stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,191000,14239337327,900,900,900,900,44632
20250113,190900,14239337327,900,900,900,900,0
20250113,190800,14239337327,900,900,900,900,0
20250113,190700,14239337327,900,900,900,900,0
20250113,190600,14239337327,900,900,900,900,0
20250113,190500,14239337327,900,900,900,900,0
20250113,190400,14239337327,900,900,900,900,0
20250113,190300,14239337327,900,900,900,900,0
20250113,190200,14239337327,900,900,900,900,0
20250113,190100,14239337327,900,900,900,900,0
20250113,190000,14239337327,900,900,900,900,0
20250113,185900,14239337327,900,900,900,900,0
20250113,185800,14239337327,900,900,900,900,0
20250113,185700,14239337327,900,900,900,900,0
20250113,185600,14239337327,900,900,900,900,0
20250113,185500,14239337327,900,900,900,900,0
20250113,185400,14239337327,900,900,900,900,0
20250113,185300,14239337327,900,900,900,900,0
20250113,185200,14239337327,900,900,900,900,0
20250113,185100,14239337327,900,900,900,900,0
20250113,185000,14239337327,900,900,900,900,0
20250113,184900,14239337327,900,900,900,900,0
20250113,184800,14239337327,900,900,900,900,0
20250113,184700,14239337327,900,900,900,900,0
20250113,184600,14239337327,900,900,900,900,0
20250113,184500,14239337327,900,900,900,900,0
20250113,184400,14239337327,900,900,900,900,0
20250113,184300,14239337327,900,900,900,900,0
20250113,184200,14239337327,900,900,900,900,0
20250113,184100,14239337327,900,900,900,900,0
20250113,184000,14239337327,900,900,900,900,44632
20250113,183900,14239337327,900,900,900,900,0
20250113,183800,14239337327,900,900,900,900,0
20250113,183700,14239337327,900,900,900,900,0
20250113,183600,14239337327,900,900,900,900,0
20250113,183500,14239337327,900,900,900,900,0
20250113,183400,14239337327,900,900,900,900,0
20250113,183300,14239337327,900,900,900,900,0
20250113,183200,14239337327,900,900,900,900,0
20250113,183100,14239337327,900,900,900,900,0
20250113,183000,14239337327,900,900,900,900,0
20250113,182900,14239337327,900,900,900,900,0
20250113,182800,14239337327,900,900,900,900,0
20250113,182700,14239337327,900,900,900,900,0
20250113,182600,14239337327,900,900,900,900,0
20250113,182500,14239337327,900,900,900,900,0
20250113,182400,14239337327,900,900,900,900,0
20250113,182300,14239337327,900,900,900,900,0
20250113,182200,14239337327,900,900,900,900,0
20250113,182100,14239337327,900,900,900,900,0
20250113,182000,14239337327,900,900,900,900,0
20250113,181900,14239337327,900,900,900,900,0
20250113,181800,14239337327,900,900,900,900,0
20250113,181700,14239337327,900,900,900,900,0
20250113,181600,14239337327,900,900,900,900,0
20250113,181500,14239337327,900,900,900,900,0
20250113,181400,14239337327,900,900,900,900,0
20250113,181300,14239337327,900,900,900,900,0
20250113,181200,14239337327,900,900,900,900,0
20250113,181100,14239337327,900,900,900,900,0
20250113,181000,14239337327,900,900,900,900,44632
20250113,180900,14239337327,900,900,900,900,0
20250113,180800,14239337327,900,900,900,900,0
20250113,180700,14239337327,900,900,900,900,0
20250113,180600,14239337327,900,900,900,900,0
20250113,180500,14239337327,900,900,900,900,0
20250113,180400,14239337327,900,900,900,900,0
20250113,180300,14239337327,900,900,900,900,0
20250113,180200,14239337327,900,900,900,900,0
20250113,180100,14239337327,900,900,900,900,0
20250113,180000,14239337327,900,900,900,900,0
20250113,175900,14239337327,900,900,900,900,0
20250113,175800,14239337327,900,900,900,900,0
20250113,175700,14239337327,900,900,900,900,0
20250113,175600,14239337327,900,900,900,900,0
20250113,175500,14239337327,900,900,900,900,0
20250113,175400,14239337327,900,900,900,900,0
20250113,175300,14239337327,900,900,900,900,0
20250113,175200,14239337327,900,900,900,900,0
