stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,184400,615969236,722,722,722,722,13503
20250103,184300,615969236,722,722,722,722,0
20250103,184200,615969236,722,722,722,722,0
20250103,184100,615969236,722,722,722,722,0
20250103,184000,615969236,722,722,722,722,0
20250103,183900,615969236,722,722,722,722,0
20250103,183800,615969236,722,722,722,722,0
20250103,183700,615969236,722,722,722,722,0
20250103,183600,615969236,722,722,722,722,0
20250103,183500,615969236,722,722,722,722,0
20250103,183400,615969236,722,722,722,722,0
20250103,183300,615969236,722,722,722,722,0
20250103,183200,615969236,722,722,722,722,0
20250103,183100,615969236,722,722,722,722,0
20250103,183000,615969236,722,722,722,722,0
20250103,182900,615969236,722,722,722,722,0
20250103,182800,615969236,722,722,722,722,0
20250103,182700,615969236,722,722,722,722,0
20250103,182600,615969236,722,722,722,722,0
20250103,182500,615969236,722,722,722,722,0
20250103,182400,615969236,722,722,722,722,0
20250103,182300,615969236,722,722,722,722,0
20250103,182200,615969236,722,722,722,722,0
20250103,182100,615969236,722,722,722,722,0
20250103,182000,615969236,722,722,722,722,0
20250103,181900,615969236,722,722,722,722,0
20250103,181800,615969236,722,722,722,722,0
20250103,181700,615969236,722,722,722,722,0
20250103,181600,615969236,722,722,722,722,0
20250103,181500,615969236,722,722,722,722,0
20250103,181400,615969236,722,722,722,722,13503
20250103,181300,615969236,722,722,722,722,0
20250103,181200,615969236,722,722,722,722,0
20250103,181100,615969236,722,722,722,722,0
20250103,181000,615969236,722,722,722,722,0
20250103,180900,615969236,722,722,722,722,0
20250103,180800,615969236,722,722,722,722,0
20250103,180700,615969236,722,722,722,722,0
20250103,180600,615969236,722,722,722,722,0
20250103,180500,615969236,722,722,722,722,0
20250103,180400,615969236,722,722,722,722,0
20250103,180300,615969236,722,722,722,722,0
20250103,180200,615969236,722,722,722,722,0
20250103,180100,615969236,722,722,722,722,0
20250103,180000,615969236,722,722,722,722,0
20250103,175900,615969236,722,722,722,722,0
20250103,175800,615969236,722,722,722,722,0
20250103,175700,615969236,722,722,722,722,0
20250103,175600,615969236,722,722,722,722,0
20250103,175500,615969236,722,722,722,722,0
20250103,175400,615969236,722,722,722,722,0
20250103,175300,615969236,722,722,722,722,0
20250103,175200,615969236,722,722,722,722,0
20250103,175100,615969236,722,722,722,722,0
20250103,175000,615969236,722,722,722,722,0
20250103,174900,615969236,722,722,722,722,0
20250103,174800,615969236,722,722,722,722,0
20250103,174700,615969236,722,722,722,722,0
20250103,174600,615969236,722,722,722,722,0
20250103,174500,615969236,722,722,722,722,0
20250103,174400,615969236,722,722,722,722,13503
20250103,174300,615969236,722,722,722,722,0
20250103,174200,615969236,722,722,722,722,0
20250103,174100,615969236,722,722,722,722,0
20250103,174000,615969236,722,722,722,722,0
20250103,173900,615969236,722,722,722,722,0
20250103,173800,615969236,722,722,722,722,0
20250103,173700,615969236,722,722,722,722,0
20250103,173600,615969236,722,722,722,722,0
20250103,173500,615969236,722,722,722,722,0
20250103,173400,615969236,722,722,722,722,0
20250103,173300,615969236,722,722,722,722,0
20250103,173200,615969236,722,722,722,722,0
20250103,173100,615969236,722,722,722,722,0
