stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184400,801876110,738,738,738,738,10486
20250107,184300,801876110,738,738,738,738,0
20250107,184200,801876110,738,738,738,738,0
20250107,184100,801876110,738,738,738,738,0
20250107,184000,801876110,738,738,738,738,0
20250107,183900,801876110,738,738,738,738,0
20250107,183800,801876110,738,738,738,738,0
20250107,183700,801876110,738,738,738,738,0
20250107,183600,801876110,738,738,738,738,0
20250107,183500,801876110,738,738,738,738,0
20250107,183400,801876110,738,738,738,738,0
20250107,183300,801876110,738,738,738,738,0
20250107,183200,801876110,738,738,738,738,0
20250107,183100,801876110,738,738,738,738,0
20250107,183000,801876110,738,738,738,738,0
20250107,182900,801876110,738,738,738,738,0
20250107,182800,801876110,738,738,738,738,0
20250107,182700,801876110,738,738,738,738,0
20250107,182600,801876110,738,738,738,738,0
20250107,182500,801876110,738,738,738,738,0
20250107,182400,801876110,738,738,738,738,0
20250107,182300,801876110,738,738,738,738,0
20250107,182200,801876110,738,738,738,738,0
20250107,182100,801876110,738,738,738,738,0
20250107,182000,801876110,738,738,738,738,0
20250107,181900,801876110,738,738,738,738,0
20250107,181800,801876110,738,738,738,738,0
20250107,181700,801876110,738,738,738,738,0
20250107,181600,801876110,738,738,738,738,0
20250107,181500,801876110,738,738,738,738,0
20250107,181400,801876110,738,738,738,738,10486
20250107,181300,801876110,738,738,738,738,0
20250107,181200,801876110,738,738,738,738,0
20250107,181100,801876110,738,738,738,738,0
20250107,181000,801876110,738,738,738,738,0
20250107,180900,801876110,738,738,738,738,0
20250107,180800,801876110,738,738,738,738,0
20250107,180700,801876110,738,738,738,738,0
20250107,180600,801876110,738,738,738,738,0
20250107,180500,801876110,738,738,738,738,0
20250107,180400,801876110,738,738,738,738,0
20250107,180300,801876110,738,738,738,738,0
20250107,180200,801876110,738,738,738,738,0
20250107,180100,801876110,738,738,738,738,0
20250107,180000,801876110,738,738,738,738,0
20250107,175900,801876110,738,738,738,738,0
20250107,175800,801876110,738,738,738,738,0
20250107,175700,801876110,738,738,738,738,0
20250107,175600,801876110,738,738,738,738,0
20250107,175500,801876110,738,738,738,738,0
20250107,175400,801876110,738,738,738,738,0
20250107,175300,801876110,738,738,738,738,0
20250107,175200,801876110,738,738,738,738,0
20250107,175100,801876110,738,738,738,738,0
20250107,175000,801876110,738,738,738,738,0
20250107,174900,801876110,738,738,738,738,0
20250107,174800,801876110,738,738,738,738,0
20250107,174700,801876110,738,738,738,738,0
20250107,174600,801876110,738,738,738,738,0
20250107,174500,801876110,738,738,738,738,0
20250107,174400,801876110,738,738,738,738,10486
20250107,174300,801876110,738,738,738,738,0
20250107,174200,801876110,738,738,738,738,0
20250107,174100,801876110,738,738,738,738,0
20250107,174000,801876110,738,738,738,738,0
20250107,173900,801876110,738,738,738,738,0
20250107,173800,801876110,738,738,738,738,0
20250107,173700,801876110,738,738,738,738,0
20250107,173600,801876110,738,738,738,738,0
20250107,173500,801876110,738,738,738,738,0
20250107,173400,801876110,738,738,738,738,0
20250107,173300,801876110,738,738,738,738,0
20250107,173200,801876110,738,738,738,738,0
20250107,173100,801876110,738,738,738,738,0
