stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,184400,447811547,740,740,740,740,3694
20250108,184300,447811547,740,740,740,740,0
20250108,184200,447811547,740,740,740,740,0
20250108,184100,447811547,740,740,740,740,0
20250108,184000,447811547,740,740,740,740,0
20250108,183900,447811547,740,740,740,740,0
20250108,183800,447811547,740,740,740,740,0
20250108,183700,447811547,740,740,740,740,0
20250108,183600,447811547,740,740,740,740,0
20250108,183500,447811547,740,740,740,740,0
20250108,183400,447811547,740,740,740,740,0
20250108,183300,447811547,740,740,740,740,0
20250108,183200,447811547,740,740,740,740,0
20250108,183100,447811547,740,740,740,740,0
20250108,183000,447811547,740,740,740,740,0
20250108,182900,447811547,740,740,740,740,0
20250108,182800,447811547,740,740,740,740,0
20250108,182700,447811547,740,740,740,740,0
20250108,182600,447811547,740,740,740,740,0
20250108,182500,447811547,740,740,740,740,0
20250108,182400,447811547,740,740,740,740,0
20250108,182300,447811547,740,740,740,740,0
20250108,182200,447811547,740,740,740,740,0
20250108,182100,447811547,740,740,740,740,0
20250108,182000,447811547,740,740,740,740,0
20250108,181900,447811547,740,740,740,740,0
20250108,181800,447811547,740,740,740,740,0
20250108,181700,447811547,740,740,740,740,0
20250108,181600,447811547,740,740,740,740,0
20250108,181500,447811547,740,740,740,740,0
20250108,181400,447811547,740,740,740,740,3694
20250108,181300,447811547,740,740,740,740,0
20250108,181200,447811547,740,740,740,740,0
20250108,181100,447811547,740,740,740,740,0
20250108,181000,447811547,740,740,740,740,0
20250108,180900,447811547,740,740,740,740,0
20250108,180800,447811547,740,740,740,740,0
20250108,180700,447811547,740,740,740,740,0
20250108,180600,447811547,740,740,740,740,0
20250108,180500,447811547,740,740,740,740,0
20250108,180400,447811547,740,740,740,740,0
20250108,180300,447811547,740,740,740,740,0
20250108,180200,447811547,740,740,740,740,0
20250108,180100,447811547,740,740,740,740,0
20250108,180000,447811547,740,740,740,740,0
20250108,175900,447811547,740,740,740,740,0
20250108,175800,447811547,740,740,740,740,0
20250108,175700,447811547,740,740,740,740,0
20250108,175600,447811547,740,740,740,740,0
20250108,175500,447811547,740,740,740,740,0
20250108,175400,447811547,740,740,740,740,0
20250108,175300,447811547,740,740,740,740,0
20250108,175200,447811547,740,740,740,740,0
20250108,175100,447811547,740,740,740,740,0
20250108,175000,447811547,740,740,740,740,0
20250108,174900,447811547,740,740,740,740,0
20250108,174800,447811547,740,740,740,740,0
20250108,174700,447811547,740,740,740,740,0
20250108,174600,447811547,740,740,740,740,0
20250108,174500,447811547,740,740,740,740,0
20250108,174400,447811547,740,740,740,740,3694
20250108,174300,447811547,740,740,740,740,0
20250108,174200,447811547,740,740,740,740,0
20250108,174100,447811547,740,740,740,740,0
20250108,174000,447811547,740,740,740,740,0
20250108,173900,447811547,740,740,740,740,0
20250108,173800,447811547,740,740,740,740,0
20250108,173700,447811547,740,740,740,740,0
20250108,173600,447811547,740,740,740,740,0
20250108,173500,447811547,740,740,740,740,0
20250108,173400,447811547,740,740,740,740,0
20250108,173300,447811547,740,740,740,740,0
20250108,173200,447811547,740,740,740,740,0
