stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,204000,3427867497,640,640,640,640,46652
20250113,203900,3427867497,640,640,640,640,0
20250113,203800,3427867497,640,640,640,640,0
20250113,203700,3427867497,640,640,640,640,0
20250113,203600,3427867497,640,640,640,640,0
20250113,203500,3427867497,640,640,640,640,0
20250113,203400,3427867497,640,640,640,640,0
20250113,203300,3427867497,640,640,640,640,0
20250113,203200,3427867497,640,640,640,640,0
20250113,203100,3427867497,640,640,640,640,0
20250113,203000,3427867497,640,640,640,640,0
20250113,202900,3427867497,640,640,640,640,0
20250113,202800,3427867497,640,640,640,640,0
20250113,202700,3427867497,640,640,640,640,0
20250113,202600,3427867497,640,640,640,640,0
20250113,202500,3427867497,640,640,640,640,0
20250113,202400,3427867497,640,640,640,640,0
20250113,202300,3427867497,640,640,640,640,0
20250113,202200,3427867497,640,640,640,640,0
20250113,202100,3427867497,640,640,640,640,0
20250113,202000,3427867497,640,640,640,640,0
20250113,201900,3427867497,640,640,640,640,0
20250113,201800,3427867497,640,640,640,640,0
20250113,201700,3427867497,640,640,640,640,0
20250113,201600,3427867497,640,640,640,640,0
20250113,201500,3427867497,640,640,640,640,0
20250113,201400,3427867497,640,640,640,640,0
20250113,201300,3427867497,640,640,640,640,0
20250113,201200,3427867497,640,640,640,640,0
20250113,201100,3427867497,640,640,640,640,0
20250113,201000,3427867497,640,640,640,640,46652
20250113,200900,3427867497,640,640,640,640,0
20250113,200800,3427867497,640,640,640,640,0
20250113,200700,3427867497,640,640,640,640,0
20250113,200600,3427867497,640,640,640,640,0
20250113,200500,3427867497,640,640,640,640,0
20250113,200400,3427867497,640,640,640,640,0
20250113,200300,3427867497,640,640,640,640,0
20250113,200200,3427867497,640,640,640,640,0
20250113,200100,3427867497,640,640,640,640,0
20250113,200000,3427867497,640,640,640,640,0
20250113,195900,3427867497,640,640,640,640,0
20250113,195800,3427867497,640,640,640,640,0
20250113,195700,3427867497,640,640,640,640,0
20250113,195600,3427867497,640,640,640,640,0
20250113,195500,3427867497,640,640,640,640,0
20250113,195400,3427867497,640,640,640,640,0
20250113,195300,3427867497,640,640,640,640,0
20250113,195200,3427867497,640,640,640,640,0
20250113,195100,3427867497,640,640,640,640,0
20250113,195000,3427867497,640,640,640,640,0
20250113,194900,3427867497,640,640,640,640,0
20250113,194800,3427867497,640,640,640,640,0
20250113,194700,3427867497,640,640,640,640,0
20250113,194600,3427867497,640,640,640,640,0
20250113,194500,3427867497,640,640,640,640,0
20250113,194400,3427867497,640,640,640,640,0
20250113,194300,3427867497,640,640,640,640,0
20250113,194200,3427867497,640,640,640,640,0
20250113,194100,3427867497,640,640,640,640,0
20250113,194000,3427867497,640,640,640,640,46652
20250113,193900,3427867497,640,640,640,640,0
20250113,193800,3427867497,640,640,640,640,0
20250113,193700,3427867497,640,640,640,640,0
20250113,193600,3427867497,640,640,640,640,0
20250113,193500,3427867497,640,640,640,640,0
20250113,193400,3427867497,640,640,640,640,0
20250113,193300,3427867497,640,640,640,640,0
20250113,193200,3427867497,640,640,640,640,0
20250113,193100,3427867497,640,640,640,640,0
20250113,193000,3427867497,640,640,640,640,0
20250113,192900,3427867497,640,640,640,640,0
20250113,192800,3427867497,640,640,640,640,0
20250113,192700,3427867497,640,640,640,640,0
20250113,192600,3427867497,640,640,640,640,0
20250113,192500,3427867497,640,640,640,640,0
20250113,192400,3427867497,640,640,640,640,0
20250113,192300,3427867497,640,640,640,640,0
20250113,192200,3427867497,640,640,640,640,0
20250113,192100,3427867497,640,640,640,640,0
20250113,192000,3427867497,640,640,640,640,0
20250113,191900,3427867497,640,640,640,640,0
20250113,191800,3427867497,640,640,640,640,0
20250113,191700,3427867497,640,640,640,640,0
20250113,191600,3427867497,640,640,640,640,0
20250113,191500,3427867497,640,640,640,640,0
20250113,191400,3427867497,640,640,640,640,0
20250113,191300,3427867497,640,640,640,640,0
20250113,191200,3427867497,640,640,640,640,0
20250113,191100,3427867497,640,640,640,640,0