20250107,173000,801876110,738,738,738,738,0
20250107,172900,801876110,738,738,738,738,0
20250107,172800,801876110,738,738,738,738,0
20250107,172700,801876110,738,738,738,738,0
20250107,172600,801876110,738,738,738,738,0
20250107,172500,801876110,738,738,738,738,0
20250107,172400,801876110,738,738,738,738,0
20250107,172300,801876110,738,738,738,738,0
20250107,172200,801876110,738,738,738,738,0
20250107,172100,801876110,738,738,738,738,0
20250107,172000,801876110,738,738,738,738,0
20250107,171900,801876110,738,738,738,738,0
20250107,171800,801876110,738,738,738,738,0
20250107,171700,801876110,738,738,738,738,0
20250107,171600,801876110,738,738,738,738,0
20250107,171500,801876110,738,738,738,738,0
20250107,171400,801876110,738,738,738,738,10486
20250107,171300,801876110,738,738,738,738,0
20250107,171200,801876110,738,738,738,738,0
20250107,171100,801876110,738,738,738,738,0
20250107,171000,801876110,738,738,738,738,0
20250107,170900,801876110,738,738,738,738,0
20250107,170800,801876110,738,738,738,738,0
20250107,170700,801876110,738,738,738,738,0
20250107,170600,801876110,738,738,738,738,0
20250107,170500,801876110,738,738,738,738,0
20250107,170400,801876110,738,738,738,738,0
20250107,170300,801876110,738,738,738,738,0
20250107,170200,801876110,738,738,738,738,0
20250107,170100,801876110,738,738,738,738,0
20250107,170000,801876110,738,738,738,738,0
20250107,165900,801876110,738,738,738,738,0
20250107,165800,801876110,738,738,738,738,0
20250107,165700,801876110,738,738,738,738,0
20250107,165600,801876110,738,738,738,738,0
20250107,165500,801876110,738,738,738,738,0
20250107,165400,801876110,738,738,738,738,0
20250107,165300,801876110,738,738,738,738,0
20250107,165200,801876110,738,738,738,738,0
20250107,165100,801876110,738,738,738,738,0
20250107,165000,801876110,738,738,738,738,0
20250107,164900,801876110,738,738,738,738,0
20250107,164800,801876110,738,738,738,738,0
20250107,164700,801876110,738,738,738,738,0
20250107,164600,801876110,738,738,738,738,0
20250107,164500,801876110,738,738,738,738,0
20250107,164400,801876110,738,738,738,738,10486
20250107,164300,801876110,738,738,738,738,0
20250107,164200,801876110,738,738,738,738,0
20250107,164100,801876110,738,738,738,738,0
20250107,164000,801876110,738,738,738,738,0
20250107,163900,801876110,738,738,738,738,0
20250107,163800,801876110,738,738,738,738,0
20250107,163700,801876110,738,738,738,738,0
20250107,163600,801876110,738,738,738,738,0
20250107,163500,801876110,738,738,738,738,0
20250107,163400,801876110,738,738,738,738,0
20250107,163300,801876110,738,738,738,738,0
20250107,163200,801876110,738,738,738,738,0
20250107,163100,801876110,738,738,738,738,0
20250107,163000,801876110,738,738,738,738,0
20250107,162900,801876110,738,738,738,738,0
20250107,162800,801876110,738,738,738,738,0
20250107,162700,801876110,738,738,738,738,0
20250107,162600,801876110,738,738,738,738,0
20250107,162500,801876110,738,738,738,738,0
20250107,162400,801876110,738,738,738,738,0
20250107,162300,801876110,738,738,738,738,0
20250107,162200,801876110,738,738,738,738,0
20250107,162100,801876110,738,738,738,738,0
20250107,162000,801876110,738,738,738,738,0
20250107,161900,801876110,738,738,738,738,0
20250107,161800,801876110,738,738,738,738,0
20250107,161700,801876110,738,738,738,738,0
20250107,161600,801876110,738,738,738,738,0
