stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,184400,408755965,723,723,723,723,8569
20250109,184300,408755965,723,723,723,723,0
20250109,184200,408755965,723,723,723,723,0
20250109,184100,408755965,723,723,723,723,0
20250109,184000,408755965,723,723,723,723,0
20250109,183900,408755965,723,723,723,723,0
20250109,183800,408755965,723,723,723,723,0
20250109,183700,408755965,723,723,723,723,0
20250109,183600,408755965,723,723,723,723,0
20250109,183500,408755965,723,723,723,723,0
20250109,183400,408755965,723,723,723,723,0
20250109,183300,408755965,723,723,723,723,0
20250109,183200,408755965,723,723,723,723,0
20250109,183100,408755965,723,723,723,723,0
20250109,183000,408755965,723,723,723,723,0
20250109,182900,408755965,723,723,723,723,0
20250109,182800,408755965,723,723,723,723,0
20250109,182700,408755965,723,723,723,723,0
20250109,182600,408755965,723,723,723,723,0
20250109,182500,408755965,723,723,723,723,0
20250109,182400,408755965,723,723,723,723,0
20250109,182300,408755965,723,723,723,723,0
20250109,182200,408755965,723,723,723,723,0
20250109,182100,408755965,723,723,723,723,0
20250109,182000,408755965,723,723,723,723,0
20250109,181900,408755965,723,723,723,723,0
20250109,181800,408755965,723,723,723,723,0
20250109,181700,408755965,723,723,723,723,0
20250109,181600,408755965,723,723,723,723,0
20250109,181500,408755965,723,723,723,723,0
20250109,181400,408755965,723,723,723,723,8569
20250109,181300,408755965,723,723,723,723,0
20250109,181200,408755965,723,723,723,723,0
20250109,181100,408755965,723,723,723,723,0
20250109,181000,408755965,723,723,723,723,0
20250109,180900,408755965,723,723,723,723,0
20250109,180800,408755965,723,723,723,723,0
20250109,180700,408755965,723,723,723,723,0
20250109,180600,408755965,723,723,723,723,0
20250109,180500,408755965,723,723,723,723,0
20250109,180400,408755965,723,723,723,723,0
20250109,180300,408755965,723,723,723,723,0
20250109,180200,408755965,723,723,723,723,0
20250109,180100,408755965,723,723,723,723,0
20250109,180000,408755965,723,723,723,723,0
20250109,175900,408755965,723,723,723,723,0
20250109,175800,408755965,723,723,723,723,0
20250109,175700,408755965,723,723,723,723,0
20250109,175600,408755965,723,723,723,723,0
20250109,175500,408755965,723,723,723,723,0
20250109,175400,408755965,723,723,723,723,0
20250109,175300,408755965,723,723,723,723,0
20250109,175200,408755965,723,723,723,723,0
20250109,175100,408755965,723,723,723,723,0
20250109,175000,408755965,723,723,723,723,0
20250109,174900,408755965,723,723,723,723,0
20250109,174800,408755965,723,723,723,723,0
20250109,174700,408755965,723,723,723,723,0
20250109,174600,408755965,723,723,723,723,0
20250109,174500,408755965,723,723,723,723,0
20250109,174400,408755965,723,723,723,723,8569
20250109,174300,408755965,723,723,723,723,0
20250109,174200,408755965,723,723,723,723,0
20250109,174100,408755965,723,723,723,723,0
20250109,174000,408755965,723,723,723,723,0
20250109,173900,408755965,723,723,723,723,0
20250109,173800,408755965,723,723,723,723,0
20250109,173700,408755965,723,723,723,723,0
20250109,173600,408755965,723,723,723,723,0
20250109,173500,408755965,723,723,723,723,0
20250109,173400,408755965,723,723,723,723,0
20250109,173300,408755965,723,723,723,723,0
20250109,173200,408755965,723,723,723,723,0
20250109,173100,408755965,723,723,723,723,0
20250109,173000,408755965,723,723,723,723,0
20250109,172900,408755965,723,723,723,723,0
20250109,172800,408755965,723,723,723,723,0
20250109,172700,408755965,723,723,723,723,0
20250109,172600,408755965,723,723,723,723,0
20250109,172500,408755965,723,723,723,723,0
