827,827,0
20250113,153800,440591382,827,827,827,827,0
20250113,153700,440591382,827,827,827,827,0
20250113,153600,440591382,827,827,827,827,0
20250113,153500,440591382,827,827,827,827,0
20250113,153400,440591382,827,827,827,827,0
20250113,153300,440591382,827,827,827,827,0
20250113,153200,440591382,827,827,827,827,0
20250113,153100,440591382,827,827,827,827,0
20250113,153000,440591382,827,827,827,827,12192
20250113,152900,430508598,830,830,830,830,0
20250113,152800,430508598,830,830,830,830,0
20250113,152700,430508598,830,830,830,830,0
20250113,152600,430508598,830,830,830,830,0
20250113,152500,430508598,830,830,830,830,0
20250113,152400,430508598,830,830,830,830,0
20250113,152300,430508598,830,830,830,830,0
20250113,152200,430508598,830,830,830,830,0
20250113,152100,430508598,830,830,830,830,0
20250113,152000,430508598,830,830,830,830,0
20250113,151900,430508598,830,830,830,828,823
20250113,151800,429826144,830,831,831,830,306
20250113,151700,429572014,831,831,831,831,112
20250113,151600,429478942,831,829,831,829,1059
20250113,151500,428601001,829,829,829,828,2089
20250113,151400,426869852,829,828,829,828,1769
20250113,151300,425404271,828,828,828,828,0
20250113,151200,425404271,828,828,828,828,0
20250113,151100,425404271,828,828,828,828,1
20250113,151000,425403443,828,828,828,828,349
20250113,150900,425114471,829,829,829,827,1301
20250113,150800,424037156,828,828,828,828,0
20250113,150700,424037156,828,828,828,828,10054
20250113,150600,415712444,828,828,828,828,362
20250113,150500,415412708,828,830,830,828,2077
20250113,150400,413691775,832,832,832,832,0
20250113,150300,413691775,832,832,832,832,662
20250113,150200,413140991,832,831,832,831,104
20250113,150100,413054563,829,830,830,829,1165
20250113,150000,412087713,832,832,832,832,0
20250113,145900,412087713,832,832,832,832,1
20250113,145800,412086881,832,832,832,832,73
20250113,145700,412026145,832,832,832,832,1
20250113,145600,412025313,830,830,830,830,1
20250113,145500,412024483,830,830,830,830,14
20250113,145400,412012863,832,832,832,832,0
20250113,145300,412012863,832,832,832,832,2000
20250113,145200,410348863,832,832,832,832,16
20250113,145100,410335551,828,832,832,828,523
20250113,145000,409902463,832,829,832,829,6330
20250113,144900,404644414,828,828,828,828,0
20250113,144800,404644414,828,828,828,828,0
20250113,144700,404644414,828,829,829,828,3234
20250113,144600,401966162,830,830,830,830,1
20250113,144500,401965332,828,828,828,828,843
20250113,144400,401267328,830,829,830,829,2351
20250113,144300,399315999,829,829,829,829,100
20250113,144200,399233099,828,829,829,828,219
20250113,144100,399051549,829,829,829,829,2000
20250113,144000,397393549,829,829,829,829,1
20250113,143900,397392720,830,830,830,830,0
20250113,143800,397392720,830,830,830,830,0
20250113,143700,397392720,830,829,830,829,1733
20250113,143600,395956031,829,829,829,829,0
20250113,143500,395956031,829,829,829,829,0
20250113,143400,395956031,829,829,829,829,0
20250113,143300,395956031,829,828,829,828,163
20250113,143200,395820968,828,828,828,828,36
20250113,143100,395791160,828,828,828,828,0
20250113,143000,395791160,828,828,828,828,1
20250113,142900,395790332,828,828,828,828,0
20250113,142800,395790332,828,828,828,828,2700
20250113,142700,393554732,828,828,828,828,1
20250113,142600,393553904,828,828,828,828,92
20250113,142500,393477728,828,828,828,828,0
20250113,142400,393477728,828,828,828,828,0
20250113,142300,393477728,828,828,828,828,0
20250113,142200,393477728,828,829,829,828,28
20250113,142100,393454533,828,828,828,828,20
20250113,142000,393437973,829,829,829,829,0
20250113,141900,393437973,829,829,829,829,0