20250107,161500,801876110,738,738,738,738,0
20250107,161400,801876110,738,738,738,738,10486
20250107,161300,801876110,738,738,738,738,0
20250107,161200,801876110,738,738,738,738,0
20250107,161100,801876110,738,738,738,738,0
20250107,161000,801876110,738,738,738,738,0
20250107,160900,801876110,738,738,738,738,0
20250107,160800,801876110,738,738,738,738,0
20250107,160700,801876110,738,738,738,738,0
20250107,160600,801876110,738,738,738,738,0
20250107,160500,801876110,738,738,738,738,0
20250107,160400,801876110,738,738,738,738,0
20250107,160300,801876110,738,738,738,738,0
20250107,160200,801876110,738,738,738,738,0
20250107,160100,801876110,738,738,738,738,0
20250107,160000,801876110,738,738,738,738,0
20250107,155900,801876110,738,738,738,738,0
20250107,155800,801876110,738,738,738,738,0
20250107,155700,801876110,738,738,738,738,0
20250107,155600,801876110,738,738,738,738,0
20250107,155500,801876110,738,738,738,738,0
20250107,155400,801876110,738,738,738,738,0
20250107,155300,801876110,738,738,738,738,0
20250107,155200,801876110,738,738,738,738,0
20250107,155100,801876110,738,738,738,738,0
20250107,155000,801876110,738,738,738,738,0
20250107,154900,801876110,738,738,738,738,0
20250107,154800,801876110,738,738,738,738,0
20250107,154700,801876110,738,738,738,738,0
20250107,154600,801876110,738,738,738,738,0
20250107,154500,801876110,738,738,738,738,0
20250107,154400,801876110,738,738,738,738,10486
20250107,154300,801876110,738,738,738,738,0
20250107,154200,801876110,738,738,738,738,0
20250107,154100,801876110,738,738,738,738,0
20250107,154000,801876110,738,738,738,738,0
20250107,153900,801876110,738,738,738,738,0
20250107,153800,801876110,738,738,738,738,0
20250107,153700,801876110,738,738,738,738,0
20250107,153600,801876110,738,738,738,738,0
20250107,153500,801876110,738,738,738,738,0
20250107,153400,801876110,738,738,738,738,0
20250107,153300,801876110,738,738,738,738,0
20250107,153200,801876110,738,738,738,738,0
20250107,153100,801876110,738,738,738,738,0
20250107,153000,801876110,738,738,738,738,10486
20250107,152900,794137442,742,742,742,742,0
20250107,152800,794137442,742,742,742,742,0
20250107,152700,794137442,742,742,742,742,0
20250107,152600,794137442,742,742,742,742,0
20250107,152500,794137442,742,742,742,742,0
20250107,152400,794137442,742,742,742,742,0
20250107,152300,794137442,742,742,742,742,0
20250107,152200,794137442,742,742,742,742,0
20250107,152100,794137442,742,742,742,742,0
20250107,152000,794137442,742,742,742,742,0
20250107,151900,794137442,742,742,742,742,706
20250107,151800,793613590,742,743,743,738,5148
20250107,151700,789809745,743,742,743,742,260
20250107,151600,789616569,742,743,743,741,1759
20250107,151500,788312633,743,743,743,743,0
20250107,151400,788312633,743,743,743,743,0
20250107,151300,788312633,743,742,743,742,305
20250107,151200,788086023,742,742,743,740,2526
20250107,151100,786211929,742,743,743,740,208
20250107,151000,786057920,740,740,740,740,9309
20250107,150900,779169260,741,741,741,741,500
20250107,150800,778798760,740,740,740,740,0
20250107,150700,778798760,740,744,744,740,2976
20250107,150600,776595450,740,741,744,740,5008
20250107,150500,772888975,741,742,742,741,2800
20250107,150400,770811379,741,743,743,741,5000
20250107,150300,767105104,743,743,743,743,201
20250107,150200,766955761,745,745,745,745,0