20250108,173100,447811547,740,740,740,740,0
20250108,173000,447811547,740,740,740,740,0
20250108,172900,447811547,740,740,740,740,0
20250108,172800,447811547,740,740,740,740,0
20250108,172700,447811547,740,740,740,740,0
20250108,172600,447811547,740,740,740,740,0
20250108,172500,447811547,740,740,740,740,0
20250108,172400,447811547,740,740,740,740,0
20250108,172300,447811547,740,740,740,740,0
20250108,172200,447811547,740,740,740,740,0
20250108,172100,447811547,740,740,740,740,0
20250108,172000,447811547,740,740,740,740,0
20250108,171900,447811547,740,740,740,740,0
20250108,171800,447811547,740,740,740,740,0
20250108,171700,447811547,740,740,740,740,0
20250108,171600,447811547,740,740,740,740,0
20250108,171500,447811547,740,740,740,740,0
20250108,171400,447811547,740,740,740,740,3694
20250108,171300,447811547,740,740,740,740,0
20250108,171200,447811547,740,740,740,740,0
20250108,171100,447811547,740,740,740,740,0
20250108,171000,447811547,740,740,740,740,0
20250108,170900,447811547,740,740,740,740,0
20250108,170800,447811547,740,740,740,740,0
20250108,170700,447811547,740,740,740,740,0
20250108,170600,447811547,740,740,740,740,0
20250108,170500,447811547,740,740,740,740,0
20250108,170400,447811547,740,740,740,740,0
20250108,170300,447811547,740,740,740,740,0
20250108,170200,447811547,740,740,740,740,0
20250108,170100,447811547,740,740,740,740,0
20250108,170000,447811547,740,740,740,740,0
20250108,165900,447811547,740,740,740,740,0
20250108,165800,447811547,740,740,740,740,0
20250108,165700,447811547,740,740,740,740,0
20250108,165600,447811547,740,740,740,740,0
20250108,165500,447811547,740,740,740,740,0
20250108,165400,447811547,740,740,740,740,0
20250108,165300,447811547,740,740,740,740,0
20250108,165200,447811547,740,740,740,740,0
20250108,165100,447811547,740,740,740,740,0
20250108,165000,447811547,740,740,740,740,0
20250108,164900,447811547,740,740,740,740,0
20250108,164800,447811547,740,740,740,740,0
20250108,164700,447811547,740,740,740,740,0
20250108,164600,447811547,740,740,740,740,0
20250108,164500,447811547,740,740,740,740,0
20250108,164400,447811547,740,740,740,740,3694
20250108,164300,447811547,740,740,740,740,0
20250108,164200,447811547,740,740,740,740,0
20250108,164100,447811547,740,740,740,740,0
20250108,164000,447811547,740,740,740,740,0
20250108,163900,447811547,740,740,740,740,0
20250108,163800,447811547,740,740,740,740,0
20250108,163700,447811547,740,740,740,740,0
20250108,163600,447811547,740,740,740,740,0
20250108,163500,447811547,740,740,740,740,0
20250108,163400,447811547,740,740,740,740,0
20250108,163300,447811547,740,740,740,740,0
20250108,163200,447811547,740,740,740,740,0
20250108,163100,447811547,740,740,740,740,0
20250108,163000,447811547,740,740,740,740,0
20250108,162900,447811547,740,740,740,740,0
20250108,162800,447811547,740,740,740,740,0
20250108,162700,447811547,740,740,740,740,0
20250108,162600,447811547,740,740,740,740,0
20250108,162500,447811547,740,740,740,740,0
20250108,162400,447811547,740,740,740,740,0
20250108,162300,447811547,740,740,740,740,0
20250108,162200,447811547,740,740,740,740,0
20250108,162100,447811547,740,740,740,740,0
20250108,162000,447811547,740,740,740,740,0
20250108,161900,447811547,740,740,740,740,0
20250108,161800,447811547,740,740,740,740,0
20250108,161700,447811547,740,740,740,740,0