20250109,172400,408755965,723,723,723,723,0
20250109,172300,408755965,723,723,723,723,0
20250109,172200,408755965,723,723,723,723,0
20250109,172100,408755965,723,723,723,723,0
20250109,172000,408755965,723,723,723,723,0
20250109,171900,408755965,723,723,723,723,0
20250109,171800,408755965,723,723,723,723,0
20250109,171700,408755965,723,723,723,723,0
20250109,171600,408755965,723,723,723,723,0
20250109,171500,408755965,723,723,723,723,0
20250109,171400,408755965,723,723,723,723,8569
20250109,171300,408755965,723,723,723,723,0
20250109,171200,408755965,723,723,723,723,0
20250109,171100,408755965,723,723,723,723,0
20250109,171000,408755965,723,723,723,723,0
20250109,170900,408755965,723,723,723,723,0
20250109,170800,408755965,723,723,723,723,0
20250109,170700,408755965,723,723,723,723,0
20250109,170600,408755965,723,723,723,723,0
20250109,170500,408755965,723,723,723,723,0
20250109,170400,408755965,723,723,723,723,0
20250109,170300,408755965,723,723,723,723,0
20250109,170200,408755965,723,723,723,723,0
20250109,170100,408755965,723,723,723,723,0
20250109,170000,408755965,723,723,723,723,0
20250109,165900,408755965,723,723,723,723,0
20250109,165800,408755965,723,723,723,723,0
20250109,165700,408755965,723,723,723,723,0
20250109,165600,408755965,723,723,723,723,0
20250109,165500,408755965,723,723,723,723,0
20250109,165400,408755965,723,723,723,723,0
20250109,165300,408755965,723,723,723,723,0
20250109,165200,408755965,723,723,723,723,0
20250109,165100,408755965,723,723,723,723,0
20250109,165000,408755965,723,723,723,723,0
20250109,164900,408755965,723,723,723,723,0
20250109,164800,408755965,723,723,723,723,0
20250109,164700,408755965,723,723,723,723,0
20250109,164600,408755965,723,723,723,723,0
20250109,164500,408755965,723,723,723,723,0
20250109,164400,408755965,723,723,723,723,8569
20250109,164300,408755965,723,723,723,723,0
20250109,164200,408755965,723,723,723,723,0
20250109,164100,408755965,723,723,723,723,0
20250109,164000,408755965,723,723,723,723,0
20250109,163900,408755965,723,723,723,723,0
20250109,163800,408755965,723,723,723,723,0
20250109,163700,408755965,723,723,723,723,0
20250109,163600,408755965,723,723,723,723,0
20250109,163500,408755965,723,723,723,723,0
20250109,163400,408755965,723,723,723,723,0
20250109,163300,408755965,723,723,723,723,0
20250109,163200,408755965,723,723,723,723,0
20250109,163100,408755965,723,723,723,723,0
20250109,163000,408755965,723,723,723,723,0
20250109,162900,408755965,723,723,723,723,0
20250109,162800,408755965,723,723,723,723,0
20250109,162700,408755965,723,723,723,723,0
20250109,162600,408755965,723,723,723,723,0
20250109,162500,408755965,723,723,723,723,0
20250109,162400,408755965,723,723,723,723,0
20250109,162300,408755965,723,723,723,723,0
20250109,162200,408755965,723,723,723,723,0
20250109,162100,408755965,723,723,723,723,0
20250109,162000,408755965,723,723,723,723,0
20250109,161900,408755965,723,723,723,723,0
20250109,161800,408755965,723,723,723,723,0
20250109,161700,408755965,723,723,723,723,0
20250109,161600,408755965,723,723,723,723,0
20250109,161500,408755965,723,723,723,723,0
20250109,161400,408755965,723,723,723,723,8569
20250109,161300,408755965,723,723,723,723,0
20250109,161200,408755965,723,723,723,723,0
20250109,161100,408755965,723,723,723,723,0
20250109,161000,408755965,723,723,723,723,0
20250109,160900,408755965,723,723,723,723,0
20250109,160800,408755965,723,723,723,723,0
20250109,160700,408755965,723,723,723,723,0
20250109,160600,408755965,723,723,723,723,0
20250109,160500,408755965,723,723,723,723,0