20250107,150100,766955761,745,745,745,745,3
20250107,150000,766953526,742,742,742,742,100
20250107,145900,766879326,742,745,745,742,2
20250107,145800,766877839,743,743,743,743,0
20250107,145700,766877839,743,743,743,743,0
20250107,145600,766877839,743,743,743,743,100
20250107,145500,766803539,745,745,745,745,1000
20250107,145400,766058539,745,744,745,744,1920
20250107,145300,764628356,745,745,745,745,0
20250107,145200,764628356,745,745,745,745,2223
20250107,145100,762972221,745,743,745,743,1500
20250107,145000,761855698,741,741,741,741,11
20250107,144900,761847547,744,744,744,744,0
20250107,144800,761847547,744,744,744,744,0
20250107,144700,761847547,744,744,744,744,572
20250107,144600,761421979,744,744,744,744,177
20250107,144500,761290291,744,741,744,741,4201
20250107,144400,758177347,741,743,743,741,14000
20250107,144300,747791472,743,743,743,743,0
20250107,144200,747791472,743,744,744,743,2955
20250107,144100,745593753,744,744,744,744,70
20250107,144000,745541673,744,745,745,744,5015
20250107,143900,741810003,746,747,747,746,839
20250107,143800,741184099,746,746,746,746,148
20250107,143700,741073691,746,746,746,746,1
20250107,143600,741072945,746,746,746,746,1
20250107,143500,741072199,747,747,747,747,800
20250107,143400,740474599,747,747,747,747,0
20250107,143300,740474599,747,744,747,744,100
20250107,143200,740399949,742,746,746,742,7479
20250107,143100,734824754,747,747,747,747,0
20250107,143000,734824754,747,746,747,746,1396
20250107,142900,733781963,746,746,746,746,270
20250107,142800,733580543,747,747,747,747,5
20250107,142700,733576808,747,748,748,747,1262
20250107,142600,732634084,748,749,749,748,1005
20250107,142500,731881344,749,749,749,749,0
20250107,142400,731881344,749,749,749,749,0
20250107,142300,731881344,749,747,749,747,1774
20250107,142200,730556164,749,749,749,749,0
20250107,142100,730556164,749,749,749,749,0
20250107,142000,730556164,749,749,749,749,0
20250107,141900,730556164,749,749,749,747,1122
20250107,141800,729716006,749,749,749,749,0
20250107,141700,729716006,749,749,749,749,1128
20250107,141600,728871134,750,750,750,750,0
20250107,141500,728871134,750,750,750,750,0
20250107,141400,728871134,750,750,750,750,0
20250107,141300,728871134,750,750,750,750,1
20250107,141200,728870384,747,747,747,747,1879
20250107,141100,727466771,747,748,748,745,7955
20250107,141000,721532391,748,748,748,748,300
20250107,140900,721307991,748,748,748,748,102
20250107,140800,721231695,748,748,748,748,1000
20250107,140700,720483695,748,748,748,748,664
20250107,140600,719987023,748,748,748,748,0
20250107,140500,719987023,748,748,748,748,2771
20250107,140400,717914315,751,751,751,751,60
20250107,140300,717869255,749,749,751,749,33
20250107,140200,717844536,749,750,750,749,9281
20250107,140100,710893066,749,749,749,749,0
20250107,140000,710893066,749,749,749,749,2
20250107,135900,710891568,749,750,750,749,6073
20250107,135800,706339640,751,750,751,750,5
20250107,135700,706335889,750,750,751,750,8
20250107,135600,706329888,751,749,751,749,7
20250107,135500,706324636,751,750,751,750,101
20250107,135400,706248884,751,750,751,750,5258
20250107,135300,702305382,750,749,750,749,101
20250107,135200,702229732,749,748,749,748,2907
20250107,135100,700055295,750,750,750,750,1
20250107,135000,700054545,749,747,749,746,2057
20250107,134900,698514718,749,749,749,749,51