20250113,141800,393437973,829,829,829,829,1
20250113,141700,393437144,827,827,827,827,1646
20250113,141600,392075902,827,827,827,827,3500
20250113,141500,389181402,827,827,827,827,0
20250113,141400,389181402,827,827,827,827,0
20250113,141300,389181402,827,827,827,827,0
20250113,141200,389181402,827,827,827,827,1000
20250113,141100,388354402,827,830,830,827,746
20250113,141000,387735321,828,832,832,828,18
20250113,140900,387720397,832,832,832,832,100
20250113,140800,387637197,832,832,832,832,0
20250113,140700,387637197,832,832,832,832,1
20250113,140600,387636365,827,827,827,827,0
20250113,140500,387636365,827,827,827,827,0
20250113,140400,387636365,827,827,827,827,0
20250113,140300,387636365,827,827,827,827,246
20250113,140200,387432923,832,832,832,832,0
20250113,140100,387432923,832,832,832,832,1
20250113,140000,387432091,827,827,827,827,0
20250113,135900,387432091,827,827,827,827,0
20250113,135800,387432091,827,827,827,827,5036
20250113,135700,383267319,828,828,828,828,0
20250113,135600,383267319,828,828,828,828,1445
20250113,135500,382070859,829,829,829,829,763
20250113,135400,381438332,829,829,829,829,300
20250113,135300,381189632,831,831,831,831,0
20250113,135200,381189632,831,831,831,831,232
20250113,135100,380996840,831,831,831,831,20
20250113,135000,380980220,832,832,832,832,3
20250113,134900,380977724,833,833,833,833,0
20250113,134800,380977724,833,833,833,833,0
20250113,134700,380977724,833,833,833,833,0
20250113,134600,380977724,833,833,833,833,0
20250113,134500,380977724,833,833,833,833,0
20250113,134400,380977724,833,833,833,833,130
20250113,134300,380869434,833,829,833,828,3885
20250113,134200,377642852,831,831,831,831,20
20250113,134100,377626232,831,831,831,831,2885
20250113,134000,375228797,831,831,831,831,1
20250113,133900,375227966,827,827,827,827,0
20250113,133800,375227966,827,827,827,827,0
20250113,133700,375227966,827,829,829,827,1228
20250113,133600,374211398,830,830,830,830,0
20250113,133500,374211398,830,830,830,830,132
20250113,133400,374101838,830,830,830,830,0
20250113,133300,374101838,830,830,830,830,2
20250113,133200,374100178,829,829,829,829,0
20250113,133100,374100178,829,829,829,829,144
20250113,133000,373980802,829,829,829,829,183
20250113,132900,373829095,829,829,829,829,663
20250113,132800,373279468,830,829,830,829,202
20250113,132700,373112009,829,829,829,829,0
20250113,132600,373112009,829,829,829,829,0
20250113,132500,373112009,829,828,829,828,300
20250113,132400,372863569,828,828,828,828,0
20250113,132300,372863569,828,829,829,828,441
20250113,132200,372498420,828,828,828,828,24049
20250113,132100,352585848,828,828,828,828,0
20250113,132000,352585848,828,828,828,828,1
20250113,131900,352585020,826,827,827,826,856
20250113,131800,351877937,827,827,827,827,600
20250113,131700,351381737,827,827,827,827,390
20250113,131600,351059207,827,827,827,827,2610
20250113,131500,348900737,827,826,827,826,2451
20250113,131400,346874262,828,828,828,828,1
20250113,131300,346873434,825,826,826,825,779
20250113,131200,346230659,827,827,827,827,809
20250113,131100,345561616,827,826,827,826,1475
20250113,131000,344342275,826,826,826,826,316
20250113,130900,344081259,826,826,826,826,776
20250113,130800,343440283,826,826,826,826,508
20250113,130700,343020675,826,827,827,826,171
20250113,130600,342879426,826,826,826,826,2038
20250113,130500,341196038,826,826,826,826,100
20250113,130400,341113438,826,826,826,826,0
20250113,130300,341113438,826,826,826,826,6
20250113,130200,341108482,826,826,826,826,13
20250113,130100,341097744,826,826,826,826,1
20250113,130000,341096918,825,825,826,825,8069
20250113,125900,334439992,826,826,826,826,0
20250113,125800,334439992,826,826,826,826,100