20250109,160400,408755965,723,723,723,723,0
20250109,160300,408755965,723,723,723,723,0
20250109,160200,408755965,723,723,723,723,0
20250109,160100,408755965,723,723,723,723,0
20250109,160000,408755965,723,723,723,723,0
20250109,155900,408755965,723,723,723,723,0
20250109,155800,408755965,723,723,723,723,0
20250109,155700,408755965,723,723,723,723,0
20250109,155600,408755965,723,723,723,723,0
20250109,155500,408755965,723,723,723,723,0
20250109,155400,408755965,723,723,723,723,0
20250109,155300,408755965,723,723,723,723,0
20250109,155200,408755965,723,723,723,723,0
20250109,155100,408755965,723,723,723,723,0
20250109,155000,408755965,723,723,723,723,0
20250109,154900,408755965,723,723,723,723,0
20250109,154800,408755965,723,723,723,723,0
20250109,154700,408755965,723,723,723,723,0
20250109,154600,408755965,723,723,723,723,0
20250109,154500,408755965,723,723,723,723,0
20250109,154400,408755965,723,723,723,723,8569
20250109,154300,408755965,723,723,723,723,0
20250109,154200,408755965,723,723,723,723,0
20250109,154100,408755965,723,723,723,723,0
20250109,154000,408755965,723,723,723,723,0
20250109,153900,408755965,723,723,723,723,0
20250109,153800,408755965,723,723,723,723,0
20250109,153700,408755965,723,723,723,723,0
20250109,153600,408755965,723,723,723,723,0
20250109,153500,408755965,723,723,723,723,0
20250109,153400,408755965,723,723,723,723,0
20250109,153300,408755965,723,723,723,723,0
20250109,153200,408755965,723,723,723,723,0
20250109,153100,408755965,723,723,723,723,0
20250109,153000,408755965,723,723,723,723,8569
20250109,152900,402560578,723,723,723,723,0
20250109,152800,402560578,723,723,723,723,0
20250109,152700,402560578,723,723,723,723,0
20250109,152600,402560578,723,723,723,723,0
20250109,152500,402560578,723,723,723,723,0
20250109,152400,402560578,723,723,723,723,0
20250109,152300,402560578,723,723,723,723,0
20250109,152200,402560578,723,723,723,723,0
20250109,152100,402560578,723,723,723,723,0
20250109,152000,402560578,723,723,723,723,0
20250109,151900,402560578,723,725,725,721,6527
20250109,151800,397850116,725,724,725,723,969
20250109,151700,397147803,723,725,725,723,2604
20250109,151600,395261328,725,725,725,725,1132
20250109,151500,394440628,725,725,725,725,1279
20250109,151400,393513353,725,724,725,724,1236
20250109,151300,392617529,724,724,724,724,199
20250109,151200,392473453,724,724,724,724,1
20250109,151100,392472729,725,725,725,725,100
20250109,151000,392400229,723,723,723,723,0
20250109,150900,392400229,723,723,723,723,1002
20250109,150800,391675783,723,723,723,723,2402
20250109,150700,389939137,723,725,725,723,3631
20250109,150600,387310436,724,724,724,724,1093
20250109,150500,386519104,725,724,725,724,5
20250109,150400,386515482,724,724,724,724,117
20250109,150300,386430774,724,725,725,724,4137
20250109,150200,383433586,724,724,724,724,0
20250109,150100,383433586,724,724,724,724,0
20250109,150000,383433586,724,724,724,724,847
20250109,145900,382820358,724,724,724,724,0
20250109,145800,382820358,724,724,724,724,0
20250109,145700,382820358,724,724,724,724,0
20250109,145600,382820358,724,724,724,724,4
20250109,145500,382817462,724,724,724,724,11
20250109,145400,382809498,725,724,725,724,398
20250109,145300,382520951,724,724,724,724,0
20250109,145200,382520951,724,724,724,724,464
20250109,145100,382185015,724,724,724,724,0
20250109,145000,382185015,724,724,724,724,1000
20250109,144900,381461015,724,724,724,722,3712
20250109,144800,378780485,724,724,724,724,99
20250109,144700,378708809,723,724,724,723,1852
20250109,144600,377369812,724,722,724,722,102
20250109,144500,377295968,722,722,722,722,0