20250107,134800,698476519,747,748,750,747,2207
20250107,134700,696824997,747,747,747,747,1775
20250107,134600,695499072,747,747,747,747,4394
20250107,134500,692216754,747,747,747,747,0
20250107,134400,692216754,747,747,747,747,500
20250107,134300,691843254,746,746,746,746,402
20250107,134200,691543362,743,743,743,743,0
20250107,134100,691543362,743,746,746,743,6246
20250107,134000,686900113,745,745,745,745,0
20250107,133900,686900113,745,745,745,745,1500
20250107,133800,685782613,745,745,745,745,0
20250107,133700,685782613,745,745,745,745,0
20250107,133600,685782613,745,745,745,745,0
20250107,133500,685782613,745,745,745,745,0
20250107,133400,685782613,745,745,745,744,3795
20250107,133300,682958631,745,746,746,745,7018
20250107,133200,677730214,747,747,747,747,5
20250107,133100,677726479,747,744,747,744,1450
20250107,133000,676644079,747,747,747,747,6
20250107,132900,676639597,747,745,747,745,3
20250107,132800,676637359,747,747,747,747,2
20250107,132700,676635865,744,744,744,744,0
20250107,132600,676635865,744,744,744,744,4
20250107,132500,676632889,747,747,747,747,303
20250107,132400,676406548,747,747,747,747,1200
20250107,132300,675510148,747,745,747,744,977
20250107,132200,674781383,745,746,746,745,1500
20250107,132100,673663582,745,746,746,745,27
20250107,132000,673643465,746,746,746,746,0
20250107,131900,673643465,746,746,746,746,0
20250107,131800,673643465,746,746,746,746,0
20250107,131700,673643465,746,746,746,746,0
20250107,131600,673643465,746,746,746,746,0
20250107,131500,673643465,746,746,746,746,1
20250107,131400,673642719,746,746,746,746,1
20250107,131300,673641973,748,747,748,747,3002
20250107,131200,671396478,747,747,747,747,1081
20250107,131100,670588971,746,744,746,744,12
20250107,131000,670580039,744,744,744,744,0
20250107,130900,670580039,744,744,744,744,3182
20250107,130800,668212631,745,745,745,745,1110
20250107,130700,667385681,746,746,746,746,102
20250107,130600,667309589,745,746,746,745,352
20250107,130500,667047347,745,745,745,745,0
20250107,130400,667047347,745,745,745,745,0
20250107,130300,667047347,745,745,745,745,0
20250107,130200,667047347,745,745,745,745,550
20250107,130100,666637597,745,745,745,745,0
20250107,130000,666637597,745,746,746,745,416
20250107,125900,666327461,746,746,746,746,134
20250107,125800,666227497,747,747,747,747,1
20250107,125700,666226750,746,746,747,746,222
20250107,125600,666061137,744,746,746,744,351
20250107,125500,665799591,745,745,745,745,201
20250107,125400,665649846,743,744,744,743,688
20250107,125300,665138661,743,743,743,743,1762
20250107,125200,663829495,743,745,745,742,12957
20250107,125100,654208748,747,745,747,745,975
20250107,125000,653482371,745,749,749,741,49859
20250107,124900,616363567,749,749,751,749,74
20250107,124800,616308139,751,751,751,751,0
20250107,124700,616308139,751,751,751,751,0
20250107,124600,616308139,751,751,751,751,0
20250107,124500,616308139,751,751,751,751,1
20250107,124400,616307388,751,751,751,751,1
20250107,124300,616306637,753,750,753,750,13
20250107,124200,616296881,751,750,751,750,6
20250107,124100,616292380,749,751,754,749,1186
20250107,124000,615402875,753,753,753,751,15
20250107,123900,615391602,750,752,752,750,2110
20250107,123800,613808352,752,750,752,750,219
20250107,123700,613643672,753,751,753,751,407
20250107,123600,613337291,751,751,751,751,1