20250113,191000,3427867497,640,640,640,640,46652
20250113,190900,3427867497,640,640,640,640,0
20250113,190800,3427867497,640,640,640,640,0
20250113,190700,3427867497,640,640,640,640,0
20250113,190600,3427867497,640,640,640,640,0
20250113,190500,3427867497,640,640,640,640,0
20250113,190400,3427867497,640,640,640,640,0
20250113,190300,3427867497,640,640,640,640,0
20250113,190200,3427867497,640,640,640,640,0
20250113,190100,3427867497,640,640,640,640,0
20250113,190000,3427867497,640,640,640,640,0
20250113,185900,3427867497,640,640,640,640,0
20250113,185800,3427867497,640,640,640,640,0
20250113,185700,3427867497,640,640,640,640,0
20250113,185600,3427867497,640,640,640,640,0
20250113,185500,3427867497,640,640,640,640,0
20250113,185400,3427867497,640,640,640,640,0
20250113,185300,3427867497,640,640,640,640,0
20250113,185200,3427867497,640,640,640,640,0
20250113,185100,3427867497,640,640,640,640,0
20250113,185000,3427867497,640,640,640,640,0
20250113,184900,3427867497,640,640,640,640,0
20250113,184800,3427867497,640,640,640,640,0
20250113,184700,3427867497,640,640,640,640,0
20250113,184600,3427867497,640,640,640,640,0
20250113,184500,3427867497,640,640,640,640,0
20250113,184400,3427867497,640,640,640,640,0
20250113,184300,3427867497,640,640,640,640,0
20250113,184200,3427867497,640,640,640,640,0
20250113,184100,3427867497,640,640,640,640,0
20250113,184000,3427867497,640,640,640,640,46652
20250113,183900,3427867497,640,640,640,640,0
20250113,183800,3427867497,640,640,640,640,0
20250113,183700,3427867497,640,640,640,640,0
20250113,183600,3427867497,640,640,640,640,0
20250113,183500,3427867497,640,640,640,640,0
20250113,183400,3427867497,640,640,640,640,0
20250113,183300,3427867497,640,640,640,640,0
20250113,183200,3427867497,640,640,640,640,0
20250113,183100,3427867497,640,640,640,640,0
20250113,183000,3427867497,640,640,640,640,0
20250113,182900,3427867497,640,640,640,640,0
20250113,182800,3427867497,640,640,640,640,0
20250113,182700,3427867497,640,640,640,640,0
20250113,182600,3427867497,640,640,640,640,0
20250113,182500,3427867497,640,640,640,640,0
20250113,182400,3427867497,640,640,640,640,0
20250113,182300,3427867497,640,640,640,640,0
20250113,182200,3427867497,640,640,640,640,0
20250113,182100,3427867497,640,640,640,640,0
20250113,182000,3427867497,640,640,640,640,0
20250113,181900,3427867497,640,640,640,640,0
20250113,181800,3427867497,640,640,640,640,0
20250113,181700,3427867497,640,640,640,640,0
20250113,181600,3427867497,640,640,640,640,0
20250113,181500,3427867497,640,640,640,640,0
20250113,181400,3427867497,640,640,640,640,0
20250113,181300,3427867497,640,640,640,640,0
20250113,181200,3427867497,640,640,640,640,0
20250113,181100,3427867497,640,640,640,640,0
20250113,181000,3427867497,640,640,640,640,46652
20250113,180900,3427867497,640,640,640,640,0
20250113,180800,3427867497,640,640,640,640,0
20250113,180700,3427867497,640,640,640,640,0
20250113,180600,3427867497,640,640,640,640,0
20250113,180500,3427867497,640,640,640,640,0
20250113,180400,3427867497,640,640,640,640,0
20250113,180300,3427867497,640,640,640,640,0
20250113,180200,3427867497,640,640,640,640,0
20250113,180100,3427867497,640,640,640,640,0
20250113,180000,3427867497,640,640,640,640,0
20250113,175900,3427867497,640,640,640,640,0
20250113,175800,3427867497,640,640,640,640,0
20250113,175700,3427867497,640,640,640,640,0
20250113,175600,3427867497,640,640,640,640,0
20250113,175500,3427867497,640,640,640,640,0
20250113,175400,3427867497,640,640,640,640,0
20250113,175300,3427867497,640,640,640,640,0
20250113,175200,3427867497,640,640,640,640,0
20250113,175100,3427867497,640,640,640,640,0
20250113,175000,3427867497,640,640,640,640,0
20250113,174900,3427867497,640,640,640,640,0
20250113,174800,3427867497,640,640,640,640,0
20250113,174700,3427867497,640,640,640,640,0
20250113,174600,3427867497,640,640,640,640,0
20250113,174500,3427867497,640,640,640,640,0
20250113,174400,3427867497,640,640,640,640,0
20250113,174300,3427867497,640,640,640,640,0
20250113,174200,3427867497,640,640,640,640,0
20250113,174100,3427867497,640,640,640,640,0
20250113,174000,3427867497,640,640,640,640,46652