20250103,173000,615969236,722,722,722,722,0
20250103,172900,615969236,722,722,722,722,0
20250103,172800,615969236,722,722,722,722,0
20250103,172700,615969236,722,722,722,722,0
20250103,172600,615969236,722,722,722,722,0
20250103,172500,615969236,722,722,722,722,0
20250103,172400,615969236,722,722,722,722,0
20250103,172300,615969236,722,722,722,722,0
20250103,172200,615969236,722,722,722,722,0
20250103,172100,615969236,722,722,722,722,0
20250103,172000,615969236,722,722,722,722,0
20250103,171900,615969236,722,722,722,722,0
20250103,171800,615969236,722,722,722,722,0
20250103,171700,615969236,722,722,722,722,0
20250103,171600,615969236,722,722,722,722,0
20250103,171500,615969236,722,722,722,722,0
20250103,171400,615969236,722,722,722,722,13503
20250103,171300,615969236,722,722,722,722,0
20250103,171200,615969236,722,722,722,722,0
20250103,171100,615969236,722,722,722,722,0
20250103,171000,615969236,722,722,722,722,0
20250103,170900,615969236,722,722,722,722,0
20250103,170800,615969236,722,722,722,722,0
20250103,170700,615969236,722,722,722,722,0
20250103,170600,615969236,722,722,722,722,0
20250103,170500,615969236,722,722,722,722,0
20250103,170400,615969236,722,722,722,722,0
20250103,170300,615969236,722,722,722,722,0
20250103,170200,615969236,722,722,722,722,0
20250103,170100,615969236,722,722,722,722,0
20250103,170000,615969236,722,722,722,722,0
20250103,165900,615969236,722,722,722,722,0
20250103,165800,615969236,722,722,722,722,0
20250103,165700,615969236,722,722,722,722,0
20250103,165600,615969236,722,722,722,722,0
20250103,165500,615969236,722,722,722,722,0
20250103,165400,615969236,722,722,722,722,0
20250103,165300,615969236,722,722,722,722,0
20250103,165200,615969236,722,722,722,722,0
20250103,165100,615969236,722,722,722,722,0
20250103,165000,615969236,722,722,722,722,0
20250103,164900,615969236,722,722,722,722,0
20250103,164800,615969236,722,722,722,722,0
20250103,164700,615969236,722,722,722,722,0
20250103,164600,615969236,722,722,722,722,0
20250103,164500,615969236,722,722,722,722,0
20250103,164400,615969236,722,722,722,722,13503
20250103,164300,615969236,722,722,722,722,0
20250103,164200,615969236,722,722,722,722,0
20250103,164100,615969236,722,722,722,722,0
20250103,164000,615969236,722,722,722,722,0
20250103,163900,615969236,722,722,722,722,0
20250103,163800,615969236,722,722,722,722,0
20250103,163700,615969236,722,722,722,722,0
20250103,163600,615969236,722,722,722,722,0
20250103,163500,615969236,722,722,722,722,0
20250103,163400,615969236,722,722,722,722,0
20250103,163300,615969236,722,722,722,722,0
20250103,163200,615969236,722,722,722,722,0
20250103,163100,615969236,722,722,722,722,0
20250103,163000,615969236,722,722,722,722,0
20250103,162900,615969236,722,722,722,722,0
20250103,162800,615969236,722,722,722,722,0
20250103,162700,615969236,722,722,722,722,0
20250103,162600,615969236,722,722,722,722,0
20250103,162500,615969236,722,722,722,722,0
20250103,162400,615969236,722,722,722,722,0
20250103,162300,615969236,722,722,722,722,0
20250103,162200,615969236,722,722,722,722,0
20250103,162100,615969236,722,722,722,722,0
20250103,162000,615969236,722,722,722,722,0
20250103,161900,615969236,722,722,722,722,0
20250103,161800,615969236,722,722,722,722,0
20250103,161700,615969236,722,722,722,722,0