20250113,125700,334357392,826,825,826,825,351
20250113,125600,334067816,825,826,826,825,490
20250113,125500,333663176,826,826,826,826,1
20250113,125400,333662350,826,826,826,826,101
20250113,125300,333578924,826,826,826,826,750
20250113,125200,332959424,826,826,826,826,150
20250113,125100,332835524,826,826,826,825,3383
20250113,125000,330042666,826,826,826,826,325
20250113,124900,329774216,826,826,826,826,106
20250113,124800,329686660,825,826,826,825,1932
20250113,124700,328091316,826,826,826,826,13698
20250113,124600,316776768,826,826,826,826,0
20250113,124500,316776768,826,826,826,826,3601
20250113,124400,313802342,827,827,827,827,1
20250113,124300,313801515,827,827,827,827,200
20250113,124200,313636115,827,827,827,827,1190
20250113,124100,312651985,828,828,828,828,100
20250113,124000,312569185,828,828,828,827,1005
20250113,123900,311738045,827,827,827,827,36
20250113,123800,311708273,828,827,828,826,1995
20250113,123700,310058352,827,827,827,827,1000
20250113,123600,309231352,827,828,828,827,3536
20250113,123500,306307074,828,828,828,828,50
20250113,123400,306265674,828,828,828,828,200
20250113,123300,306100074,829,829,829,829,225
20250113,123200,305913549,829,829,829,829,0
20250113,123100,305913549,829,829,829,829,0
20250113,123000,305913549,829,829,829,829,11
20250113,122900,305904430,829,829,829,826,1470
20250113,122800,304690204,826,826,826,826,0
20250113,122700,304690204,826,826,826,826,0
20250113,122600,304690204,826,826,826,826,3146
20250113,122500,302091608,829,829,829,829,1
20250113,122400,302090779,829,829,829,829,0
20250113,122300,302090779,829,829,829,829,33
20250113,122200,302063422,826,829,829,826,601
20250113,122100,301566993,826,826,826,826,589
20250113,122000,301080479,828,827,828,826,651
20250113,121900,300542451,827,826,827,826,1100
20250113,121800,299633751,826,828,828,826,3027
20250113,121700,297130119,828,829,829,828,1365
20250113,121600,295999884,828,828,828,828,0
20250113,121500,295999884,828,828,828,828,0
20250113,121400,295999884,828,828,828,828,0
20250113,121300,295999884,828,828,828,827,416
20250113,121200,295655451,828,828,828,828,0
20250113,121100,295655451,828,827,828,827,601
20250113,121000,295158423,827,827,827,827,0
20250113,120900,295158423,827,828,828,827,598
20250113,120800,294663874,828,828,828,828,1
20250113,120700,294663046,827,828,828,827,300
20250113,120600,294414939,829,829,829,829,1
20250113,120500,294414110,828,828,828,828,0
20250113,120400,294414110,828,828,828,828,100
20250113,120300,294331310,829,828,829,828,57
20250113,120200,294284113,828,828,828,828,597
20250113,120100,293789797,828,828,828,828,2
20250113,120000,293788141,829,827,829,827,2
20250113,115900,293786485,829,829,829,829,0
20250113,115800,293786485,829,829,829,825,5422
20250113,115700,289300194,829,825,829,825,1001
20250113,115600,288474365,825,826,826,825,1200
20250113,115500,287484069,826,826,826,826,5000
20250113,115400,283354069,826,827,827,826,2000
20250113,115300,281702067,828,828,828,828,135
20250113,115200,281590287,827,827,827,827,0
20250113,115100,281590287,827,828,829,827,195
20250113,115000,281429019,831,828,831,827,981
20250113,114900,280617727,828,828,828,828,593
20250113,114800,280126723,829,831,831,829,629
20250113,114700,279604882,831,831,831,831,10
20250113,114600,279596572,831,831,831,831,8
20250113,114500,279589924,831,831,831,831,0
20250113,114400,279589924,831,831,831,831,0
20250113,114300,279589924,831,831,831,830,26
20250113,114200,279568342,830,830,830,830,2
20250113,114100,279566682,831,831,831,831,0
20250113,114000,279566682,831,831,831,831,107
20250113,113900,279477765,831,826,831,826,630