20250113,173900,3427867497,640,640,640,640,0
20250113,173800,3427867497,640,640,640,640,0
20250113,173700,3427867497,640,640,640,640,0
20250113,173600,3427867497,640,640,640,640,0
20250113,173500,3427867497,640,640,640,640,0
20250113,173400,3427867497,640,640,640,640,0
20250113,173300,3427867497,640,640,640,640,0
20250113,173200,3427867497,640,640,640,640,0
20250113,173100,3427867497,640,640,640,640,0
20250113,173000,3427867497,640,640,640,640,0
20250113,172900,3427867497,640,640,640,640,0
20250113,172800,3427867497,640,640,640,640,0
20250113,172700,3427867497,640,640,640,640,0
20250113,172600,3427867497,640,640,640,640,0
20250113,172500,3427867497,640,640,640,640,0
20250113,172400,3427867497,640,640,640,640,0
20250113,172300,3427867497,640,640,640,640,0
20250113,172200,3427867497,640,640,640,640,0
20250113,172100,3427867497,640,640,640,640,0
20250113,172000,3427867497,640,640,640,640,0
20250113,171900,3427867497,640,640,640,640,0
20250113,171800,3427867497,640,640,640,640,0
20250113,171700,3427867497,640,640,640,640,0
20250113,171600,3427867497,640,640,640,640,0
20250113,171500,3427867497,640,640,640,640,0
20250113,171400,3427867497,640,640,640,640,0
20250113,171300,3427867497,640,640,640,640,0
20250113,171200,3427867497,640,640,640,640,0
20250113,171100,3427867497,640,640,640,640,0
20250113,171000,3427867497,640,640,640,640,46652
20250113,170900,3427867497,640,640,640,640,0
20250113,170800,3427867497,640,640,640,640,0
20250113,170700,3427867497,640,640,640,640,0
20250113,170600,3427867497,640,640,640,640,0
20250113,170500,3427867497,640,640,640,640,0
20250113,170400,3427867497,640,640,640,640,0
20250113,170300,3427867497,640,640,640,640,0
20250113,170200,3427867497,640,640,640,640,0
20250113,170100,3427867497,640,640,640,640,0
20250113,170000,3427867497,640,640,640,640,0
20250113,165900,3427867497,640,640,640,640,0
20250113,165800,3427867497,640,640,640,640,0
20250113,165700,3427867497,640,640,640,640,0
20250113,165600,3427867497,640,640,640,640,0
20250113,165500,3427867497,640,640,640,640,0
20250113,165400,3427867497,640,640,640,640,0
20250113,165300,3427867497,640,640,640,640,0
20250113,165200,3427867497,640,640,640,640,0
20250113,165100,3427867497,640,640,640,640,0
20250113,165000,3427867497,640,640,640,640,0
20250113,164900,3427867497,640,640,640,640,0
20250113,164800,3427867497,640,640,640,640,0
20250113,164700,3427867497,640,640,640,640,0
20250113,164600,3427867497,640,640,640,640,0
20250113,164500,3427867497,640,640,640,640,0
20250113,164400,3427867497,640,640,640,640,0
20250113,164300,3427867497,640,640,640,640,0
20250113,164200,3427867497,640,640,640,640,0
20250113,164100,3427867497,640,640,640,640,0
20250113,164000,3427867497,640,640,640,640,46652
20250113,163900,3427867497,640,640,640,640,0
20250113,163800,3427867497,640,640,640,640,0
20250113,163700,3427867497,640,640,640,640,0
20250113,163600,3427867497,640,640,640,640,0
20250113,163500,3427867497,640,640,640,640,0
20250113,163400,3427867497,640,640,640,640,0
20250113,163300,3427867497,640,640,640,640,0
20250113,163200,3427867497,640,640,640,640,0
20250113,163100,3427867497,640,640,640,640,0
20250113,163000,3427867497,640,640,640,640,0
20250113,162900,3427867497,640,640,640,640,0
20250113,162800,3427867497,640,640,640,640,0
20250113,162700,3427867497,640,640,640,640,0
20250113,162600,3427867497,640,640,640,640,0
20250113,162500,3427867497,640,640,640,640,0
20250113,162400,3427867497,640,640,640,640,0
20250113,162300,3427867497,640,640,640,640,0
20250113,162200,3427867497,640,640,640,640,0
20250113,162100,3427867497,640,640,640,640,0
20250113,162000,3427867497,640,640,640,640,0
20250113,161900,3427867497,640,640,640,640,0
20250113,161800,3427867497,640,640,640,640,0
20250113,161700,3427867497,640,640,640,640,0
20250113,161600,3427867497,640,640,640,640,0
20250113,161500,3427867497,640,640,640,640,0
20250113,161400,3427867497,640,640,640,640,0
20250113,161300,3427867497,640,640,640,640,0
20250113,161200,3427867497,640,640,640,640,0
20250113,161100,3427867497,640,640,640,640,0
20250113,161000,3427867497,640,640,640,640,46652
20250113,160900,3427867497,640,640,640,640,0