20250103,161600,615969236,722,722,722,722,0
20250103,161500,615969236,722,722,722,722,0
20250103,161400,615969236,722,722,722,722,13503
20250103,161300,615969236,722,722,722,722,0
20250103,161200,615969236,722,722,722,722,0
20250103,161100,615969236,722,722,722,722,0
20250103,161000,615969236,722,722,722,722,0
20250103,160900,615969236,722,722,722,722,0
20250103,160800,615969236,722,722,722,722,0
20250103,160700,615969236,722,722,722,722,0
20250103,160600,615969236,722,722,722,722,0
20250103,160500,615969236,722,722,722,722,0
20250103,160400,615969236,722,722,722,722,0
20250103,160300,615969236,722,722,722,722,0
20250103,160200,615969236,722,722,722,722,0
20250103,160100,615969236,722,722,722,722,0
20250103,160000,615969236,722,722,722,722,0
20250103,155900,615969236,722,722,722,722,0
20250103,155800,615969236,722,722,722,722,0
20250103,155700,615969236,722,722,722,722,0
20250103,155600,615969236,722,722,722,722,0
20250103,155500,615969236,722,722,722,722,0
20250103,155400,615969236,722,722,722,722,0
20250103,155300,615969236,722,722,722,722,0
20250103,155200,615969236,722,722,722,722,0
20250103,155100,615969236,722,722,722,722,0
20250103,155000,615969236,722,722,722,722,0
20250103,154900,615969236,722,722,722,722,0
20250103,154800,615969236,722,722,722,722,0
20250103,154700,615969236,722,722,722,722,0
20250103,154600,615969236,722,722,722,722,0
20250103,154500,615969236,722,722,722,722,0
20250103,154400,615969236,722,722,722,722,13503
20250103,154300,615969236,722,722,722,722,0
20250103,154200,615969236,722,722,722,722,0
20250103,154100,615969236,722,722,722,722,0
20250103,154000,615969236,722,722,722,722,0
20250103,153900,615969236,722,722,722,722,0
20250103,153800,615969236,722,722,722,722,0
20250103,153700,615969236,722,722,722,722,0
20250103,153600,615969236,722,722,722,722,0
20250103,153500,615969236,722,722,722,722,0
20250103,153400,615969236,722,722,722,722,0
20250103,153300,615969236,722,722,722,722,0
20250103,153200,615969236,722,722,722,722,0
20250103,153100,615969236,722,722,722,722,0
20250103,153000,615969236,722,722,722,722,13503
20250103,152900,606220070,722,722,722,722,0
20250103,152800,606220070,722,722,722,722,0
20250103,152700,606220070,722,722,722,722,0
20250103,152600,606220070,722,722,722,722,0
20250103,152500,606220070,722,722,722,722,0
20250103,152400,606220070,722,722,722,722,0
20250103,152300,606220070,722,722,722,722,0
20250103,152200,606220070,722,722,722,722,0
20250103,152100,606220070,722,722,722,722,0
20250103,152000,606220070,722,722,722,722,0
20250103,151900,606220070,722,719,722,719,305
20250103,151800,606000760,722,719,722,719,35889
20250103,151700,580160437,719,720,720,719,2697
20250103,151600,578219255,719,719,719,719,2011
20250103,151500,576773346,719,719,719,719,4094
20250103,151400,573829760,719,719,719,719,580
20250103,151300,573412740,720,719,720,719,10987
20250103,151200,565509851,718,718,718,718,10
20250103,151100,565502671,719,719,719,719,495
20250103,151000,565146766,716,719,719,716,133
20250103,150900,565051514,719,719,719,716,2015
20250103,150800,563608716,719,719,719,718,39
20250103,150700,563580688,720,719,720,719,3187
20250103,150600,561289224,719,719,720,719,2672
20250103,150500,559368021,720,719,720,719,1022
20250103,150400,558632192,719,717,719,717,26850
20250103,150300,539362232,713,713,713,713,501