20250113,113800,278957360,826,826,826,826,54
20250113,113700,278912756,832,832,832,832,1
20250113,113600,278911924,831,831,831,831,1947
20250113,113500,277293967,831,831,831,831,0
20250113,113400,277293967,831,830,831,830,1501
20250113,113300,276047826,828,828,828,828,79
20250113,113200,275982414,825,828,828,825,869
20250113,113100,275263947,829,829,829,829,254
20250113,113000,275053381,830,830,830,830,1
20250113,112900,275052551,826,826,826,826,0
20250113,112800,275052551,826,830,830,826,60
20250113,112700,275002955,831,831,831,831,0
20250113,112600,275002955,831,831,831,831,0
20250113,112500,275002955,831,831,831,825,10002
20250113,112400,266742839,827,830,830,827,10000
20250113,112300,258472692,831,831,831,831,1
20250113,112200,258471861,828,831,831,828,5010
20250113,112100,254323427,831,830,831,830,39
20250113,112000,254291056,830,830,830,830,1
20250113,111900,254290226,827,830,830,827,17
20250113,111800,254276134,832,832,832,832,0
20250113,111700,254276134,832,828,832,827,2201
20250113,111600,252455402,832,828,832,828,233
20250113,111500,252262280,828,828,828,828,19580
20250113,111400,236050040,829,829,829,829,2566
20250113,111300,233922826,829,830,830,829,1000
20250113,111200,233093287,831,830,831,830,391
20250113,111100,232768657,832,832,832,832,0
20250113,111000,232768657,832,833,833,832,52
20250113,110900,232725392,833,829,833,828,1051
20250113,110800,231854163,833,833,833,833,0
20250113,110700,231854163,833,831,833,831,1018
20250113,110600,231008202,831,828,831,828,385
20250113,110500,230689389,831,831,831,831,4
20250113,110400,230686065,828,828,828,828,300
20250113,110300,230437665,826,827,827,826,1371
20250113,110200,229304319,831,831,831,831,700
20250113,110100,228722619,831,831,831,831,1000
20250113,110000,227891619,831,831,831,831,17
20250113,105900,227877492,831,831,831,831,3000
20250113,105800,225384492,826,827,827,826,5039
20250113,105700,221221778,826,831,831,826,13916
20250113,105600,209672959,831,833,833,831,10299
20250113,105500,201103636,834,833,834,833,2001
20250113,105400,199436802,834,835,835,834,9315
20250113,105300,191663805,835,836,836,835,22806
20250113,105200,172601932,836,836,836,836,0
20250113,105100,172601932,836,836,836,836,116
20250113,105000,172504956,838,838,838,838,0
20250113,104900,172504956,838,838,838,838,0
20250113,104800,172504956,838,838,838,838,500
20250113,104700,172085956,839,839,839,839,0
20250113,104600,172085956,839,839,839,839,87
20250113,104500,172012963,839,836,839,836,442
20250113,104400,171643284,839,838,839,836,3133
20250113,104300,169023811,838,836,838,836,7400
20250113,104200,162835411,840,840,840,840,0
20250113,104100,162835411,840,839,840,839,504
20250113,104000,162412552,839,839,839,839,2000
20250113,103900,160734552,839,838,839,838,57
20250113,103800,160686743,836,836,839,836,1679
20250113,103700,159282896,839,837,839,836,4148
20250113,103600,155810179,839,839,839,839,8
20250113,103500,155803467,839,839,839,839,272
20250113,103400,155575259,839,839,839,839,26
20250113,103300,155553445,837,840,840,837,1015
20250113,103200,154703845,840,840,840,840,0
20250113,103100,154703845,840,837,840,837,1020
20250113,103000,153848223,839,837,839,837,29
20250113,102900,153823948,837,837,837,837,0
20250113,102800,153823948,837,837,837,837,0
20250113,102700,153823948,837,838,838,837,1453
20250113,102600,152607658,838,838,838,838,0
20250113,102500,152607658,838,838,838,838,0
20250113,102400,152607658,838,838,838,838,2000
20250113,102300,150931658,838,838,838,838,0
20250113,102200,150931658,838,838,838,838,20
20250113,102100,150914898,835,836,836,835,15066
20250113,102000,138334464,836,836,836,836,280
20250113,101900,138100384,838,839,839,838,28