20250113,160800,3427867497,640,640,640,640,0
20250113,160700,3427867497,640,640,640,640,0
20250113,160600,3427867497,640,640,640,640,0
20250113,160500,3427867497,640,640,640,640,0
20250113,160400,3427867497,640,640,640,640,0
20250113,160300,3427867497,640,640,640,640,0
20250113,160200,3427867497,640,640,640,640,0
20250113,160100,3427867497,640,640,640,640,0
20250113,160000,3427867497,640,640,640,640,0
20250113,155900,3427867497,640,640,640,640,0
20250113,155800,3427867497,640,640,640,640,0
20250113,155700,3427867497,640,640,640,640,0
20250113,155600,3427867497,640,640,640,640,0
20250113,155500,3427867497,640,640,640,640,0
20250113,155400,3427867497,640,640,640,640,0
20250113,155300,3427867497,640,640,640,640,0
20250113,155200,3427867497,640,640,640,640,0
20250113,155100,3427867497,640,640,640,640,0
20250113,155000,3427867497,640,640,640,640,0
20250113,154900,3427867497,640,640,640,640,0
20250113,154800,3427867497,640,640,640,640,0
20250113,154700,3427867497,640,640,640,640,0
20250113,154600,3427867497,640,640,640,640,0
20250113,154500,3427867497,640,640,640,640,0
20250113,154400,3427867497,640,640,640,640,0
20250113,154300,3427867497,640,640,640,640,0
20250113,154200,3427867497,640,640,640,640,0
20250113,154100,3427867497,640,640,640,640,0
20250113,154000,3427867497,640,640,640,640,46652
20250113,153900,3427867497,640,640,640,640,0
20250113,153800,3427867497,640,640,640,640,0
20250113,153700,3427867497,640,640,640,640,0
20250113,153600,3427867497,640,640,640,640,0
20250113,153500,3427867497,640,640,640,640,0
20250113,153400,3427867497,640,640,640,640,0
20250113,153300,3427867497,640,640,640,640,0
20250113,153200,3427867497,640,640,640,640,0
20250113,153100,3427867497,640,640,640,640,0
20250113,153000,3427867497,640,640,640,640,46652
20250113,152900,3398010217,643,643,643,643,0
20250113,152800,3398010217,643,643,643,643,0
20250113,152700,3398010217,643,643,643,643,0
20250113,152600,3398010217,643,643,643,643,0
20250113,152500,3398010217,643,643,643,643,0
20250113,152400,3398010217,643,643,643,643,0
20250113,152300,3398010217,643,643,643,643,0
20250113,152200,3398010217,643,643,643,643,0
20250113,152100,3398010217,643,643,643,643,0
20250113,152000,3398010217,643,643,643,643,0
20250113,151900,3398010217,643,640,643,636,16763
20250113,151800,3387296033,635,635,644,634,42087
20250113,151700,3360285127,638,638,638,638,816
20250113,151600,3359764519,638,638,638,635,10779
20250113,151500,3352891118,638,636,639,634,18495
20250113,151400,3341100120,637,636,637,634,6216
20250113,151300,3337147139,636,634,638,634,2222
20250113,151200,3335737907,638,633,638,633,14481
20250113,151100,3326545565,632,631,633,626,6692
20250113,151000,3322323087,630,627,630,627,7320
20250113,150900,3317711788,630,630,630,630,8565
20250113,150800,3312315838,630,629,630,629,101
20250113,150700,3312252213,626,627,627,625,3028
20250113,150600,3310357177,626,627,628,624,22038
20250113,150500,3296578692,631,627,631,627,1868
20250113,150400,3295403376,627,630,630,624,27777
20250113,150300,3277928759,630,629,630,625,11554
20250113,150200,3270670450,630,630,630,626,14119
20250113,150100,3261809324,629,629,629,628,3910
20250113,150000,3259351511,629,631,631,629,5215
20250113,145900,3256066953,630,631,632,629,1717
20250113,145800,3254986130,630,631,633,630,6456
20250113,145700,3250914264,631,633,633,631,871
20250113,145600,3250363809,633,633,633,633,2550
20250113,145500,3248749659,633,631,633,631,3623
20250113,145400,3246457524,631,632,632,631,129
20250113,145300,3246376122,633,633,635,633,9972
20250113,145200,3240060495,635,635,635,629,3468
20250113,145100,3237873087,632,634,635,632,35878
20250113,145000,3215112847,634,634,634,632,2235
20250113,144900,3213698121,634,632,634,631,5181
20250113,144800,3210425870,632,629,635,627,6805
20250113,144700,3206135634,630,627,630,623,12299
20250113,144600,3198452819,622,627,628,622,42165
20250113,144500,3172100976,628,630,630,627,15699
20250113,144400,3162235544,630,635,635,630,20615
20250113,144300,3149230320,635,637,637,634,5327
20250113,144200,3145845694,637,637,638,636,2462
20250113,144100,3144278524,636,633,636,633,2388