20250103,150200,539005019,717,712,717,712,149
20250103,150100,538898916,712,712,712,712,32
20250103,150000,538876132,717,717,717,717,10
20250103,145900,538868962,718,716,718,716,6150
20250103,145800,534458266,716,714,716,712,4854
20250103,145700,531001413,715,716,716,715,442
20250103,145600,530685166,715,715,715,715,1
20250103,145500,530684451,715,715,715,715,34
20250103,145400,530660141,715,715,715,715,900
20250103,145300,530016641,716,716,716,716,0
20250103,145200,530016641,716,716,716,716,5443
20250103,145100,526119453,717,717,717,717,8
20250103,145000,526113717,718,718,718,718,0
20250103,144900,526113717,718,717,718,716,48
20250103,144800,526079337,718,718,718,717,772
20250103,144700,525525058,717,717,717,717,2
20250103,144600,525523624,718,717,718,715,3
20250103,144500,525521474,715,717,717,715,7561
20250103,144400,520110203,717,717,717,717,0
20250103,144300,520110203,717,717,717,717,0
20250103,144200,520110203,717,717,717,717,0
20250103,144100,520110203,717,717,717,717,805
20250103,144000,519533018,717,718,718,717,1947
20250103,143900,518136971,718,717,718,717,298
20250103,143800,517923087,718,718,718,718,1132
20250103,143700,517110311,718,717,718,717,878
20250103,143600,516480507,718,718,718,718,31
20250103,143500,516458249,718,717,718,716,9951
20250103,143400,509330640,718,717,718,717,2549
20250103,143300,507502997,717,717,717,717,0
20250103,143200,507502997,717,717,717,717,1
20250103,143100,507502280,717,717,717,717,11
20250103,143000,507494393,716,716,716,716,0
20250103,142900,507494393,716,716,716,716,172
20250103,142800,507371241,716,716,716,716,2880
20250103,142700,505309161,716,716,716,716,0
20250103,142600,505309161,716,716,716,716,0
20250103,142500,505309161,716,714,716,714,9498
20250103,142400,498517455,715,715,715,715,0
20250103,142300,498517455,715,715,715,715,0
20250103,142200,498517455,715,715,715,715,0
20250103,142100,498517455,715,715,715,715,1
20250103,142000,498516740,713,713,713,713,4354
20250103,141900,495412338,715,714,715,714,1399
20250103,141800,494413053,715,716,716,715,1547
20250103,141700,493306911,716,716,716,716,8238
20250103,141600,487408503,716,715,716,715,1654
20250103,141500,486225892,716,716,716,716,0
20250103,141400,486225892,716,716,716,715,1789
20250103,141300,484945251,715,714,715,714,3505
20250103,141200,482440286,714,714,714,714,2340
20250103,141100,480769526,714,714,714,714,0
20250103,141000,480769526,714,714,714,714,0
20250103,140900,480769526,714,714,714,714,0
20250103,140800,480769526,714,714,714,714,300
20250103,140700,480555326,714,714,714,714,10
20250103,140600,480548186,715,715,715,715,0
20250103,140500,480548186,715,715,715,715,611
20250103,140400,480111321,715,715,715,715,32
20250103,140300,480088441,713,713,713,713,0
20250103,140200,480088441,713,714,714,713,157
20250103,140100,479976365,715,715,715,715,0
20250103,140000,479976365,715,715,715,715,22
20250103,135900,479960635,716,715,716,715,10075
20250103,135800,472750373,715,715,715,715,650
20250103,135700,472285623,715,713,715,713,771
20250103,135600,471734864,713,712,713,712,3283
20250103,135500,469394885,713,713,713,713,1335
20250103,135400,468443030,713,714,714,713,601
20250103,135300,468014516,715,715,715,715,0
20250103,135200,468014516,715,715,715,715,0
20250103,135100,468014516,715,715,715,715,0
20250103,135000,468014516,715,715,715,715,0