20250109,144400,377295968,722,722,722,722,0
20250109,144300,377295968,722,722,722,722,5000
20250109,144200,373685968,722,723,723,722,1302
20250109,144100,372745904,723,723,723,723,1257
20250109,144000,371837093,723,722,724,722,1345
20250109,143900,370864302,724,724,724,723,2330
20250109,143800,369178878,724,725,725,724,677
20250109,143700,368688463,725,725,725,725,0
20250109,143600,368688463,725,725,725,725,0
20250109,143500,368688463,725,725,725,725,0
20250109,143400,368688463,725,725,725,725,2585
20250109,143300,366814338,726,726,726,726,0
20250109,143200,366814338,726,726,726,726,842
20250109,143100,366203046,726,726,726,726,0
20250109,143000,366203046,726,726,726,726,0
20250109,142900,366203046,726,726,726,726,7
20250109,142800,366197964,726,726,726,726,100
20250109,142700,366125364,726,727,729,726,3
20250109,142600,366123182,725,728,728,725,4824
20250109,142500,362623757,727,727,727,727,0
20250109,142400,362623757,727,730,730,727,1600
20250109,142300,361459657,727,730,730,727,2697
20250109,142200,359495233,730,730,730,730,0
20250109,142100,359495233,730,730,730,730,0
20250109,142000,359495233,730,729,730,729,7
20250109,141900,359490125,726,726,726,726,0
20250109,141800,359490125,726,726,726,726,0
20250109,141700,359490125,726,728,728,726,3140
20250109,141600,357208871,728,728,728,728,50
20250109,141500,357172471,730,730,730,730,0
20250109,141400,357172471,730,730,730,730,0
20250109,141300,357172471,730,730,730,730,0
20250109,141200,357172471,730,730,730,726,4383
20250109,141100,353990379,725,725,725,725,7216
20250109,141000,348758779,725,725,725,725,1501
20250109,140900,347670554,725,725,725,725,197
20250109,140800,347527729,725,725,725,725,1249
20250109,140700,346622204,725,725,725,725,6
20250109,140600,346617854,725,725,725,725,1176
20250109,140500,345765254,725,726,726,725,19776
20250109,140400,331410850,726,727,727,726,1250
20250109,140300,330502350,727,727,727,727,0
20250109,140200,330502350,727,727,727,727,0
20250109,140100,330502350,727,729,729,727,2848
20250109,140000,328427288,727,729,729,727,1365
20250109,135900,327432231,729,729,729,729,501
20250109,135800,327067002,729,729,729,729,84
20250109,135700,327005766,729,727,729,727,1168
20250109,135600,326154354,727,727,727,727,1039
20250109,135500,325399001,727,727,727,727,100
20250109,135400,325326301,727,727,727,727,900
20250109,135300,324672001,727,727,727,727,0
20250109,135200,324672001,727,727,727,727,139
20250109,135100,324570948,727,729,729,727,1119
20250109,135000,323755519,729,729,729,729,761
20250109,134900,323200750,729,729,729,729,0
20250109,134800,323200750,729,729,729,729,0
20250109,134700,323200750,729,729,729,729,792
20250109,134600,322623382,728,728,728,728,792
20250109,134500,322046806,728,728,728,728,0
20250109,134400,322046806,728,727,728,727,613
20250109,134300,321601042,728,728,728,728,10
20250109,134200,321593762,729,729,729,729,888
20250109,134100,320946410,728,728,728,728,0
20250109,134000,320946410,728,728,728,728,0
20250109,133900,320946410,728,728,728,728,0
20250109,133800,320946410,728,728,728,728,0
20250109,133700,320946410,728,728,728,728,1276
20250109,133600,320017482,727,727,727,727,0
20250109,133500,320017482,727,727,727,727,400
20250109,133400,319726682,727,727,727,727,0
20250109,133300,319726682,727,727,727,727,0
20250109,133200,319726682,727,727,727,727,6069
20250109,133100,315314519,727,727,727,727,0
20250109,133000,315314519,727,727,727,727,832
20250109,132900,314709655,725,725,725,725,224
20250109,132800,314547255,726,726,726,726,0
20250109,132700,314547255,726,726,726,726,3802