20250113,144000,3142763220,633,633,633,632,4928
20250113,143900,3139647814,633,630,633,630,8355
20250113,143800,3134379351,630,629,630,629,5482
20250113,143700,3130927053,630,630,632,629,15576
20250113,143600,3121121855,627,628,631,627,8424
20250113,143500,3115828155,628,630,630,626,32072
20250113,143400,3095698489,630,635,635,630,30463
20250113,143300,3076458005,635,636,636,635,278
20250113,143200,3076281205,636,633,636,631,12176
20250113,143100,3068587560,633,639,639,632,14831
20250113,143000,3059161811,640,641,641,640,207
20250113,142900,3059029227,642,638,642,638,1002
20250113,142800,3058386873,638,635,638,635,15513
20250113,142700,3048528856,634,632,634,631,12127
20250113,142600,3040854413,633,635,636,631,34403
20250113,142500,3019078135,635,639,639,635,32187
20250113,142400,2998582263,639,641,641,639,9643
20250113,142300,2992409020,641,642,642,641,20537
20250113,142200,2979236663,642,643,643,642,3101
20250113,142100,2977245820,643,642,643,642,1385
20250113,142000,2976356450,643,643,643,643,3912
20250113,141900,2973841034,644,642,644,642,655
20250113,141800,2973420272,643,642,643,642,11
20250113,141700,2973413209,643,645,645,643,4638
20250113,141600,2970428996,645,645,645,645,1091
20250113,141500,2969725301,644,645,645,644,331
20250113,141400,2969512136,645,645,645,644,34
20250113,141300,2969490220,644,645,645,644,3496
20250113,141200,2967235694,645,645,645,644,1112
20250113,141100,2966518455,644,643,644,643,4529
20250113,141000,2963602803,643,644,644,642,666
20250113,140900,2963174506,644,644,644,644,1
20250113,140800,2963173862,642,644,644,642,6191
20250113,140700,2959194920,644,645,645,644,4164
20250113,140600,2956511304,645,645,645,643,12278
20250113,140500,2948597972,645,647,647,644,22684
20250113,140400,2933969283,647,648,648,645,1563
20250113,140300,2932956948,647,646,647,645,5650
20250113,140200,2929301853,646,647,647,646,1081
20250113,140100,2928603524,647,644,647,644,8731
20250113,140000,2922961583,643,644,644,643,11522
20250113,135900,2915541425,643,645,645,643,5176
20250113,135800,2912211255,645,646,646,645,2315
20250113,135700,2910716991,646,645,646,645,1310
20250113,135600,2909871642,644,642,644,642,14332
20250113,135500,2900654698,643,643,643,643,500
20250113,135400,2900333198,640,642,642,640,6039
20250113,135300,2896459060,640,640,641,639,13021
20250113,135200,2888123030,640,641,641,639,4692
20250113,135100,2885122508,640,640,640,639,18190
20250113,135000,2873495913,640,640,640,640,3200
20250113,134900,2871447913,640,640,640,640,16296
20250113,134800,2861018473,640,641,641,640,17111
20250113,134700,2850065636,641,641,641,641,5317
20250113,134600,2846657439,640,641,643,640,11661
20250113,134500,2839186113,640,640,640,640,1274
20250113,134400,2838370753,641,641,641,641,1461
20250113,134300,2837434252,641,641,641,641,18673
20250113,134200,2825464859,641,640,641,640,6590
20250113,134100,2821245151,640,642,642,640,16820
20250113,134000,2810474511,641,642,642,641,2809
20250113,133900,2808671662,643,643,643,642,3441
20250113,133800,2806462239,642,642,642,642,0
20250113,133700,2806462239,642,643,643,642,5192
20250113,133600,2803124148,643,642,643,642,353
20250113,133500,2802897521,642,642,642,642,3048
20250113,133400,2800940705,643,643,643,642,592
20250113,133300,2800560590,643,643,643,642,1323
20250113,133200,2799710225,643,643,643,643,0
20250113,133100,2799710225,643,641,643,641,25
20250113,133000,2799694170,641,642,642,641,3627
20250113,132900,2797368163,641,642,643,641,3393
20250113,132800,2795189713,643,642,643,642,12
20250113,132700,2795181998,641,641,641,641,657
20250113,132600,2794760861,643,641,643,641,105
20250113,132500,2794693554,641,642,642,641,2317
20250113,132400,2793208356,644,643,644,641,6996
20250113,132300,2788712130,643,643,643,643,200
20250113,132200,2788583530,643,640,643,640,2048
20250113,132100,2787269529,640,640,641,640,19365
20250113,132000,2774872876,641,641,644,641,5654
20250113,131900,2771248549,642,641,642,640,2562
20250113,131800,2769607054,640,641,641,640,3265
20250113,131700,2767515039,644,644,644,644,299
20250113,131600,2767322483,645,641,645,640,781
20250113,131500,2766821655,640,645,645,640,11569