20250107,123500,613336540,750,750,750,750,0
20250107,123400,613336540,750,750,750,750,3874
20250107,123300,610431040,750,750,750,750,776
20250107,123200,609849040,749,747,749,747,2944
20250107,123100,607644380,747,746,747,746,733
20250107,123000,607097229,744,745,745,744,269
20250107,122900,606897068,745,745,745,745,0
20250107,122800,606897068,745,745,745,745,5677
20250107,122700,602667703,744,744,744,744,0
20250107,122600,602667703,744,744,744,744,0
20250107,122500,602667703,744,744,744,744,0
20250107,122400,602667703,744,744,744,744,0
20250107,122300,602667703,744,744,744,744,1
20250107,122200,602666959,746,747,747,746,264
20250107,122100,602470010,746,746,746,746,741
20250107,122000,601917224,747,747,747,747,10
20250107,121900,601909754,747,747,747,747,200
20250107,121800,601760354,747,747,747,747,40
20250107,121700,601730474,743,748,748,742,14588
20250107,121600,590852047,748,749,749,748,5054
20250107,121500,587066602,750,751,751,750,2729
20250107,121400,585019780,755,755,755,755,0
20250107,121300,585019780,755,755,755,755,1403
20250107,121200,583960515,755,754,755,754,300
20250107,121100,583734103,756,753,756,753,100
20250107,121000,583658508,755,753,755,753,500
20250107,120900,583281011,755,755,755,755,0
20250107,120800,583281011,755,755,755,755,1
20250107,120700,583280256,752,752,752,750,17703
20250107,120600,569979695,755,755,755,755,0
20250107,120500,569979695,755,755,755,755,0
20250107,120400,569979695,755,755,755,755,100
20250107,120300,569904195,755,753,755,753,2
20250107,120200,569902687,753,753,753,753,0
20250107,120100,569902687,753,754,754,753,1325
20250107,120000,568904960,757,756,757,756,80
20250107,115900,568844402,757,755,758,754,3849
20250107,115800,565942243,758,757,758,757,3
20250107,115700,565939971,755,755,755,755,0
20250107,115600,565939971,755,756,758,755,32
20250107,115500,565915754,758,758,758,758,0
20250107,115400,565915754,758,755,758,755,9
20250107,115300,565908941,758,756,758,755,12
20250107,115200,565899853,758,755,758,753,1733
20250107,115100,564588335,753,753,753,753,200
20250107,115000,564437735,752,752,752,752,0
20250107,114900,564437735,752,752,752,752,0
20250107,114800,564437735,752,752,752,752,10
20250107,114700,564430215,750,751,751,750,8438
20250107,114600,558096698,752,752,752,752,0
20250107,114500,558096698,752,752,752,752,2
20250107,114400,558095194,751,751,751,751,370
20250107,114300,557817324,752,752,752,752,391
20250107,114200,557523292,753,752,753,752,660
20250107,114100,557026967,753,753,753,753,244
20250107,114000,556843235,754,754,754,754,0
20250107,113900,556843235,754,754,754,754,0
20250107,113800,556843235,754,755,755,754,17730
20250107,113700,543474727,756,756,758,754,1325
20250107,113600,542475267,758,756,758,755,6690
20250107,113500,537404315,756,758,758,756,5848
20250107,113400,532983149,758,759,759,758,1207
20250107,113300,532067063,759,759,759,759,41
20250107,113200,532035944,759,758,759,758,1700
20250107,113100,530746044,756,756,756,756,0
20250107,113000,530746044,756,757,757,756,1131
20250107,112900,529890998,757,757,757,757,557
20250107,112800,529469349,758,759,759,758,20
20250107,112700,529454184,759,759,759,759,1520
20250107,112600,528300504,759,759,759,759,5
20250107,112500,528296709,759,757,759,757,244
20250107,112400,528111999,757,757,757,757,432
20250107,112300,527784975,757,757,757,757,0