20250113,175100,14239337327,900,900,900,900,0
20250113,175000,14239337327,900,900,900,900,0
20250113,174900,14239337327,900,900,900,900,0
20250113,174800,14239337327,900,900,900,900,0
20250113,174700,14239337327,900,900,900,900,0
20250113,174600,14239337327,900,900,900,900,0
20250113,174500,14239337327,900,900,900,900,0
20250113,174400,14239337327,900,900,900,900,0
20250113,174300,14239337327,900,900,900,900,0
20250113,174200,14239337327,900,900,900,900,0
20250113,174100,14239337327,900,900,900,900,0
20250113,174000,14239337327,900,900,900,900,44632
20250113,173900,14239337327,900,900,900,900,0
20250113,173800,14239337327,900,900,900,900,0
20250113,173700,14239337327,900,900,900,900,0
20250113,173600,14239337327,900,900,900,900,0
20250113,173500,14239337327,900,900,900,900,0
20250113,173400,14239337327,900,900,900,900,0
20250113,173300,14239337327,900,900,900,900,0
20250113,173200,14239337327,900,900,900,900,0
20250113,173100,14239337327,900,900,900,900,0
20250113,173000,14239337327,900,900,900,900,0
20250113,172900,14239337327,900,900,900,900,0
20250113,172800,14239337327,900,900,900,900,0
20250113,172700,14239337327,900,900,900,900,0
20250113,172600,14239337327,900,900,900,900,0
20250113,172500,14239337327,900,900,900,900,0
20250113,172400,14239337327,900,900,900,900,0
20250113,172300,14239337327,900,900,900,900,0
20250113,172200,14239337327,900,900,900,900,0
20250113,172100,14239337327,900,900,900,900,0
20250113,172000,14239337327,900,900,900,900,0
20250113,171900,14239337327,900,900,900,900,0
20250113,171800,14239337327,900,900,900,900,0
20250113,171700,14239337327,900,900,900,900,0
20250113,171600,14239337327,900,900,900,900,0
20250113,171500,14239337327,900,900,900,900,0
20250113,171400,14239337327,900,900,900,900,0
20250113,171300,14239337327,900,900,900,900,0
20250113,171200,14239337327,900,900,900,900,0
20250113,171100,14239337327,900,900,900,900,0
20250113,171000,14239337327,900,900,900,900,44632
20250113,170900,14239337327,900,900,900,900,0
20250113,170800,14239337327,900,900,900,900,0
20250113,170700,14239337327,900,900,900,900,0
20250113,170600,14239337327,900,900,900,900,0
20250113,170500,14239337327,900,900,900,900,0
20250113,170400,14239337327,900,900,900,900,0
20250113,170300,14239337327,900,900,900,900,0
20250113,170200,14239337327,900,900,900,900,0
20250113,170100,14239337327,900,900,900,900,0
20250113,170000,14239337327,900,900,900,900,0
20250113,165900,14239337327,900,900,900,900,0
20250113,165800,14239337327,900,900,900,900,0
20250113,165700,14239337327,900,900,900,900,0
20250113,165600,14239337327,900,900,900,900,0
20250113,165500,14239337327,900,900,900,900,0
20250113,165400,14239337327,900,900,900,900,0
20250113,165300,14239337327,900,900,900,900,0
20250113,165200,14239337327,900,900,900,900,0
20250113,165100,14239337327,900,900,900,900,0
20250113,165000,14239337327,900,900,900,900,0
20250113,164900,14239337327,900,900,900,900,0
20250113,164800,14239337327,900,900,900,900,0
20250113,164700,14239337327,900,900,900,900,0
20250113,164600,14239337327,900,900,900,900,0
20250113,164500,14239337327,900,900,900,900,0
20250113,164400,14239337327,900,900,900,900,0
20250113,164300,14239337327,900,900,900,900,0
20250113,164200,14239337327,900,900,900,900,0
20250113,164100,14239337327,900,900,900,900,0
20250113,164000,14239337327,900,900,900,900,44632
20250113,163900,14239337327,900,900,900,900,0
20250113,163800,14239337327,900,900,900,900,0
20250113,163700,14239337327,900,900,900,900,0
20250113,163600,14239337327,900,900,900,900,0
20250113,163500,14239337327,900,900,900,900,0
20250113,163400,14239337327,900,900,900,900,0
20250113,163300,14239337327,900,900,900,900,0
20250113,163200,14239337327,900,900,900,900,0