20250109,132600,311787003,725,725,725,725,846
20250109,132500,311173653,725,725,725,725,0
20250109,132400,311173653,725,725,725,725,300
20250109,132300,310956153,725,725,725,725,0
20250109,132200,310956153,725,725,725,725,932
20250109,132100,310280453,722,722,722,722,0
20250109,132000,310280453,722,722,722,722,300
20250109,131900,310063853,725,725,725,725,0
20250109,131800,310063853,725,725,725,725,50
20250109,131700,310027603,725,725,725,725,931
20250109,131600,309352628,724,724,724,724,502
20250109,131500,308989180,724,724,724,724,0
20250109,131400,308989180,724,724,724,724,0
20250109,131300,308989180,724,724,724,724,1005
20250109,131200,308261560,724,723,724,722,1322
20250109,131100,307305044,722,722,722,722,500
20250109,131000,306944044,723,723,723,723,1885
20250109,130900,305581189,722,722,722,722,1210
20250109,130800,304707569,722,722,722,722,926
20250109,130700,304038997,722,722,722,722,10
20250109,130600,304031777,722,722,722,722,0
20250109,130500,304031777,722,722,722,722,0
20250109,130400,304031777,722,722,722,722,0
20250109,130300,304031777,722,722,722,722,0
20250109,130200,304031777,722,722,722,722,0
20250109,130100,304031777,722,722,722,722,1954
20250109,130000,302620989,722,722,722,722,0
20250109,125900,302620989,722,722,722,722,0
20250109,125800,302620989,722,722,722,722,0
20250109,125700,302620989,722,722,722,722,1
20250109,125600,302620267,723,723,723,723,1109
20250109,125500,301818460,723,723,723,723,0
20250109,125400,301818460,723,723,723,723,10
20250109,125300,301811230,723,723,723,723,0
20250109,125200,301811230,723,723,723,723,5
20250109,125100,301807615,723,723,723,723,1152
20250109,125000,300974719,723,723,723,723,0
20250109,124900,300974719,723,723,723,723,200
20250109,124800,300830119,723,723,723,723,714
20250109,124700,300313897,722,723,723,722,381
20250109,124600,300038814,723,723,723,723,0
20250109,124500,300038814,723,722,723,722,15
20250109,124400,300027979,723,723,723,723,0
20250109,124300,300027979,723,723,723,723,0
20250109,124200,300027979,723,723,723,723,0
20250109,124100,300027979,723,723,723,723,501
20250109,124000,299665756,722,722,722,722,0
20250109,123900,299665756,722,722,722,722,200
20250109,123800,299521356,722,722,722,722,0
20250109,123700,299521356,722,722,722,722,0
20250109,123600,299521356,722,722,722,722,0
20250109,123500,299521356,722,722,722,722,0
20250109,123400,299521356,722,722,722,722,0
20250109,123300,299521356,722,720,722,719,20
20250109,123200,299506963,719,719,719,719,500
20250109,123100,299147463,720,720,720,720,0
20250109,123000,299147463,720,720,720,720,0
20250109,122900,299147463,720,720,720,720,4844
20250109,122800,295659783,719,719,719,719,263
20250109,122700,295470686,720,720,720,720,5
20250109,122600,295467086,720,718,720,718,130
20250109,122500,295373740,718,719,719,718,8700
20250109,122400,289124907,719,719,719,719,4470
20250109,122300,285910977,719,720,720,719,3701
20250109,122200,283246557,720,720,720,720,0
20250109,122100,283246557,720,721,721,720,400
20250109,122000,282958457,721,724,724,721,12736
20250109,121900,273775186,722,722,722,722,0
20250109,121800,273775186,722,722,722,722,0
20250109,121700,273775186,722,722,722,722,0
20250109,121600,273775186,722,723,723,722,3387
20250109,121500,271329462,721,721,721,721,0
20250109,121400,271329462,721,721,721,721,0
20250109,121300,271329462,721,721,721,721,0
20250109,121200,271329462,721,721,721,721,0
20250109,121100,271329462,721,721,721,721,0
20250109,121000,271329462,721,721,721,721,0
20250109,120900,271329462,721,721,721,721,0
20250109,120800,271329462,721,721,721,721,0
20250109,120700,271329462,721,721,721,721,0