20250108,161600,447811547,740,740,740,740,0
20250108,161500,447811547,740,740,740,740,0
20250108,161400,447811547,740,740,740,740,3694
20250108,161300,447811547,740,740,740,740,0
20250108,161200,447811547,740,740,740,740,0
20250108,161100,447811547,740,740,740,740,0
20250108,161000,447811547,740,740,740,740,0
20250108,160900,447811547,740,740,740,740,0
20250108,160800,447811547,740,740,740,740,0
20250108,160700,447811547,740,740,740,740,0
20250108,160600,447811547,740,740,740,740,0
20250108,160500,447811547,740,740,740,740,0
20250108,160400,447811547,740,740,740,740,0
20250108,160300,447811547,740,740,740,740,0
20250108,160200,447811547,740,740,740,740,0
20250108,160100,447811547,740,740,740,740,0
20250108,160000,447811547,740,740,740,740,0
20250108,155900,447811547,740,740,740,740,0
20250108,155800,447811547,740,740,740,740,0
20250108,155700,447811547,740,740,740,740,0
20250108,155600,447811547,740,740,740,740,0
20250108,155500,447811547,740,740,740,740,0
20250108,155400,447811547,740,740,740,740,0
20250108,155300,447811547,740,740,740,740,0
20250108,155200,447811547,740,740,740,740,0
20250108,155100,447811547,740,740,740,740,0
20250108,155000,447811547,740,740,740,740,0
20250108,154900,447811547,740,740,740,740,0
20250108,154800,447811547,740,740,740,740,0
20250108,154700,447811547,740,740,740,740,0
20250108,154600,447811547,740,740,740,740,0
20250108,154500,447811547,740,740,740,740,0
20250108,154400,447811547,740,740,740,740,3694
20250108,154300,447811547,740,740,740,740,0
20250108,154200,447811547,740,740,740,740,0
20250108,154100,447811547,740,740,740,740,0
20250108,154000,447811547,740,740,740,740,0
20250108,153900,447811547,740,740,740,740,0
20250108,153800,447811547,740,740,740,740,0
20250108,153700,447811547,740,740,740,740,0
20250108,153600,447811547,740,740,740,740,0
20250108,153500,447811547,740,740,740,740,0
20250108,153400,447811547,740,740,740,740,0
20250108,153300,447811547,740,740,740,740,0
20250108,153200,447811547,740,740,740,740,0
20250108,153100,447811547,740,740,740,740,0
20250108,153000,447811547,740,740,740,740,3694
20250108,152900,445077987,740,740,740,740,0
20250108,152800,445077987,740,740,740,740,0
20250108,152700,445077987,740,740,740,740,0
20250108,152600,445077987,740,740,740,740,0
20250108,152500,445077987,740,740,740,740,0
20250108,152400,445077987,740,740,740,740,0
20250108,152300,445077987,740,740,740,740,0
20250108,152200,445077987,740,740,740,740,0
20250108,152100,445077987,740,740,740,740,0
20250108,152000,445077987,740,740,740,740,0
20250108,151900,445077987,740,739,740,739,1653
20250108,151800,443855838,738,738,738,738,838
20250108,151700,443237394,738,738,738,738,845
20250108,151600,442613784,738,738,738,738,358
20250108,151500,442349580,738,736,738,734,1028
20250108,151400,441593154,736,736,736,734,1863
20250108,151300,440222810,738,738,738,738,0
20250108,151200,440222810,738,738,738,736,246
20250108,151100,440041290,734,734,734,734,0
20250108,151000,440041290,734,734,734,734,4000
20250108,150900,437105290,738,738,741,738,1300
20250108,150800,436143118,738,738,738,738,23
20250108,150700,436126144,738,738,738,738,0
20250108,150600,436126144,738,738,738,738,0
20250108,150500,436126144,738,738,738,738,0
20250108,150400,436126144,738,738,738,738,0
20250108,150300,436126144,738,735,738,735,10068