20250113,163100,14239337327,900,900,900,900,0
20250113,163000,14239337327,900,900,900,900,0
20250113,162900,14239337327,900,900,900,900,0
20250113,162800,14239337327,900,900,900,900,0
20250113,162700,14239337327,900,900,900,900,0
20250113,162600,14239337327,900,900,900,900,0
20250113,162500,14239337327,900,900,900,900,0
20250113,162400,14239337327,900,900,900,900,0
20250113,162300,14239337327,900,900,900,900,0
20250113,162200,14239337327,900,900,900,900,0
20250113,162100,14239337327,900,900,900,900,0
20250113,162000,14239337327,900,900,900,900,0
20250113,161900,14239337327,900,900,900,900,0
20250113,161800,14239337327,900,900,900,900,0
20250113,161700,14239337327,900,900,900,900,0
20250113,161600,14239337327,900,900,900,900,0
20250113,161500,14239337327,900,900,900,900,0
20250113,161400,14239337327,900,900,900,900,0
20250113,161300,14239337327,900,900,900,900,0
20250113,161200,14239337327,900,900,900,900,0
20250113,161100,14239337327,900,900,900,900,0
20250113,161000,14239337327,900,900,900,900,44632
20250113,160900,14239337327,900,900,900,900,0
20250113,160800,14239337327,900,900,900,900,0
20250113,160700,14239337327,900,900,900,900,0
20250113,160600,14239337327,900,900,900,900,0
20250113,160500,14239337327,900,900,900,900,0
20250113,160400,14239337327,900,900,900,900,0
20250113,160300,14239337327,900,900,900,900,0
20250113,160200,14239337327,900,900,900,900,0
20250113,160100,14239337327,900,900,900,900,0
20250113,160000,14239337327,900,900,900,900,0
20250113,155900,14239337327,900,900,900,900,0
20250113,155800,14239337327,900,900,900,900,0
20250113,155700,14239337327,900,900,900,900,0
20250113,155600,14239337327,900,900,900,900,0
20250113,155500,14239337327,900,900,900,900,0
20250113,155400,14239337327,900,900,900,900,0
20250113,155300,14239337327,900,900,900,900,0
20250113,155200,14239337327,900,900,900,900,0
20250113,155100,14239337327,900,900,900,900,0
20250113,155000,14239337327,900,900,900,900,0
20250113,154900,14239337327,900,900,900,900,0
20250113,154800,14239337327,900,900,900,900,0
20250113,154700,14239337327,900,900,900,900,0
20250113,154600,14239337327,900,900,900,900,0
20250113,154500,14239337327,900,900,900,900,0
20250113,154400,14239337327,900,900,900,900,0
20250113,154300,14239337327,900,900,900,900,0
20250113,154200,14239337327,900,900,900,900,0
20250113,154100,14239337327,900,900,900,900,0
20250113,154000,14239337327,900,900,900,900,44632
20250113,153900,14239337327,900,900,900,900,0
20250113,153800,14239337327,900,900,900,900,0
20250113,153700,14239337327,900,900,900,900,0
20250113,153600,14239337327,900,900,900,900,0
20250113,153500,14239337327,900,900,900,900,0
20250113,153400,14239337327,900,900,900,900,0
20250113,153300,14239337327,900,900,900,900,0
20250113,153200,14239337327,900,900,900,900,0
20250113,153100,14239337327,900,900,900,900,0
20250113,153000,14239337327,900,900,900,900,44632
20250113,152900,14199168527,891,891,891,891,0
20250113,152800,14199168527,891,891,891,891,0
20250113,152700,14199168527,891,891,891,891,0
20250113,152600,14199168527,891,891,891,891,0
20250113,152500,14199168527,891,891,891,891,0
20250113,152400,14199168527,891,891,891,891,0
20250113,152300,14199168527,891,891,891,891,0
20250113,152200,14199168527,891,891,891,891,0
20250113,152100,14199168527,891,891,891,891,0
20250113,152000,14199168527,891,891,891,891,0
20250113,151900,14199168527,891,890,899,889,15906
20250113,151800,14184983221,890,893,894,889,16541
20250113,151700,14170246755,893,896,898,891,20122
20250113,151600,14152217630,897,901,901,890,41737
20250113,151500,14114852814,901,899,901,897,8441
20250113,151400,14107258128,899,901,902,896,18633
20250113,151300,14090498172,901,895,903,895,70159