20250113,131400,2759398667,645,647,647,645,206
20250113,131300,2759265589,647,646,647,646,3462
20250113,131200,2757026175,647,647,647,646,9006
20250113,131100,2751200258,646,646,646,646,280
20250113,131000,2751019378,647,647,648,646,6024
20250113,130900,2747123726,648,646,648,646,5694
20250113,130800,2743441486,646,647,647,646,67
20250113,130700,2743398148,647,645,647,645,300
20250113,130600,2743204152,645,647,647,645,29550
20250113,130500,2724113821,648,645,648,645,8544
20250113,130400,2718598377,645,640,645,640,6436
20250113,130300,2714456725,640,640,640,640,4804
20250113,130200,2711382165,640,640,640,640,0
20250113,130100,2711382165,640,642,642,640,23791
20250113,130000,2696155310,643,643,643,641,15305
20250113,125900,2686341303,643,643,643,642,13954
20250113,125800,2677381200,643,644,644,643,5051
20250113,125700,2674133397,645,645,645,645,1
20250113,125600,2674132752,645,643,645,643,448
20250113,125500,2673844622,642,644,644,642,16328
20250113,125400,2663343997,644,645,645,644,1322
20250113,125300,2662492609,645,646,646,645,1390
20250113,125200,2661595942,646,646,647,646,385
20250113,125100,2661347186,644,645,646,644,6460
20250113,125000,2657183767,644,647,648,644,15189
20250113,124900,2647371548,646,644,646,644,2283
20250113,124800,2645899490,644,643,644,643,2020
20250113,124700,2644600559,643,641,643,641,3766
20250113,124600,2642184696,642,642,642,642,268
20250113,124500,2642012640,643,642,643,642,2770
20250113,124400,2640234209,642,642,642,641,9195
20250113,124300,2634333154,642,641,642,641,3448
20250113,124200,2632122200,641,640,641,640,10834
20250113,124100,2625188342,641,641,641,640,9746
20250113,124000,2618949678,641,642,642,641,5910
20250113,123900,2615161287,642,643,643,641,523
20250113,123800,2614825016,643,644,644,641,6222
20250113,123700,2610836485,644,641,644,641,1066
20250113,123600,2610150671,641,643,643,641,11550
20250113,123500,2602730038,643,644,644,643,1407
20250113,123400,2601824279,644,644,644,643,2233
20250113,123300,2600386391,643,645,645,643,7714
20250113,123200,2595413443,644,643,644,643,921
20250113,123100,2594820817,643,643,643,643,1253
20250113,123000,2594015138,641,642,642,641,5277
20250113,122900,2590630850,642,642,643,642,1473
20250113,122800,2589685149,642,643,643,642,2745
20250113,122700,2587920759,643,642,643,642,784
20250113,122600,2587417418,642,642,642,641,1205
20250113,122500,2586643848,642,642,642,642,2098
20250113,122400,2585296932,642,640,642,640,14028
20250113,122300,2576318615,640,641,643,640,49321
20250113,122200,2544744063,641,642,644,641,20132
20250113,122100,2531835055,642,642,642,641,16945
20250113,122000,2520969480,642,643,644,641,20512
20250113,121900,2507800224,643,644,644,642,7261
20250113,121800,2503133309,644,642,644,641,7724
20250113,121700,2498176418,641,645,645,641,32609
20250113,121600,2477218745,646,648,648,646,6889
20250113,121500,2472765489,646,644,648,644,1464
20250113,121400,2471818976,644,648,648,644,5816
20250113,121300,2468066441,648,647,648,645,2643
20250113,121200,2466359312,645,645,645,645,5383
20250113,121100,2462887277,645,645,645,645,545
20250113,121000,2462535752,645,645,647,645,551
20250113,120900,2462179657,648,648,648,645,720
20250113,120800,2461713746,645,648,648,645,10939
20250113,120700,2454653177,649,649,649,649,900
20250113,120600,2454069077,649,649,649,648,208
20250113,120500,2453934102,643,648,649,643,8454
20250113,120400,2448482538,649,648,650,648,1403
20250113,120300,2447571336,642,648,650,642,16467
20250113,120200,2436971403,648,650,650,647,11950
20250113,120100,2429227209,650,650,650,647,323
20250113,120000,2429017328,650,650,650,647,960
20250113,115900,2428394758,648,650,651,648,924
20250113,115800,2427794395,650,649,650,648,9511
20250113,115700,2421614235,648,643,650,643,4311
20250113,115600,2418821859,644,644,644,642,14744
20250113,115500,2409344039,644,645,645,644,4559
20250113,115400,2406406910,645,648,648,645,12689
20250113,115300,2398212683,648,647,648,647,5052
20250113,115200,2394939792,647,647,647,647,5637
20250113,115100,2391292653,647,647,648,646,3435
20250113,115000,2389070922,648,648,649,648,6616