20250107,112200,527784975,757,757,757,757,200
20250107,112100,527633575,757,757,757,757,0
20250107,112000,527633575,757,757,757,757,153
20250107,111900,527517754,757,757,757,757,376
20250107,111800,527233122,757,757,757,757,188
20250107,111700,527090806,756,756,756,756,1
20250107,111600,527090050,756,757,757,756,772
20250107,111500,526505716,757,757,757,757,133
20250107,111400,526405035,757,757,757,757,1
20250107,111300,526404278,757,757,757,756,379
20250107,111200,526117378,756,756,756,756,4
20250107,111100,526114354,756,756,756,756,129
20250107,111000,526016830,756,756,756,756,189
20250107,110900,525873946,756,756,756,756,565
20250107,110800,525446806,757,757,757,757,394
20250107,110700,525148548,756,755,756,755,55
20250107,110600,525106969,756,757,757,756,1376
20250107,110500,524066525,758,759,760,758,1370
20250107,110400,523025891,759,759,759,759,18
20250107,110300,523012229,759,759,759,759,502
20250107,110200,522631211,758,758,758,758,100
20250107,110100,522555411,759,759,759,759,40
20250107,110000,522525051,759,758,759,758,1544
20250107,105900,521354203,758,757,758,757,194
20250107,105800,521207246,756,756,756,756,0
20250107,105700,521207246,756,756,756,756,22
20250107,105600,521190614,756,756,756,756,100
20250107,105500,521115014,756,756,756,756,487
20250107,105400,520746842,756,756,756,756,2000
20250107,105300,519234842,754,754,754,754,0
20250107,105200,519234842,754,755,755,754,2080
20250107,105100,517664522,755,756,756,755,411
20250107,105000,517353968,756,756,756,756,8
20250107,104900,517347920,756,757,757,756,990
20250107,104800,516598516,758,758,758,758,13
20250107,104700,516588662,758,758,758,758,209
20250107,104600,516430240,758,758,758,758,0
20250107,104500,516430240,758,758,758,758,86
20250107,104400,516365052,757,757,757,757,344
20250107,104300,516104644,757,756,757,756,1200
20250107,104200,515197177,755,755,755,755,0
20250107,104100,515197177,755,755,756,755,36
20250107,104000,515169974,756,756,756,756,19
20250107,103900,515155610,755,755,755,755,903
20250107,103800,514473845,755,754,755,754,197
20250107,103700,514325128,754,751,754,751,5146
20250107,103600,510449977,752,752,752,752,13
20250107,103500,510440201,751,752,752,751,1651
20250107,103400,509200295,752,752,752,752,2838
20250107,103300,507066119,752,753,753,752,605
20250107,103200,506610555,753,753,753,753,404
20250107,103100,506306343,753,753,753,753,5
20250107,103000,506302578,753,752,753,752,14
20250107,102900,506292041,754,753,754,751,873
20250107,102800,505635271,753,753,753,753,0
20250107,102700,505635271,753,753,753,753,0
20250107,102600,505635271,753,753,753,753,241
20250107,102500,505453798,753,753,753,751,2250
20250107,102400,503762834,753,752,753,752,13
20250107,102300,503753055,751,751,751,751,560
20250107,102200,503332495,751,751,751,751,1107
20250107,102100,502501138,751,750,751,750,5517
20250107,102000,498362392,751,751,751,750,566
20250107,101900,497937327,750,753,754,750,180
20250107,101800,497802017,754,751,754,751,1276
20250107,101700,496839931,751,751,751,751,841
20250107,101600,496208340,751,751,751,751,750
20250107,101500,495645090,756,754,756,750,17963
20250107,101400,482130370,756,756,756,756,445
20250107,101300,481793950,756,754,756,754,92
20250107,101200,481724566,754,754,755,754,1696
20250107,101100,480445186,755,754,755,754,5361