20250113,151200,14027419379,894,896,898,894,15616
20250113,151100,14013446964,895,899,900,893,11365
20250113,151000,14003266028,899,900,901,895,16764
20250113,150900,13988196934,901,903,903,901,12707
20250113,150800,13976737247,903,903,905,903,26005
20250113,150700,13953226550,904,904,904,901,8995
20250113,150600,13945102378,903,901,905,901,26721
20250113,150500,13920962251,902,898,904,897,39722
20250113,150400,13885200135,899,900,901,897,16323
20250113,150300,13870515559,901,892,901,891,28922
20250113,150200,13844622757,892,892,893,890,6683
20250113,150100,13838665780,891,895,896,890,16698
20250113,150000,13823735002,894,894,895,893,14293
20250113,145900,13810957256,893,892,893,889,21796
20250113,145800,13791553166,890,894,895,890,15368
20250113,145700,13777849608,894,897,897,894,2620
20250113,145600,13775504601,897,898,898,895,3822
20250113,145500,13772081080,896,897,899,896,8394
20250113,145400,13764553441,897,899,899,896,6185
20250113,145300,13759001383,899,900,900,899,17063
20250113,145200,13743659648,899,900,900,899,8833
20250113,145100,13735713322,900,901,902,900,22288
20250113,145000,13715651969,901,903,903,901,2035
20250113,144900,13713817195,900,902,903,899,10806
20250113,144800,13704080540,902,901,903,900,16803
20250113,144700,13688950184,901,905,905,900,26682
20250113,144600,13664893167,904,907,907,902,7317
20250113,144500,13658269694,902,907,908,899,41039
20250113,144400,13621170896,906,910,910,906,15964
20250113,144300,13606683325,908,908,910,907,28760
20250113,144200,13580551480,907,910,910,906,7844
20250113,144100,13573435952,908,905,910,904,23105
20250113,144000,13552435127,905,905,911,905,52807
20250113,143900,13504450592,905,902,905,899,19079
20250113,143800,13487226764,901,900,903,900,10947
20250113,143700,13477355845,900,900,901,898,7534
20250113,143600,13470573869,900,899,900,895,7857
20250113,143500,13463514103,899,900,900,893,13764
20250113,143400,13451168707,900,900,901,898,13627
20250113,143300,13438904787,901,900,901,899,10601
20250113,143200,13429356547,900,898,901,898,13037
20250113,143100,13417632514,899,900,900,898,22491
20250113,143000,13397431698,900,900,901,898,15203
20250113,142900,13383742968,899,895,900,894,17428
20250113,142800,13368103971,896,892,896,891,14399
20250113,142700,13355218079,893,890,894,889,5855
20250113,142600,13350005693,890,897,897,887,40087
20250113,142500,13314280970,897,893,897,893,6522
20250113,142400,13308442458,893,896,896,893,1880
20250113,142300,13306762514,894,895,898,893,8771
20250113,142200,13298920735,895,895,898,894,4388
20250113,142100,13294994813,894,895,898,893,6553
20250113,142000,13289134107,895,899,902,893,26476
20250113,141900,13265368353,899,900,901,894,7226
20250113,141800,13258875793,900,900,901,892,7774
20250113,141700,13251912489,895,902,902,895,4568
20250113,141600,13247804624,900,907,908,900,27943
20250113,141500,13222525411,907,907,909,904,21172
20250113,141400,13203332836,905,899,912,893,102868
20250113,141300,13110099746,899,893,899,892,34298
20250113,141200,13079356857,893,892,893,892,818
20250113,141100,13078627082,892,889,892,889,6701
20250113,141000,13072663291,890,890,892,890,713
20250113,140900,13072028718,889,890,890,887,2299
20250113,140800,13069984372,890,890,892,886,12043
20250113,140700,13059271406,890,893,893,887,3936
20250113,140600,13055769386,893,895,896,891,12294
20250113,140500,13044803989,896,897,899,892,12838
20250113,140400,13033293565,897,895,899,893,13295
20250113,140300,13021365379,895,893,897,892,9134
20250113,140200,13013194490,893,889,893,889,3418
20250113,140100,13010147866,892,887,892,885,559
20250113,140000,13009649949,890,888,891,885,8500
20250113,135900,13002119630,887,888,888,885,11338