20250103,134900,468014516,715,715,715,715,1
20250103,134800,468013801,714,713,714,713,1375
20250103,134700,467032221,713,712,713,712,5705
20250103,134600,462969401,712,712,712,712,360
20250103,134500,462713081,713,713,713,713,101
20250103,134400,462641068,711,711,711,711,49
20250103,134300,462606229,711,713,713,711,8286
20250103,134200,456712072,713,714,714,713,164
20250103,134100,456595123,712,712,712,712,1
20250103,134000,456594411,713,713,713,713,841
20250103,133900,455994778,714,714,714,714,332
20250103,133800,455757730,715,717,717,715,5378
20250103,133700,451904851,717,715,718,715,5348
20250103,133600,448078709,716,717,717,716,2849
20250103,133500,446038814,717,717,718,717,2368
20250103,133400,444340953,718,718,718,717,234
20250103,133300,444172942,718,715,718,715,5381
20250103,133200,440316743,715,715,715,715,1
20250103,133100,440316028,715,715,715,715,8361
20250103,133000,434337913,715,716,716,715,1003
20250103,132900,433620766,715,713,715,713,15994
20250103,132800,422200759,713,713,713,713,0
20250103,132700,422200759,713,713,713,713,1538
20250103,132600,421104165,713,714,714,713,78
20250103,132500,421048480,714,714,714,714,0
20250103,132400,421048480,714,714,714,714,2204
20250103,132300,419474824,714,714,714,714,2
20250103,132200,419473396,714,714,714,714,1
20250103,132100,419472682,715,714,715,714,1310
20250103,132000,418537153,714,714,714,714,1309
20250103,131900,417602527,711,711,711,711,2900
20250103,131800,415540627,711,714,714,711,179
20250103,131700,415413346,711,711,711,711,2168
20250103,131600,413871898,711,712,712,711,6068
20250103,131500,409556717,714,713,715,713,13
20250103,131400,409547436,712,712,712,712,484
20250103,131300,409202828,712,712,712,712,0
20250103,131200,409202828,712,713,713,712,1000
20250103,131100,408490827,715,715,715,715,0
20250103,131000,408490827,715,715,715,715,11
20250103,130900,408482962,713,713,715,713,10061
20250103,130800,401309447,713,715,716,713,16719
20250103,130700,389379985,716,715,716,713,39
20250103,130600,389352070,716,713,716,713,8045
20250103,130500,383599943,714,713,714,713,1014
20250103,130400,382875961,715,715,715,715,139
20250103,130300,382776576,715,715,715,714,3915
20250103,130200,379980351,715,714,715,714,1148
20250103,130100,379160541,714,712,715,712,16334
20250103,130000,367505980,712,710,712,710,10849
20250103,125900,359793802,710,711,711,710,1100
20250103,125800,359012202,711,711,711,711,1
20250103,125700,359011491,711,711,711,711,3
20250103,125600,359009358,711,711,711,711,1587
20250103,125500,357881001,710,710,710,710,8929
20250103,125400,351541411,710,709,710,709,102
20250103,125300,351469091,708,708,708,708,550
20250103,125200,351079691,707,707,707,707,14
20250103,125100,351069793,708,708,708,708,550
20250103,125000,350680393,709,710,710,709,3811
20250103,124900,347976054,710,708,710,708,11
20250103,124800,347968264,708,708,708,708,1
20250103,124700,347967556,710,709,710,709,4220
20250103,124600,344974526,709,709,709,709,270
20250103,124500,344783096,709,709,709,709,9
20250103,124400,344776715,709,709,709,709,1
20250103,124300,344776006,710,710,710,710,0
20250103,124200,344776006,710,707,710,707,1630
20250103,124100,343622150,707,707,707,707,11
20250103,124000,343614373,706,706,706,706,3200
20250103,123900,341355173,705,707,707,705,7901