20250113,114900,2384783654,648,647,648,647,5991
20250113,114800,2380907327,648,647,648,645,12844
20250113,114700,2372609542,647,647,647,646,7631
20250113,114600,2367677084,647,648,649,647,5375
20250113,114500,2364198021,648,649,649,648,9971
20250113,114400,2357736313,649,650,650,649,7755
20250113,114300,2352700211,650,651,651,649,2626
20250113,114200,2350993742,651,651,651,650,2165
20250113,114100,2349585153,651,651,651,651,3491
20250113,114000,2347312512,651,652,652,651,4910
20250113,113900,2344111331,651,650,651,648,14199
20250113,113800,2334881787,649,648,649,647,1443
20250113,113700,2333946351,648,648,648,647,137
20250113,113600,2333857687,647,650,650,647,6856
20250113,113500,2329411160,650,650,650,646,6793
20250113,113400,2325015698,647,649,650,647,14699
20250113,113300,2315492114,648,648,649,646,41821
20250113,113200,2288441837,648,651,651,648,33569
20250113,113100,2266629826,650,652,652,650,14565
20250113,113000,2257146568,652,652,653,651,3401
20250113,112900,2254929449,652,653,653,650,13480
20250113,112800,2246158416,653,653,654,653,3822
20250113,112700,2243662550,653,654,654,652,11692
20250113,112600,2236032174,654,656,656,653,15319
20250113,112500,2226017564,656,655,656,655,1517
20250113,112400,2225022879,654,657,657,654,4740
20250113,112300,2221915915,657,658,658,656,3311
20250113,112200,2219741900,658,656,658,656,6480
20250113,112100,2215490620,656,656,656,656,993
20250113,112000,2214839212,656,658,658,656,8504
20250113,111900,2209244025,658,657,658,654,879
20250113,111800,2208666949,657,654,657,652,29984
20250113,111700,2189064660,654,652,654,652,12241
20250113,111600,2181076889,651,651,651,651,7523
20250113,111500,2176179416,651,652,653,651,26819
20250113,111400,2158708927,652,656,656,652,37283
20250113,111300,2134331176,656,657,657,656,17206
20250113,111200,2123040894,657,656,658,656,6490
20250113,111100,2118777063,656,656,658,656,19156
20250113,111000,2106194369,656,658,659,656,43995
20250113,110900,2077271416,658,659,660,658,10818
20250113,110800,2070152652,660,659,660,659,5787
20250113,110700,2066339007,658,658,659,658,1333
20250113,110600,2065461868,658,659,660,657,19341
20250113,110500,2052727655,660,659,660,659,8896
20250113,110400,2046863900,658,660,660,658,9213
20250113,110300,2040792305,660,660,660,660,2684
20250113,110200,2039020865,660,666,666,660,19032
20250113,110100,2026422300,666,666,666,666,1180
20250113,110000,2025636420,665,667,667,665,3894
20250113,105900,2023044204,667,666,667,665,4278
20250113,105800,2020193817,666,664,666,664,2986
20250113,105700,2018206584,664,663,664,662,2588
20250113,105600,2016490056,662,663,664,662,5699
20250113,105500,2012710202,663,663,663,663,1657
20250113,105400,2011611611,663,665,665,663,13294
20250113,105300,2002780242,665,667,667,665,14002
20250113,105200,1993447479,667,667,669,667,8104
20250113,105100,1988040055,667,667,668,667,8374
20250113,105000,1982452462,668,667,668,667,6891
20250113,104900,1977856145,667,668,668,667,1981
20250113,104800,1976532881,668,668,670,668,7100
20250113,104700,1971785385,668,669,669,668,3362
20250113,104600,1969538219,669,667,669,665,7400
20250113,104500,1964597526,667,665,668,665,888
20250113,104400,1964005800,664,663,670,663,14855
20250113,104300,1954119548,663,664,664,661,3097
20250113,104200,1952068545,664,668,668,660,29585
20250113,104100,1932425545,668,665,668,665,8331
20250113,104000,1926878814,665,659,665,656,15009
20250113,103900,1916975786,658,665,665,655,71514
20250113,103800,1869684112,668,667,668,665,18362
20250113,103700,1857459715,667,668,668,667,3414
20250113,103600,1855180240,670,669,670,668,7814
20250113,103500,1849958456,669,668,671,668,111
20250113,103400,1849884180,667,671,671,667,6186
20250113,103300,1845747427,667,671,672,667,12345
20250113,103200,1837492566,672,671,672,670,4247
20250113,103100,1834646839,671,672,672,670,3563
20250113,103000,1832257282,672,670,672,670,6967
20250113,102900,1827588512,670,669,670,668,8636
20250113,102800,1821810923,669,669,670,669,3369
20250113,102700,1819557060,670,669,670,669,4460
20250113,102600,1816571389,669,668,670,668,8194
20250113,102500,1811088429,670,671,671,668,13944