20250113,135800,12992076214,887,891,891,885,16951
20250113,135700,12977029643,892,894,894,892,3052
20250113,135600,12974304101,895,896,896,895,1046
20250113,135500,12973366915,896,896,896,894,2815
20250113,135400,12970845675,896,897,897,893,2581
20250113,135300,12968536077,896,891,904,889,18455
20250113,135200,12951991252,888,887,890,885,7908
20250113,135100,12944976610,887,886,888,886,690
20250113,135000,12944364469,886,887,889,885,7188
20250113,134900,12937995482,887,892,893,886,5918
20250113,134800,12932739096,890,888,893,886,19679
20250113,134700,12915284253,888,899,901,888,45097
20250113,134600,12874917018,901,904,904,899,23087
20250113,134500,12854108616,902,905,905,885,51342
20250113,134400,12807881464,904,896,905,892,57563
20250113,134300,12756060128,892,895,897,892,37649
20250113,134200,12722364857,894,890,897,886,45396
20250113,134100,12681831611,886,887,890,885,14816
20250113,134000,12668679063,885,885,888,884,8011
20250113,133900,12661584977,884,883,889,882,11126
20250113,133800,12651726559,884,880,884,879,6676
20250113,133700,12645851740,878,882,886,877,12535
20250113,133600,12634795943,880,878,887,877,17045
20250113,133500,12619745359,878,878,883,875,17976
20250113,133400,12603944017,878,880,881,876,4022
20250113,133300,12600416231,878,878,879,876,1493
20250113,133200,12599106350,880,881,882,876,12328
20250113,133100,12588284964,881,880,886,878,8054
20250113,133000,12581201692,879,877,879,875,20917
20250113,132900,12562865200,878,881,881,876,14655
20250113,132800,12550001762,882,887,887,881,16603
20250113,132700,12535353509,886,885,888,882,16728
20250113,132600,12520547205,884,884,894,884,78055
20250113,132500,12451141848,885,877,886,876,22148
20250113,132400,12431617522,876,875,877,875,8272
20250113,132300,12424370842,876,874,876,873,17916
20250113,132200,12408699021,875,874,877,874,4310
20250113,132100,12404926824,874,875,877,873,2355
20250113,132000,12402866744,875,875,877,873,1008
20250113,131900,12401985468,875,875,877,872,3701
20250113,131800,12398754689,873,875,879,873,2564
20250113,131700,12396503404,872,871,873,869,11881
20250113,131600,12386169066,872,878,884,868,55549
20250113,131500,12337692076,880,878,885,878,29891
20250113,131400,12311364250,880,884,885,878,32493
20250113,131300,12282717588,883,880,885,876,9482
20250113,131200,12274372326,882,886,888,880,34437
20250113,131100,12243971075,887,889,892,886,29280
20250113,131000,12217938625,890,886,890,886,29267
20250113,130900,12191945404,887,886,888,883,41952
20250113,130800,12154777218,887,877,888,876,20869
20250113,130700,12136380102,877,869,881,868,16681
20250113,130600,12121824529,870,868,870,866,35767
20250113,130500,12090779645,869,872,872,868,16108
20250113,130400,12076770784,871,872,872,870,6717
20250113,130300,12070916915,872,871,872,868,19741
20250113,130200,12053737402,872,872,872,870,11174
20250113,130100,12044002886,871,874,875,870,14581
20250113,130000,12031295598,874,878,878,874,7353
20250113,125900,12024854312,876,878,880,874,33491
20250113,125800,11995446518,877,869,877,868,20913
20250113,125700,11977248948,869,873,877,866,77841
20250113,125600,11909509286,873,878,878,873,32437
20250113,125500,11881117963,878,885,885,877,39780
20250113,125400,11846129403,883,889,889,883,10001
20250113,125300,11837283677,889,895,895,889,34726
20250113,125200,11806382719,895,892,895,891,7820
20250113,125100,11799401066,893,887,893,885,9824
20250113,125000,11790651688,883,888,889,882,33376
20250113,124900,11761040054,888,890,893,888,19991
20250113,124800,11743218127,889,888,891,888,7848
20250113,124700,11736237750,887,887,889,886,6653
20250113,124600,11730333361,886,883,886,881,16905
20250113,124500,11715410921,881,883,885,878,80738