20250103,123800,335780186,707,707,707,707,0
20250103,123700,335780186,707,709,709,707,18162
20250103,123600,322924220,709,711,711,709,5025
20250103,123500,319355211,711,712,712,711,231
20250103,123400,319190942,712,713,713,712,73
20250103,123300,319138937,713,713,715,713,4612
20250103,123200,315844703,712,712,715,712,4063
20250103,123100,312943497,713,715,715,713,911
20250103,123000,312292332,712,713,715,712,16187
20250103,122900,300723164,713,709,713,709,6282
20250103,122800,296246760,708,710,712,708,3230
20250103,122700,293951253,709,709,709,709,0
20250103,122600,293951253,709,709,709,709,0
20250103,122500,293951253,709,709,709,709,71
20250103,122400,293900914,710,710,710,710,74
20250103,122300,293848374,710,707,710,707,4110
20250103,122200,290935791,706,708,708,706,501
20250103,122100,290581973,708,710,710,707,10855
20250103,122000,282893869,709,711,711,709,1721
20250103,121900,281670590,712,712,712,712,0
20250103,121800,281670590,712,711,712,711,385
20250103,121700,281396843,711,707,711,705,25031
20250103,121600,263653473,707,707,707,707,58
20250103,121500,263612467,706,705,706,705,9000
20250103,121400,257261467,706,706,706,706,3
20250103,121300,257259349,702,702,702,702,1106
20250103,121200,256482937,704,707,707,704,1110
20250103,121100,255700575,707,706,707,706,5100
20250103,121000,252097874,706,706,706,706,1
20250103,120900,252097168,705,705,705,705,3027
20250103,120800,249963133,704,704,704,704,2142
20250103,120700,248455165,705,706,707,705,128
20250103,120600,248364867,706,705,706,705,18033
20250103,120500,235649843,705,705,705,705,11
20250103,120400,235642088,704,701,704,701,48601
20250103,120300,201513995,701,701,701,701,31
20250103,120200,201492264,701,701,701,701,100
20250103,120100,201422164,701,701,701,701,100
20250103,120000,201352064,702,702,702,702,0
20250103,115900,201352064,702,702,702,702,100
20250103,115800,201281864,702,702,702,702,0
20250103,115700,201281864,702,702,702,702,0
20250103,115600,201281864,702,702,702,702,0
20250103,115500,201281864,702,702,702,702,2071
20250103,115400,199828022,702,702,702,702,1
20250103,115300,199827320,699,699,699,699,0
20250103,115200,199827320,699,701,701,699,2196
20250103,115100,198287958,702,702,702,702,0
20250103,115000,198287958,702,702,702,702,0
20250103,114900,198287958,702,702,702,702,254
20250103,114800,198109650,702,702,702,702,1
20250103,114700,198108948,702,702,702,702,29
20250103,114600,198088590,702,702,702,702,2
20250103,114500,198087186,702,702,702,702,50
20250103,114400,198052086,701,701,701,701,0
20250103,114300,198052086,701,701,701,701,0
20250103,114200,198052086,701,701,701,701,0
20250103,114100,198052086,701,701,701,701,1788
20250103,114000,196798698,701,701,701,701,0
20250103,113900,196798698,701,701,701,701,10
20250103,113800,196791688,701,701,701,701,9
20250103,113700,196785379,701,701,701,701,500
20250103,113600,196434879,701,701,701,701,0
20250103,113500,196434879,701,701,701,701,1500
20250103,113400,195383379,701,701,701,701,0
20250103,113300,195383379,701,701,701,701,0
20250103,113200,195383379,701,701,701,701,0
20250103,113100,195383379,701,701,701,701,950
20250103,113000,194717429,702,700,702,699,5658
20250103,112900,190757485,698,698,698,698,4993
20250103,112800,187272371,698,699,700,698,5011
20250103,112700,183771031,701,701,701,701,0
20250103,112600,183771031,701,701,701,701,0