20250108,150200,428724997,735,734,735,734,2020
20250108,150100,427240317,734,733,734,730,10161
20250108,150000,419800497,735,732,735,732,10001
20250108,145900,412459935,732,731,732,731,11031
20250108,145800,404393451,730,732,732,730,30356
20250108,145700,382200551,733,735,735,733,1124
20250108,145600,381376001,733,733,733,733,10
20250108,145500,381368671,733,733,733,733,0
20250108,145400,381368671,733,733,733,733,1
20250108,145300,381367938,733,735,735,733,2701
20250108,145200,379386505,735,735,735,735,130
20250108,145100,379290955,735,735,735,735,0
20250108,145000,379290955,735,735,735,735,0
20250108,144900,379290955,735,735,735,735,0
20250108,144800,379290955,735,735,735,735,694
20250108,144700,378780865,736,735,736,735,301
20250108,144600,378559629,736,736,736,736,473
20250108,144500,378211501,736,736,736,736,1281
20250108,144400,377268685,736,736,736,736,0
20250108,144300,377268685,736,736,736,736,0
20250108,144200,377268685,736,736,736,736,20
20250108,144100,377253965,736,736,736,736,399
20250108,144000,376960301,736,736,736,736,0
20250108,143900,376960301,736,736,736,736,0
20250108,143800,376960301,736,736,736,736,0
20250108,143700,376960301,736,736,736,736,0
20250108,143600,376960301,736,736,736,736,220
20250108,143500,376798381,735,735,735,735,0
20250108,143400,376798381,735,736,736,735,3435
20250108,143300,374270256,736,736,736,736,0
20250108,143200,374270256,736,736,736,736,0
20250108,143100,374270256,736,736,736,736,0
20250108,143000,374270256,736,736,736,736,0
20250108,142900,374270256,736,736,736,736,0
20250108,142800,374270256,736,736,736,735,310
20250108,142700,374042298,736,735,736,735,201
20250108,142600,373894562,735,735,735,735,0
20250108,142500,373894562,735,733,735,733,101
20250108,142400,373820527,732,732,732,732,0
20250108,142300,373820527,732,732,732,732,0
20250108,142200,373820527,732,734,734,732,7000
20250108,142100,368695826,734,734,734,734,0
20250108,142000,368695826,734,734,734,734,2287
20250108,141900,367017168,735,735,735,735,20
20250108,141800,367002468,735,735,735,735,0
20250108,141700,367002468,735,735,735,735,600
20250108,141600,366561468,735,735,735,735,1659
20250108,141500,365342103,734,734,734,734,34
20250108,141400,365317147,735,735,735,735,0
20250108,141300,365317147,735,735,735,735,2
20250108,141200,365315677,735,735,735,735,1700
20250108,141100,364066177,733,733,733,733,0
20250108,141000,364066177,733,733,733,733,3100
20250108,140900,361793877,734,734,734,733,3410
20250108,140800,359293337,734,734,734,734,200
20250108,140700,359146537,732,732,732,732,0
20250108,140600,359146537,732,732,732,732,1000
20250108,140500,358414537,732,734,734,732,11680
20250108,140400,349852788,733,734,734,733,103
20250108,140300,349777288,734,734,734,734,5115
20250108,140200,346022878,734,734,734,734,0
20250108,140100,346022878,734,735,736,734,1075
20250108,140000,345233335,735,734,735,734,520
20250108,135900,344851645,734,734,734,734,100
20250108,135800,344778245,734,734,734,734,3000
20250108,135700,342576245,734,734,734,734,0
20250108,135600,342576245,734,734,734,734,5
20250108,135500,342572575,734,734,736,734,63
20250108,135400,342526328,735,735,735,735,1
20250108,135300,342525593,735,735,735,735,0
20250108,135200,342525593,735,735,735,735,352
20250108,135100,342266873,736,736,736,736,1