20250109,120600,271329462,721,721,721,721,222
20250109,120500,271169400,721,721,721,721,10
20250109,120400,271162190,721,721,721,721,1520
20250109,120300,270066270,721,721,721,721,0
20250109,120200,270066270,721,722,722,721,11044
20250109,120100,262103541,722,722,722,722,0
20250109,120000,262103541,722,723,723,722,2398
20250109,115900,260371938,724,724,724,724,0
20250109,115800,260371938,724,724,724,724,0
20250109,115700,260371938,724,724,724,724,0
20250109,115600,260371938,724,724,724,724,0
20250109,115500,260371938,724,724,724,724,0
20250109,115400,260371938,724,724,724,724,5
20250109,115300,260368318,724,724,724,724,0
20250109,115200,260368318,724,724,724,724,0
20250109,115100,260368318,724,724,724,724,109
20250109,115000,260289402,724,723,724,722,3094
20250109,114900,258052715,724,724,724,724,0
20250109,114800,258052715,724,724,724,724,0
20250109,114700,258052715,724,724,724,724,0
20250109,114600,258052715,724,724,724,724,0
20250109,114500,258052715,724,724,724,724,5
20250109,114400,258049095,723,723,723,723,0
20250109,114300,258049095,723,723,723,723,0
20250109,114200,258049095,723,723,723,723,10
20250109,114100,258041865,724,724,724,724,10
20250109,114000,258034625,724,724,724,724,0
20250109,113900,258034625,724,724,724,724,0
20250109,113800,258034625,724,724,724,724,0
20250109,113700,258034625,724,724,724,724,0
20250109,113600,258034625,724,724,724,724,100
20250109,113500,257962225,723,724,724,723,727
20250109,113400,257435890,725,725,725,725,218
20250109,113300,257277840,725,725,725,725,1
20250109,113200,257277115,725,725,725,725,0
20250109,113100,257277115,725,725,725,725,0
20250109,113000,257277115,725,725,725,725,0
20250109,112900,257277115,725,725,725,725,2
20250109,112800,257275665,723,723,723,723,0
20250109,112700,257275665,723,723,723,723,0
20250109,112600,257275665,723,723,723,723,0
20250109,112500,257275665,723,723,723,723,0
20250109,112400,257275665,723,723,723,723,702
20250109,112300,256768119,721,721,721,721,0
20250109,112200,256768119,721,721,721,721,0
20250109,112100,256768119,721,721,721,721,0
20250109,112000,256768119,721,721,721,721,399
20250109,111900,256480440,722,722,722,722,826
20250109,111800,255884068,720,721,721,720,7879
20250109,111700,250207999,722,722,722,722,500
20250109,111600,249846999,721,721,721,721,11
20250109,111500,249839068,724,720,724,720,2742
20250109,111400,247863510,721,720,721,720,2100
20250109,111300,246350410,720,722,722,720,6437
20250109,111200,241712824,722,722,722,722,5621
20250109,111100,237654462,722,723,723,722,500
20250109,111000,237293289,722,723,724,722,7449
20250109,110900,231907772,722,723,723,722,1377
20250109,110800,230912887,723,723,723,723,839
20250109,110700,230306290,723,723,724,723,1064
20250109,110600,229537016,724,725,725,724,6467
20250109,110500,224854222,728,728,728,728,0
20250109,110400,224854222,728,725,728,725,1516
20250109,110300,223754306,727,727,727,727,0
20250109,110200,223754306,727,727,727,727,800
20250109,110100,223172706,727,727,727,727,0
20250109,110000,223172706,727,727,727,727,0
20250109,105900,223172706,727,727,727,727,889
20250109,105800,222526403,725,725,725,725,0
20250109,105700,222526403,725,725,725,725,361
20250109,105600,222264678,725,725,725,725,2601
20250109,105500,220378953,725,727,727,725,527
20250109,105400,219996626,727,727,727,727,0
20250109,105300,219996626,727,727,727,727,0
20250109,105200,219996626,727,727,727,727,751
20250109,105100,219450649,727,727,727,727,500
20250109,105000,219087149,727,728,728,725,960
20250109,104900,218390900,726,728,728,726,702