20250113,124400,11644322700,883,890,890,883,30045
20250113,124300,11617698000,890,892,892,889,21804
20250113,124200,11598287485,891,890,891,889,11253
20250113,124100,11588273819,889,889,890,888,9657
20250113,124000,11579691423,889,890,890,889,1864
20250113,123900,11578032922,890,891,892,890,3999
20250113,123800,11574472005,891,891,892,889,13585
20250113,123700,11562373659,890,891,894,890,18454
20250113,123600,11545912032,893,892,895,889,16856
20250113,123500,11530907089,892,889,896,888,20619
20250113,123400,11512518642,888,886,888,884,9570
20250113,123300,11504037710,885,879,885,878,167104
20250113,123200,11356976348,878,872,880,872,93804
20250113,123100,11274694747,873,895,897,873,137163
20250113,123000,11153636331,895,902,902,894,57942
20250113,122900,11101559616,902,903,903,901,70795
20250113,122800,11037708000,903,907,910,903,19169
20250113,122700,11020346255,907,914,917,906,35670
20250113,122600,10987897297,914,908,914,907,36602
20250113,122500,10954583705,908,913,913,908,22706
20250113,122400,10933910043,914,911,914,909,34106
20250113,122300,10902821528,911,922,922,908,103193
20250113,122200,10808274376,922,931,931,921,90478
20250113,122100,10724492055,931,932,933,930,8540
20250113,122000,10716537660,932,933,935,932,2451
20250113,121900,10714251387,933,933,935,933,2201
20250113,121800,10712195273,934,933,934,932,2206
20250113,121700,10710137016,932,932,933,931,5374
20250113,121600,10705128417,933,932,933,932,32
20250113,121500,10705098577,932,933,934,932,17135
20250113,121400,10689122000,933,934,934,933,2044
20250113,121300,10687214945,933,933,934,933,7025
20250113,121200,10680657590,934,934,934,933,722
20250113,121100,10679983767,934,934,934,933,302
20250113,121000,10679701787,934,934,935,932,2124
20250113,120900,10677720088,934,936,937,933,12740
20250113,120800,10665813826,933,937,937,933,9536
20250113,120700,10656903280,937,938,938,937,7226
20250113,120600,10650131389,936,933,939,933,5346
20250113,120500,10645137660,933,933,935,933,3245
20250113,120400,10642109860,933,933,933,931,5555
20250113,120300,10636935641,933,937,937,933,4384
20250113,120200,10632836195,938,934,938,934,6670
20250113,120100,10626599114,936,934,936,933,7903
20250113,120000,10619215387,935,938,940,934,7056
20250113,115900,10612605339,939,940,942,936,21228
20250113,115800,10592665741,941,934,941,934,20092
20250113,115700,10573808752,935,931,936,931,2121
20250113,115600,10571827455,936,932,936,930,11234
20250113,115500,10561326202,934,933,934,930,2924
20250113,115400,10558597729,930,929,933,928,27706
20250113,115300,10532866234,929,930,930,929,7710
20250113,115200,10525702881,930,933,933,929,17221
20250113,115100,10509683263,934,931,934,931,1221
20250113,115000,10508543730,932,931,934,930,1928
20250113,114900,10506747745,934,934,934,933,5552
20250113,114800,10501567621,934,931,934,931,9813
20250113,114700,10492418133,931,931,931,930,2352
20250113,114600,10490228622,931,930,931,929,5560
20250113,114500,10485060948,930,931,932,930,10824
20250113,114400,10474987038,932,933,933,932,2523
20250113,114300,10472635560,933,930,933,930,6140
20250113,114200,10466914848,931,932,933,930,2746
20250113,114100,10464360102,933,931,934,931,29
20250113,114000,10464333047,933,930,933,930,1275
20250113,113900,10463144416,932,934,934,930,1625
20250113,113800,10461628893,934,929,934,929,5350
20250113,113700,10456649327,929,929,929,928,6953
20250113,113600,10450193177,929,932,932,929,24361
20250113,113500,10427555599,931,932,932,931,5453
20250113,113400,10422476961,931,932,933,930,19727
20250113,113300,10404091356,932,931,932,928,9288
20250113,113200,10395456072,931,932,932,929,31714
20250113,113100,10365947264,932,933,933,931,3316
20250113,113000,10362857002,932,932,933,932,5831