20250108,135000,342266137,734,735,735,734,2210
20250108,134900,340643837,735,735,735,735,200
20250108,134800,340496837,735,735,735,735,3468
20250108,134700,337947857,738,737,738,737,65
20250108,134600,337899888,738,738,738,738,0
20250108,134500,337899888,738,738,738,738,0
20250108,134400,337899888,738,736,738,736,7
20250108,134300,337894727,733,733,733,733,203
20250108,134200,337745928,735,734,735,734,3354
20250108,134100,335283092,734,734,734,733,9715
20250108,134000,328156543,734,735,735,734,525
20250108,133900,327770671,735,735,735,735,3
20250108,133800,327768466,735,737,737,735,4000
20250108,133700,324826831,737,737,737,737,0
20250108,133600,324826831,737,737,737,737,700
20250108,133500,324310931,738,738,738,738,0
20250108,133400,324310931,738,738,738,738,179
20250108,133300,324178829,740,740,740,740,0
20250108,133200,324178829,740,740,740,740,0
20250108,133100,324178829,740,740,740,740,0
20250108,133000,324178829,740,740,740,740,1
20250108,132900,324178089,742,737,743,737,7986
20250108,132800,318286015,737,737,737,737,294
20250108,132700,318069337,737,737,737,736,352
20250108,132600,317809916,736,736,736,736,0
20250108,132500,317809916,736,736,736,736,0
20250108,132400,317809916,736,737,738,736,2110
20250108,132300,316255517,737,740,740,737,22
20250108,132200,316239297,738,738,738,738,400
20250108,132100,315944097,740,740,740,740,0
20250108,132000,315944097,740,740,740,740,100
20250108,131900,315870097,740,738,740,738,3557
20250108,131800,313245029,737,737,737,737,100
20250108,131700,313171329,740,741,741,739,2410
20250108,131600,311388043,739,739,739,739,0
20250108,131500,311388043,739,739,739,739,0
20250108,131400,311388043,739,743,743,737,28656
20250108,131300,290222359,745,745,745,745,0
20250108,131200,290222359,745,745,745,745,0
20250108,131100,290222359,745,745,745,745,0
20250108,131000,290222359,745,745,745,745,0
20250108,130900,290222359,745,745,745,745,0
20250108,130800,290222359,745,745,745,745,191
20250108,130700,290080064,746,746,746,746,0
20250108,130600,290080064,746,746,746,746,1
20250108,130500,290079318,741,741,741,741,0
20250108,130400,290079318,741,741,741,741,0
20250108,130300,290079318,741,741,741,741,4565
20250108,130200,286696653,741,741,741,741,1900
20250108,130100,285288753,740,740,740,740,148
20250108,130000,285179233,740,740,740,740,0
20250108,125900,285179233,740,740,740,740,300
20250108,125800,284957233,740,740,740,740,0
20250108,125700,284957233,740,740,740,740,0
20250108,125600,284957233,740,740,740,740,0
20250108,125500,284957233,740,740,740,740,0
20250108,125400,284957233,740,740,740,740,0
20250108,125300,284957233,740,740,740,740,1
20250108,125200,284956493,742,739,742,739,3202
20250108,125100,282590209,738,741,741,738,17352
20250108,125000,269760377,742,743,743,742,6000
20250108,124900,265308372,745,743,746,743,2048
20250108,124800,263783088,743,742,743,742,1170
20250108,124700,262913943,740,741,741,740,4001
20250108,124600,259953202,743,743,743,743,1
20250108,124500,259952459,741,741,741,741,0
20250108,124400,259952459,741,741,741,741,150
20250108,124300,259841309,739,739,739,739,99
20250108,124200,259768148,740,739,740,739,267
20250108,124100,259570785,739,740,740,739,1270
20250108,124000,258631105,740,740,740,740,0
20250108,123900,258631105,740,740,741,740,4424
20250108,123800,255356843,739,740,740,739,4088