20250103,112500,183771031,701,701,701,701,0
20250103,112400,183771031,701,701,701,701,2
20250103,112300,183769629,700,700,700,700,664
20250103,112200,183304829,701,701,701,701,0
20250103,112100,183304829,701,701,701,701,5
20250103,112000,183301324,701,701,701,701,3995
20250103,111900,180500829,701,701,701,701,1000
20250103,111800,179799829,701,701,701,701,15
20250103,111700,179789314,701,700,701,700,29158
20250103,111600,159374550,700,700,700,700,5000
20250103,111500,155874550,700,699,700,699,511
20250103,111400,155517350,699,699,699,699,25
20250103,111300,155499875,699,699,699,699,0
20250103,111200,155499875,699,699,699,699,0
20250103,111100,155499875,699,699,699,699,0
20250103,111000,155499875,699,699,699,699,0
20250103,110900,155499875,699,700,700,699,9003
20250103,110800,149206489,701,701,701,701,0
20250103,110700,149206489,701,701,701,701,0
20250103,110600,149206489,701,701,701,701,0
20250103,110500,149206489,701,701,701,701,8
20250103,110400,149200881,701,701,701,701,720
20250103,110300,148696161,701,701,701,701,2
20250103,110200,148694759,700,700,700,700,0
20250103,110100,148694759,700,700,700,700,0
20250103,110000,148694759,700,700,700,700,0
20250103,105900,148694759,700,700,700,700,186
20250103,105800,148564559,700,700,700,700,0
20250103,105700,148564559,700,700,700,700,1565
20250103,105600,147469059,701,701,701,701,1600
20250103,105500,146347459,701,701,701,701,0
20250103,105400,146347459,701,701,701,701,0
20250103,105300,146347459,701,701,701,701,713
20250103,105200,145847646,701,701,701,701,14
20250103,105100,145837832,700,700,700,700,0
20250103,105000,145837832,700,700,700,700,0
20250103,104900,145837832,700,700,700,700,210
20250103,104800,145690832,700,700,700,700,3
20250103,104700,145688732,701,701,701,701,0
20250103,104600,145688732,701,701,701,701,0
20250103,104500,145688732,701,701,701,701,4
20250103,104400,145685928,699,698,699,698,4915
20250103,104300,142251289,698,698,698,698,136
20250103,104200,142156361,695,697,698,695,722
20250103,104100,141652816,695,696,696,695,2543
20250103,104000,139883676,695,695,695,695,0
20250103,103900,139883676,695,695,695,695,10
20250103,103800,139876726,695,697,697,695,8263
20250103,103700,134126152,698,698,698,698,0
20250103,103600,134126152,698,698,698,698,14
20250103,103500,134116380,698,698,698,698,6
20250103,103400,134112192,698,697,698,697,1756
20250103,103300,132886805,697,697,697,697,194
20250103,103200,132751587,699,699,699,699,1
20250103,103100,132750888,697,699,699,697,8972
20250103,103000,126491494,699,699,699,699,400
20250103,102900,126211894,701,701,701,701,0
20250103,102800,126211894,701,701,701,701,1
20250103,102700,126211193,698,699,699,698,2198
20250103,102600,124675170,701,701,701,701,10
20250103,102500,124668160,702,701,702,701,1202
20250103,102400,123825557,701,701,701,701,3401
20250103,102300,121441456,701,699,701,699,537
20250103,102200,121066091,701,700,701,700,51
20250103,102100,121030390,701,701,701,701,0
20250103,102000,121030390,701,701,701,701,186
20250103,101900,120900004,701,701,701,701,0
20250103,101800,120900004,701,701,701,701,1
20250103,101700,120899303,700,700,700,700,700
20250103,101600,120409303,698,699,699,698,19406
20250103,101500,106861126,699,700,700,699,5000
20250103,101400,103366026,700,700,700,700,1412
20250103,101300,102377626,700,700,700,700,102