20250113,102400,1801755073,670,674,674,670,15603
20250113,102300,1791291533,679,676,679,671,18520
20250113,102200,1778823315,676,677,680,676,4359
20250113,102100,1775872312,677,678,680,676,2561
20250113,102000,1774137351,677,680,680,677,3845
20250113,101900,1771532558,681,681,681,677,601
20250113,101800,1771124037,682,682,682,681,1258
20250113,101700,1770267318,682,680,682,680,1353
20250113,101600,1769346509,682,682,682,674,21810
20250113,101500,1754588235,682,681,682,680,2263
20250113,101400,1753048949,681,682,683,681,1339
20250113,101300,1752136025,682,682,682,681,2555
20250113,101200,1750394621,682,681,683,679,5527
20250113,101100,1746632031,681,682,682,681,225
20250113,101000,1746478797,682,678,682,677,6710
20250113,100900,1741916947,679,679,680,677,15723
20250113,100800,1731250238,680,677,680,677,447
20250113,100700,1730947453,677,680,680,675,14827
20250113,100600,1720895142,684,682,684,680,853
20250113,100500,1720315052,682,684,685,682,14736
20250113,100400,1710256678,684,686,688,684,28821
20250113,100300,1690491740,686,682,686,681,16531
20250113,100200,1679186828,684,682,684,681,2519
20250113,100100,1677468457,685,686,686,683,4237
20250113,100000,1674566239,686,685,687,685,19411
20250113,095900,1661252409,685,682,685,681,2452
20250113,095800,1659576899,682,683,685,682,11595
20250113,095700,1651647121,683,678,683,677,24506
20250113,095600,1635008299,678,675,678,675,6817
20250113,095500,1630396445,675,677,677,675,15967
20250113,095400,1619599808,676,678,678,676,6739
20250113,095300,1615039629,676,677,677,676,5299
20250113,095200,1611453721,677,677,677,676,3703
20250113,095100,1608950452,676,677,677,676,16943
20250113,095000,1597491820,677,678,678,677,4649
20250113,094900,1594344081,678,677,678,677,6706
20250113,094800,1589802219,677,677,678,676,17298
20250113,094700,1578082478,677,677,677,675,14891
20250113,094600,1568012066,677,678,679,677,47734
20250113,094500,1535649903,678,681,681,678,13335
20250113,094400,1526602518,680,683,685,680,9289
20250113,094300,1520272656,685,685,687,684,5422
20250113,094200,1516552879,685,686,686,682,3170
20250113,094100,1514382815,686,685,687,683,11944
20250113,094000,1506193638,685,687,689,685,9218
20250113,093900,1499852090,688,678,689,678,7421
20250113,093800,1494768905,678,691,694,677,15512
20250113,093700,1484133577,690,684,690,684,55199
20250113,093600,1446159251,683,677,683,677,17030
20250113,093500,1434548211,676,675,677,675,4091
20250113,093400,1431782989,675,676,676,674,5437
20250113,093300,1428112944,675,676,679,675,10643
20250113,093200,1420912675,676,678,678,673,19899
20250113,093100,1407481854,678,683,683,677,4732
20250113,093000,1404272733,683,677,685,676,9056
20250113,092900,1398147633,678,680,680,676,29947
20250113,092800,1377815625,680,682,686,679,20202
20250113,092700,1364062334,682,681,687,681,10509
20250113,092600,1356845125,681,686,686,680,6292
20250113,092500,1352557474,687,687,688,686,14080
20250113,092400,1342873685,687,685,687,685,1662
20250113,092300,1341733921,685,687,687,680,19152
20250113,092200,1328614798,687,688,689,686,28461
20250113,092100,1309023186,688,680,688,679,27510
20250113,092000,1290234591,681,674,681,674,7307
20250113,091900,1285273231,674,674,679,672,24302
20250113,091800,1268910335,673,678,678,672,34739
20250113,091700,1245486909,676,681,681,676,20063
20250113,091600,1231885302,682,689,691,676,35752
20250113,091500,1207478329,689,688,693,688,36222
20250113,091400,1182456381,688,694,705,686,104047
20250113,091300,1110131631,698,662,698,662,385536
20250113,091200,851739861,663,664,664,660,85859
20250113,091100,794896287,664,665,665,664,79110
20250113,091000,742341514,665,669,669,665,113126
20250113,090900,666961989,669,675,675,668,93144
20250113,090800,604433349,675,681,685,674,172516
20250113,090700,487521981,679,691,691,679,125351
20250113,090600,401582237,691,694,694,688,87998
20250113,090500,340876334,693,693,694,692,71522
20250113,090400,291296435,694,702,702,694,55480
20250113,090300,252642694,702,704,704,697,12819
20250113,090200,243676078,704,700,704,693,100599
20250113,090100,173420955,699,696,704,696,32453
20250113,090000,150751363,699,711,711,695,195871