20250108,123700,252332861,740,740,740,739,2351
20250108,123600,250593122,740,740,743,740,928
20250108,123500,249906393,740,740,740,740,499
20250108,123400,249537133,740,742,742,740,2001
20250108,123300,248056048,741,742,742,741,1700
20250108,123200,246795648,742,742,742,742,0
20250108,123100,246795648,742,743,743,742,72
20250108,123000,246742182,743,741,743,741,2109
20250108,122900,245179212,743,743,743,743,0
20250108,122800,245179212,743,743,743,743,0
20250108,122700,245179212,743,743,743,743,0
20250108,122600,245179212,743,743,743,743,0
20250108,122500,245179212,743,743,743,743,0
20250108,122400,245179212,743,743,743,743,0
20250108,122300,245179212,743,743,743,743,0
20250108,122200,245179212,743,743,743,743,1
20250108,122100,245178469,743,743,743,743,0
20250108,122000,245178469,743,743,743,743,1
20250108,121900,245177726,741,741,741,741,0
20250108,121800,245177726,741,741,741,741,3599
20250108,121700,242510867,741,741,741,741,0
20250108,121600,242510867,741,742,742,741,8000
20250108,121500,236580621,742,742,742,742,1000
20250108,121400,235838621,742,742,742,742,0
20250108,121300,235838621,742,743,743,742,1153
20250108,121200,234981992,743,743,743,743,110
20250108,121100,234900262,743,742,743,742,5
20250108,121000,234896548,743,742,743,742,2400
20250108,120900,233114348,743,743,743,742,2002
20250108,120800,231628862,743,743,743,743,0
20250108,120700,231628862,743,743,743,743,3782
20250108,120600,228818836,743,743,743,743,134
20250108,120500,228719274,743,743,743,743,0
20250108,120400,228719274,743,743,743,743,1001
20250108,120300,227975531,743,743,743,743,1149
20250108,120200,227121824,743,744,744,743,117
20250108,120100,227034840,744,744,744,744,0
20250108,120000,227034840,744,744,744,744,947
20250108,115900,226330272,744,745,745,744,5701
20250108,115800,222088722,746,746,746,746,0
20250108,115700,222088722,746,746,746,746,0
20250108,115600,222088722,746,746,746,746,2297
20250108,115500,220375160,746,746,746,746,0
20250108,115400,220375160,746,746,746,746,15
20250108,115300,220363970,746,746,746,746,301
20250108,115200,220139424,745,745,745,745,700
20250108,115100,219617924,745,746,746,745,2
20250108,115000,219616433,747,747,747,747,0
20250108,114900,219616433,747,747,747,747,0
20250108,114800,219616433,747,747,747,747,907
20250108,114700,218938904,748,748,748,748,17
20250108,114600,218926188,748,747,748,747,270
20250108,114500,218724348,747,747,747,747,0
20250108,114400,218724348,747,747,747,747,0
20250108,114300,218724348,747,747,747,747,16
20250108,114200,218712396,747,747,747,747,1555
20250108,114100,217550811,748,748,748,748,0
20250108,114000,217550811,748,748,748,748,0
20250108,113900,217550811,748,748,748,748,0
20250108,113800,217550811,748,748,748,748,99
20250108,113700,217476759,748,749,749,748,8
20250108,113600,217470768,749,749,749,749,5
20250108,113500,217467023,751,751,751,751,1149
20250108,113400,216604124,750,747,750,747,8791
20250108,113300,210019520,747,747,747,747,0
20250108,113200,210019520,747,747,747,747,0
20250108,113100,210019520,747,747,747,747,1
20250108,113000,210018773,747,747,747,747,0
20250108,112900,210018773,747,747,747,747,0
20250108,112800,210018773,747,747,747,747,1113
20250108,112700,209187362,747,747,747,747,717
20250108,112600,208651763,747,747,747,747,0
20250108,112500,208651763,747,747,747,747,2