20250113,101800,138076915,835,836,839,835,7104
20250113,101700,132137957,838,838,838,838,0
20250113,101600,132137957,838,837,838,837,74
20250113,101500,132076010,838,838,838,838,100
20250113,101400,131992210,838,838,838,838,0
20250113,101300,131992210,838,838,838,838,7
20250113,101200,131986344,838,839,839,838,2006
20250113,101100,130303316,836,839,839,836,59
20250113,101000,130253977,839,839,839,838,14
20250113,100900,130242236,838,838,839,838,57
20250113,100800,130194420,838,838,839,836,2529
20250113,100700,128075612,837,837,837,837,100
20250113,100600,127991912,838,836,838,836,1016
20250113,100500,127142526,836,837,839,836,4082
20250113,100400,123729028,839,839,839,839,3
20250113,100300,123726511,837,837,837,837,4129
20250113,100200,120270538,837,838,838,837,3339
20250113,100100,117475155,837,837,837,837,0
20250113,100000,117475155,837,837,837,837,1000
20250113,095900,116638155,836,836,836,836,10
20250113,095800,116629795,837,838,838,837,1400
20250113,095700,115457993,839,839,839,839,19
20250113,095600,115442052,839,839,839,839,5
20250113,095500,115437857,836,840,840,836,6365
20250113,095400,110113987,840,838,840,838,1801
20250113,095300,108604629,838,838,838,838,42
20250113,095200,108569433,838,838,838,838,29
20250113,095100,108545131,838,838,838,837,522
20250113,095000,108107917,838,838,838,838,1100
20250113,094900,107186117,840,840,840,840,45
20250113,094800,107148317,840,840,840,840,255
20250113,094700,106934117,838,838,838,838,0
20250113,094600,106934117,838,838,838,838,0
20250113,094500,106934117,838,841,841,838,155
20250113,094400,106804039,841,841,841,841,15
20250113,094300,106791424,841,841,841,839,363
20250113,094200,106486597,841,838,841,838,1122
20250113,094100,105545757,836,836,836,836,279
20250113,094000,105312513,838,838,838,838,450
20250113,093900,104935413,838,838,838,837,2024
20250113,093800,103241295,839,840,840,835,138
20250113,093700,103126026,835,836,840,835,3611
20250113,093600,100110687,835,836,836,835,4785
20250113,093500,96110847,836,837,837,836,180
20250113,093400,95960317,840,837,840,836,4674
20250113,093300,92052437,836,840,840,836,10300
20250113,093200,83423126,842,842,842,842,0
20250113,093100,83423126,842,840,842,839,2519
20250113,093000,81309632,839,839,842,838,2785
20250113,092900,78970382,840,841,841,840,187
20250113,092800,78813165,841,841,841,841,0
20250113,092700,78813165,841,837,841,837,2001
20250113,092600,77138324,838,838,838,838,0
20250113,092500,77138324,838,842,842,838,4502
20250113,092400,73365644,838,842,842,838,5006
20250113,092300,69165260,840,842,842,840,1500
20250113,092200,67904384,842,842,842,842,491
20250113,092100,67490962,841,841,842,841,746
20250113,092000,66863566,841,840,841,840,489
20250113,091900,66452517,840,840,841,840,2734
20250113,091800,64155807,843,840,843,840,2436
20250113,091700,62106719,841,841,841,841,103
20250113,091600,62020096,839,841,841,839,3418
20250113,091500,59152194,839,841,841,839,130
20250113,091400,59042924,841,839,841,839,506
20250113,091300,58617978,841,843,843,841,708
20250113,091200,58021844,843,841,843,841,566
20250113,091100,57544824,842,838,842,838,1952
20250113,091000,55907644,844,845,845,821,25162
20250113,090900,34909382,843,845,845,843,2390
20250113,090800,32894381,844,849,849,844,1747
20250113,090700,31419352,845,847,847,845,10955
20250113,090600,22160752,847,850,850,847,3740
20250113,090500,18988321,850,854,854,850,2052
20250113,090400,17242741,850,853,854,850,2502
20250113,090300,15111006,855,854,855,854,4888
20250113,090200,10935920,854,854,854,848,3503
20250113,090100,7945933,846,852,852,846,4893
20250113,090000,3795660,852,852,852,852,3755