20250107,101000,476402972,754,752,754,752,369
20250107,100900,476124812,753,752,753,750,15442
20250107,100800,464522232,752,755,755,752,1714
20250107,100700,463228513,756,756,756,756,0
20250107,100600,463228513,756,756,756,753,347
20250107,100500,462967159,756,756,756,756,0
20250107,100400,462967159,756,756,756,756,26
20250107,100300,462947503,756,752,756,752,9
20250107,100200,462940715,756,754,756,752,3710
20250107,100100,460147702,754,755,755,754,1220
20250107,100000,459227522,755,756,756,755,3360
20250107,095900,456690505,757,758,758,757,7861
20250107,095800,450737917,758,761,762,758,18313
20250107,095700,436814453,766,763,766,762,19102
20250107,095600,422236623,763,765,765,763,25126
20250107,095500,403048350,765,766,766,765,2191
20250107,095400,401371335,766,766,768,766,5939
20250107,095300,396822059,766,767,768,766,7658
20250107,095200,390954434,767,763,767,763,6988
20250107,095100,385603770,763,763,763,763,12
20250107,095000,385594614,762,762,762,761,1456
20250107,094900,384485338,763,766,766,763,2328
20250107,094800,382707562,764,768,768,764,26099
20250107,094700,362746600,768,765,768,765,6039
20250107,094600,358126759,764,769,769,764,30687
20250107,094500,334589043,769,769,770,769,5341
20250107,094400,330479218,769,769,770,769,1193
20250107,094300,329561773,771,768,771,768,13374
20250107,094200,319273742,769,769,770,768,1508
20250107,094100,318114281,769,769,772,765,37435
20250107,094000,289310732,769,763,769,760,21061
20250107,093900,273168277,763,763,763,763,400
20250107,093800,272863077,763,763,763,763,1
20250107,093700,272862314,762,759,762,759,4956
20250107,093600,269094726,760,763,763,760,2473
20250107,093500,267215184,764,764,764,763,9011
20250107,093400,260331266,764,764,764,760,20877
20250107,093300,244384778,764,760,764,760,2003
20250107,093200,242861486,765,760,765,760,14782
20250107,093100,231610816,760,764,764,760,8333
20250107,093000,225265100,760,763,765,760,8225
20250107,092900,218996663,763,765,765,763,3287
20250107,092800,216487004,765,766,766,764,15306
20250107,092700,204782269,766,764,766,763,26036
20250107,092600,184865913,760,756,763,754,40081
20250107,092500,154380337,755,754,757,753,4724
20250107,092400,150812371,753,754,754,753,10194
20250107,092300,143126105,755,755,755,754,12409
20250107,092200,133767423,757,756,757,756,1220
20250107,092100,132844778,755,754,757,754,8196
20250107,092000,126646745,754,754,754,754,1510
20250107,091900,125508205,752,752,752,750,735
20250107,091800,124956246,752,750,755,750,1015
20250107,091700,124190073,748,748,751,746,3453
20250107,091600,121600218,747,750,751,747,1845
20250107,091500,120220268,751,756,756,749,74982
20250107,091400,63764755,756,754,757,753,3194
20250107,091300,61351759,756,753,757,753,1877
20250107,091200,59932335,753,752,755,752,17373
20250107,091100,46846536,752,747,755,746,5385
20250107,091000,42818542,746,755,755,746,605
20250107,090900,42362667,755,751,762,741,26087
20250107,090800,22711969,751,745,751,745,6371
20250107,090700,17950239,747,744,747,738,3944
20250107,090600,15018856,744,741,744,738,8443
20250107,090500,8757625,737,740,740,737,3248
20250107,090400,6359545,741,741,741,741,260
20250107,090300,6166885,741,743,743,741,6148
20250107,090200,1600375,743,744,744,738,79
20250107,090100,1541750,740,736,740,736,842
20250107,090000,918710,736,740,740,736,1242