20250108,112400,208650269,744,744,744,744,0
20250108,112300,208650269,744,744,744,744,0
20250108,112200,208650269,744,747,747,744,395
20250108,112100,208355615,747,747,747,747,0
20250108,112000,208355615,747,747,747,747,8
20250108,111900,208349639,747,747,747,747,15
20250108,111800,208338434,747,747,747,747,0
20250108,111700,208338434,747,747,747,747,16
20250108,111600,208326482,747,747,747,747,0
20250108,111500,208326482,747,747,747,747,0
20250108,111400,208326482,747,747,747,747,596
20250108,111300,207881270,747,747,747,747,0
20250108,111200,207881270,747,747,747,747,8
20250108,111100,207875294,745,745,745,745,0
20250108,111000,207875294,745,745,745,745,0
20250108,110900,207875294,745,745,745,745,0
20250108,110800,207875294,745,745,745,745,2100
20250108,110700,206310794,745,745,745,745,1030
20250108,110600,205543444,745,745,745,745,1000
20250108,110500,204798444,746,746,746,746,10
20250108,110400,204790984,747,747,747,747,201
20250108,110300,204640837,747,747,747,747,100
20250108,110200,204566137,747,743,747,743,621
20250108,110100,204104730,742,743,743,740,9021
20250108,110000,197415730,741,743,743,741,7400
20250108,105900,191931482,743,745,745,743,580
20250108,105800,191499782,744,744,744,744,0
20250108,105700,191499782,744,745,745,744,1687
20250108,105600,190244651,745,744,745,744,3585
20250108,105500,187576276,745,745,745,745,0
20250108,105400,187576276,745,746,746,744,8704
20250108,105300,181094847,747,747,747,747,150
20250108,105200,180982797,747,747,747,747,0
20250108,105100,180982797,747,747,747,747,50
20250108,105000,180945447,748,748,748,748,12
20250108,104900,180936471,748,748,748,748,0
20250108,104800,180936471,748,748,748,748,0
20250108,104700,180936471,748,748,748,748,160
20250108,104600,180816791,748,747,748,747,2527
20250108,104500,178929121,748,748,748,748,2392
20250108,104400,177139905,748,748,748,748,0
20250108,104300,177139905,748,747,748,747,4380
20250108,104200,173865682,748,748,748,748,827
20250108,104100,173247086,748,748,748,748,138
20250108,104000,173143862,748,748,748,748,56
20250108,103900,173101974,748,748,748,748,2
20250108,103800,173100478,747,747,747,747,21
20250108,103700,173084791,747,747,747,747,200
20250108,103600,172935391,747,747,747,747,50
20250108,103500,172898041,747,748,748,747,909
20250108,103400,172218125,748,748,748,748,1261
20250108,103300,171274897,748,748,748,748,205
20250108,103200,171121557,748,748,748,748,0
20250108,103100,171121557,748,748,748,748,0
20250108,103000,171121557,748,748,748,748,1
20250108,102900,171120809,747,748,748,747,3313
20250108,102800,168645987,750,750,750,749,72
20250108,102700,168592020,750,750,750,750,3
20250108,102600,168589770,750,750,751,750,51
20250108,102500,168551516,751,749,751,749,147
20250108,102400,168441149,750,750,750,750,25941
20250108,102300,148985399,749,748,749,745,21797
20250108,102200,132661036,744,744,744,744,0
20250108,102100,132661036,744,744,744,744,1100
20250108,102000,131842636,744,744,744,744,0
20250108,101900,131842636,744,743,744,743,2275
20250108,101800,130150071,743,745,745,743,1755
20250108,101700,128845896,746,746,746,746,3341
20250108,101600,126353510,746,746,746,746,0
20250108,101500,126353510,746,746,746,746,1
20250108,101400,126352764,749,749,749,749,1771
20250108,101300,125026285,747,747,747,747,101