20250113,112900,10357422508,932,932,933,932,2133
20250113,112800,10355434542,932,933,934,932,1762
20250113,112700,10353790824,934,933,934,931,3733
20250113,112600,10350312469,931,933,933,931,24198
20250113,112500,10327762598,934,935,935,933,6127
20250113,112400,10322042739,935,935,936,934,6735
20250113,112300,10315745840,936,935,939,934,3810
20250113,112200,10312183461,934,934,935,934,9076
20250113,112100,10303703110,934,936,936,934,17242
20250113,112000,10287582733,936,937,937,936,12198
20250113,111900,10276165031,939,940,940,936,1900
20250113,111800,10274382789,940,936,940,936,2382
20250113,111700,10272149573,936,935,939,935,22488
20250113,111600,10251116651,935,937,937,935,8511
20250113,111500,10243155997,938,939,939,938,6111
20250113,111400,10237423376,939,938,939,936,16159
20250113,111300,10222273412,938,939,939,936,11340
20250113,111200,10211633109,939,947,947,939,41655
20250113,111100,10172342965,946,944,947,943,29140
20250113,111000,10144794620,943,941,944,938,15452
20250113,110900,10130248014,942,938,943,938,29145
20250113,110800,10102798482,939,938,940,933,2305
20250113,110700,10100636073,933,942,944,932,34319
20250113,110600,10068414778,943,941,945,940,23969
20250113,110500,10045808921,940,935,941,934,39824
20250113,110400,10008425972,934,934,935,933,4106
20250113,110300,10004590337,933,931,935,931,8924
20250113,110200,9996266397,931,932,934,930,5357
20250113,110100,9991276562,934,931,935,931,11090
20250113,110000,9980914163,931,935,935,931,3681
20250113,105900,9977481917,935,932,935,930,51674
20250113,105800,9929382734,932,933,934,932,7697
20250113,105700,9922204243,933,937,937,932,50260
20250113,105600,9875267595,938,937,938,935,6819
20250113,105500,9868883920,938,936,938,936,4530
20250113,105400,9864639110,936,936,936,936,3393
20250113,105300,9861463262,938,939,939,936,5765
20250113,105200,9856058591,939,935,939,935,8783
20250113,105100,9847830953,937,936,937,934,2836
20250113,105000,9845179132,937,937,937,934,20067
20250113,104900,9826400411,936,937,939,936,14364
20250113,104800,9812941719,937,937,939,935,14665
20250113,104700,9799211142,936,937,938,936,5809
20250113,104600,9793767514,937,938,940,936,16893
20250113,104500,9777909629,938,937,940,937,7956
20250113,104400,9770444252,937,932,940,931,8411
20250113,104300,9762599978,932,931,933,930,8970
20250113,104200,9754246669,931,931,933,931,9353
20250113,104100,9745529756,931,937,937,930,34844
20250113,104000,9713056603,936,939,941,934,35457
20250113,103900,9679798374,938,940,946,937,55630
20250113,103800,9627501179,938,945,945,935,23187
20250113,103700,9605639649,945,935,946,933,39920
20250113,103600,9567991977,935,932,935,930,8223
20250113,103500,9560315541,931,929,931,928,14015
20250113,103400,9547284436,928,929,933,928,30462
20250113,103300,9518979717,929,930,930,927,22562
20250113,103200,9498025593,930,935,938,930,40532
20250113,103100,9460172683,935,940,940,935,20421
20250113,103000,9441037489,938,943,943,938,22804
20250113,102900,9419594409,943,943,943,942,1822
20250113,102800,9417876753,942,942,945,938,11557
20250113,102700,9407002676,941,939,941,938,14861
20250113,102600,9393048144,939,941,941,938,38434
20250113,102500,9356970304,942,947,948,942,35692
20250113,102400,9323246044,948,944,950,944,16368
20250113,102300,9307722040,948,948,950,944,31210
20250113,102200,9278113318,949,947,949,945,35075
20250113,102100,9244908975,945,950,950,945,16745
20250113,102000,9229028119,949,947,951,946,21761
20250113,101900,9208371855,947,944,949,944,13800
20250113,101800,9195311114,946,944,946,942,12945
20250113,101700,9183084398,944,942,945,942,25496
20250113,101600,9159025112,942,938,942,935,26869
20250113,101500,9133822295,937,936,938,934,13718