20250103,101200,102306226,700,702,702,700,4745
20250103,101100,98984191,702,702,702,702,4
20250103,101000,98981383,702,702,702,702,1
20250103,100900,98980681,702,702,702,702,957
20250103,100800,98308867,701,702,702,701,80
20250103,100700,98252772,702,702,702,702,5
20250103,100600,98249262,702,701,702,701,50
20250103,100500,98214196,702,702,702,702,3
20250103,100400,98212090,700,701,701,700,4653
20250103,100300,94951992,701,701,701,701,1040
20250103,100200,94222952,702,701,702,701,2
20250103,100100,94221549,702,702,702,702,4294
20250103,100000,91207161,702,702,702,702,29
20250103,095900,91186803,702,702,702,702,241
20250103,095800,91017621,702,703,703,702,1440
20250103,095700,90006502,703,703,703,703,476
20250103,095600,89671874,704,704,704,704,1473
20250103,095500,88634882,704,703,704,703,34
20250103,095400,88610979,704,702,704,702,557
20250103,095300,88219961,704,702,704,701,1207
20250103,095200,87372653,702,702,702,702,24
20250103,095100,87355805,704,703,704,701,5266
20250103,095000,83656502,703,703,703,703,288
20250103,094900,83454038,703,702,703,699,5870
20250103,094800,79339550,702,702,702,702,201
20250103,094700,79198448,702,702,702,702,6
20250103,094600,79194236,703,702,703,699,9783
20250103,094500,72346170,700,700,700,700,0
20250103,094400,72346170,700,702,702,700,2209
20250103,094300,70796870,701,700,701,700,2200
20250103,094200,69254710,700,700,700,700,3809
20250103,094100,66588410,698,700,700,698,1311
20250103,094000,65672110,698,697,698,697,6057
20250103,093900,61446399,697,698,698,697,77
20250103,093800,61392729,698,698,698,698,196
20250103,093700,61255921,698,698,698,698,0
20250103,093600,61255921,698,699,699,698,415
20250103,093500,60965846,699,700,700,699,1618
20250103,093400,59834863,700,700,700,700,11
20250103,093300,59827163,699,698,699,695,5456
20250103,093200,56027215,698,698,698,698,360
20250103,093100,55775935,698,698,698,694,13
20250103,093000,55766865,698,698,698,698,835
20250103,092900,55184035,698,695,698,695,7877
20250103,092800,49708993,694,694,694,694,150
20250103,092700,49604893,694,694,694,694,1000
20250103,092600,48910893,696,698,698,696,14
20250103,092500,48901131,695,696,696,695,3540
20250103,092400,46440651,697,696,697,696,257
20250103,092300,46261722,695,696,696,695,613
20250103,092200,45835574,696,696,696,696,1050
20250103,092100,45104774,698,698,698,698,1316
20250103,092000,44186206,698,698,698,698,19
20250103,091900,44172944,697,697,697,697,500
20250103,091800,43824444,699,696,699,696,4187
20250103,091700,40903177,695,695,695,695,0
20250103,091600,40903177,695,694,695,694,61
20250103,091500,40860783,697,694,697,694,1598
20250103,091400,39750171,694,696,696,694,1094
20250103,091300,38989814,697,695,697,695,1459
20250103,091200,37973031,697,694,697,694,2102
20250103,091100,36513937,698,698,698,698,0
20250103,091000,36513937,698,693,698,693,3107
20250103,090900,34360281,698,692,698,692,21073
20250103,090800,19764189,692,692,692,692,37
20250103,090700,19738585,698,699,699,691,19012
20250103,090600,6483494,699,699,700,699,331
20250103,090500,6252115,700,700,700,700,195
20250103,090400,6115615,699,700,700,699,715
20250103,090300,5615825,702,701,702,701,1000
20250103,090200,4913925,701,696,701,696,289
20250103,090100,4712261,697,703,703,696,2140
20250103,090000,3220736,704,700,704,696,4428