20250108,101200,124950838,747,749,749,747,11
20250108,101100,124942601,749,745,749,745,1377
20250108,101000,123915313,745,745,748,745,15
20250108,100900,123904108,745,746,746,744,81
20250108,100800,123843707,746,742,748,742,7417
20250108,100700,118299251,744,744,744,744,0
20250108,100600,118299251,744,746,747,744,12
20250108,100500,118290294,745,743,745,743,84
20250108,100400,118227872,743,744,744,743,565
20250108,100300,117807610,747,747,747,747,20
20250108,100200,117792670,747,747,747,747,621
20250108,100100,117328783,744,744,744,744,50
20250108,100000,117291583,744,744,744,744,0
20250108,095900,117291583,744,744,744,744,2
20250108,095800,117290095,744,743,744,743,5588
20250108,095700,113137611,743,743,743,743,123
20250108,095600,113046222,743,743,743,743,518
20250108,095500,112661348,741,741,741,741,3
20250108,095400,112659125,741,741,741,741,0
20250108,095300,112659125,741,742,742,741,983
20250108,095200,111930600,743,744,744,743,800
20250108,095100,111336000,744,748,748,744,20005
20250108,095000,96445391,748,745,748,745,17746
20250108,094900,83189907,746,745,746,745,938
20250108,094800,82490698,744,744,744,744,0
20250108,094700,82490698,744,744,744,744,0
20250108,094600,82490698,744,745,745,744,101
20250108,094500,82415553,744,744,744,744,2110
20250108,094400,80845713,744,744,744,744,1177
20250108,094300,79970025,744,744,744,744,42
20250108,094200,79938777,745,745,747,745,236
20250108,094100,79762737,747,745,747,745,581
20250108,094000,79329890,745,747,747,745,16
20250108,093900,79317940,747,747,747,747,1
20250108,093800,79317193,747,746,747,746,5
20250108,093700,79313462,746,744,746,744,5005
20250108,093600,75589732,747,745,747,744,2797
20250108,093500,73507674,747,747,747,747,7
20250108,093400,73502445,747,746,748,746,3952
20250108,093300,70553281,746,746,746,745,153
20250108,093200,70439292,746,746,746,746,12
20250108,093100,70430340,747,747,747,747,1
20250108,093000,70429593,747,747,747,746,27
20250108,092900,70409435,744,745,745,744,999
20250108,092800,69665789,746,746,746,746,0
20250108,092700,69665789,746,746,746,746,1873
20250108,092600,68268531,745,746,746,745,343
20250108,092500,68012658,746,747,748,746,11
20250108,092400,68004445,748,748,749,748,1127
20250108,092300,67161447,744,745,745,744,3403
20250108,092200,64626215,745,745,749,745,3384
20250108,092100,62098337,749,743,749,743,4906
20250108,092000,58437362,744,741,745,741,6025
20250108,091900,53957966,740,742,742,740,5084
20250108,091800,50194628,742,742,742,739,172
20250108,091700,50067336,742,742,743,740,1415
20250108,091600,49019405,744,743,744,741,14871
20250108,091500,37976600,744,745,745,744,3022
20250108,091400,35728231,745,748,748,743,3103
20250108,091300,33419328,748,748,748,748,4
20250108,091200,33416336,752,753,753,748,229
20250108,091100,33243925,753,746,753,745,12649
20250108,091000,23769028,749,749,749,746,6121
20250108,090900,19189637,752,750,752,750,51
20250108,090800,19151289,752,748,752,748,705
20250108,090700,18621217,748,746,754,746,10629
20250108,090600,10638902,748,749,749,746,4775
20250108,090500,7070063,750,747,750,747,1336
20250108,090400,6071178,746,746,746,746,183
20250108,090300,5934660,748,746,748,746,3714
20250108,090200,3162504,747,747,747,747,6
20250108,090100,3158022,748,734,748,734,1159
20250108,090000,2302388,737,733,737,732,2842