20250113,101400,9120977127,936,931,936,930,36875
20250113,101300,9086652982,931,937,940,931,48246
20250113,101200,9041564203,935,935,937,934,18927
20250113,101100,9023874493,936,938,939,934,45675
20250113,101000,8981135175,939,936,940,935,8978
20250113,100900,8972728353,940,942,944,935,40879
20250113,100800,8934313627,942,945,945,940,6724
20250113,100700,8927968959,945,945,946,936,75005
20250113,100600,8857488855,943,948,950,942,38751
20250113,100500,8820905657,946,952,953,946,40750
20250113,100400,8782179878,952,956,956,951,17715
20250113,100300,8765315096,955,949,967,949,26166
20250113,100200,8740272458,948,968,970,946,122812
20250113,100100,8622105319,968,964,970,963,51318
20250113,100000,8572536343,964,963,964,960,93066
20250113,095900,8483009502,962,957,964,955,40532
20250113,095800,8444099971,957,950,960,950,29637
20250113,095700,8415776849,950,947,951,946,19471
20250113,095600,8397289425,946,954,954,946,67916
20250113,095500,8332765351,953,956,961,953,65246
20250113,095400,8270367019,958,947,970,946,207249
20250113,095300,8072368386,947,947,949,945,29903
20250113,095200,8044043647,947,943,947,942,7363
20250113,095100,8037095052,943,942,946,940,7151
20250113,095000,8030347699,942,941,942,938,46771
20250113,094900,7986378714,941,939,941,938,17332
20250113,094800,7970079994,938,938,942,937,4547
20250113,094700,7965813385,938,937,943,937,15034
20250113,094600,7951697211,943,933,944,932,14735
20250113,094500,7937893224,940,945,945,932,62448
20250113,094400,7879184375,945,945,950,941,50731
20250113,094300,7831146035,947,930,948,925,52861
20250113,094200,7781517171,930,926,930,924,44770
20250113,094100,7740028794,926,920,926,920,49998
20250113,094000,7693891655,920,929,929,920,126781
20250113,093900,7576835415,929,934,934,929,53236
20250113,093800,7527314374,931,940,940,929,178264
20250113,093700,7360972845,939,945,947,939,92388
20250113,093600,7273898965,947,948,950,945,34145
20250113,093500,7241564682,948,948,949,946,21037
20250113,093400,7221640271,946,949,949,945,41767
20250113,093300,7182092635,948,953,953,948,24130
20250113,093200,7159151577,952,955,955,949,42936
20250113,093100,7118308139,955,947,955,947,27441
20250113,093000,7092198248,950,950,951,945,106088
20250113,092900,6991633990,951,957,957,950,94036
20250113,092800,6902032264,956,961,962,955,74019
20250113,092700,6831088549,961,964,966,961,40634
20250113,092600,6791951118,966,963,967,962,23720
20250113,092500,6769067326,963,969,969,963,12820
20250113,092400,6756700199,964,966,970,964,34085
20250113,092300,6723739605,969,970,970,964,45291
20250113,092200,6679984919,970,969,974,967,94081
20250113,092100,6588756108,969,970,970,965,39960
20250113,092000,6550090483,968,975,976,968,76248
20250113,091900,6476174346,975,979,980,966,127774
20250113,091800,6351648170,977,981,983,975,90023
20250113,091700,6263525954,981,966,982,960,131055
20250113,091600,6136488944,967,974,974,966,67423
20250113,091500,6071093598,972,985,990,960,176951
20250113,091400,5898550329,980,981,991,974,113067
20250113,091300,5787364175,984,979,1003,960,809760
20250113,091200,4983224184,977,962,990,960,175872
20250113,091100,4811658027,961,954,962,953,55578
20250113,091000,4758416684,953,950,961,949,103487
20250113,090900,4659757816,954,961,963,950,109074
20250113,090800,4555552113,961,970,972,952,184860
20250113,090700,4377365913,972,991,991,970,187605
20250113,090600,4193488553,991,993,996,981,271248
20250113,090500,3925331942,993,974,994,970,459428
20250113,090400,3474153235,974,964,980,958,337882
20250113,090300,3147057140,963,947,965,944,270640
20250113,090200,2888845371,947,994,995,925,755539
20250113,090100,2164308138,995,960,1000,949,1157951
20250113,090000,1020814355,950,926,970,921,1085139