20250109,104800,217879878,729,729,729,729,0
20250109,104700,217879878,729,728,729,728,1533
20250109,104600,216762982,727,727,727,727,30
20250109,104500,216741172,725,725,725,725,537
20250109,104400,216351847,725,725,725,725,0
20250109,104300,216351847,725,725,725,724,6476
20250109,104200,211656807,724,724,724,724,14
20250109,104100,211646671,724,725,725,724,250
20250109,104000,211465571,724,724,724,724,4201
20250109,103900,208424047,723,723,723,723,1995
20250109,103800,206981662,725,723,725,722,10755
20250109,103700,199206197,723,723,723,723,50
20250109,103600,199170047,723,723,723,723,0
20250109,103500,199170047,723,725,725,723,1661
20250109,103400,197969124,725,724,725,724,6509
20250109,103300,193256167,725,725,725,725,1155
20250109,103200,192418792,725,725,725,725,4
20250109,103100,192415892,725,724,725,724,1513
20250109,103000,191320467,725,725,725,725,0
20250109,102900,191320467,725,725,725,725,1082
20250109,102800,190536017,725,725,725,725,62
20250109,102700,190491067,726,726,726,726,0
20250109,102600,190491067,726,725,726,725,456
20250109,102500,190160412,726,728,728,724,9729
20250109,102400,183104775,728,729,729,728,27
20250109,102300,183085118,728,726,729,726,4668
20250109,102200,179694278,726,724,726,724,3048
20250109,102100,177483430,724,724,724,724,0
20250109,102000,177483430,724,724,724,724,1000
20250109,101900,176759430,724,723,724,722,18143
20250109,101800,163642042,727,728,728,720,64580
20250109,101700,116816095,729,730,730,729,866
20250109,101600,116184776,730,730,730,730,0
20250109,101500,116184776,730,730,730,730,0
20250109,101400,116184776,730,730,730,730,0
20250109,101300,116184776,730,730,730,729,2717
20250109,101200,114201791,732,732,732,732,100
20250109,101100,114128591,732,732,732,731,320
20250109,101000,113894651,732,731,732,730,1315
20250109,100900,112934476,730,730,730,730,0
20250109,100800,112934476,730,732,732,730,112
20250109,100700,112852692,732,732,732,732,1333
20250109,100600,111876936,732,732,732,731,120
20250109,100500,111789116,732,732,732,732,0
20250109,100400,111789116,732,732,732,732,0
20250109,100300,111789116,732,732,732,732,0
20250109,100200,111789116,732,730,732,729,1352
20250109,100100,110803317,732,732,732,732,273
20250109,100000,110603481,732,732,732,732,0
20250109,095900,110603481,732,732,732,732,961
20250109,095800,109900029,731,730,731,730,92
20250109,095700,109832859,728,728,728,728,0
20250109,095600,109832859,728,729,729,728,2090
20250109,095500,108311204,729,729,729,729,43
20250109,095400,108279857,729,730,730,729,233
20250109,095300,108109777,730,730,730,730,0
20250109,095200,108109777,730,730,730,730,4817
20250109,095100,104593367,729,730,730,729,775
20250109,095000,104028200,729,729,729,729,439
20250109,094900,103708169,727,729,729,725,1340
20250109,094800,102734359,730,726,730,726,11802
20250109,094700,94155091,724,728,728,724,10274
20250109,094600,86708212,727,727,727,727,31
20250109,094500,86685675,727,726,727,725,10015
20250109,094400,79420270,727,726,727,726,1328
20250109,094300,78455854,726,726,726,726,614
20250109,094200,78010090,726,726,726,726,922
20250109,094100,77340718,728,728,728,728,50
20250109,094000,77304318,728,728,728,728,2
20250109,093900,77302862,728,728,728,728,15
20250109,093800,77291942,728,728,728,727,341
20250109,093700,77043934,727,727,729,727,1514
20250109,093600,75941256,727,731,731,726,5461
20250109,093500,71966590,732,732,732,732,5
20250109,093400,71962930,732,732,732,732,6
20250109,093300,71958538,732,732,732,732,34
20250109,093200,71933650,732,733,733,731,4115
20250109,093100,68925392,733,733,733,733,3
20250109,093000,68923193,733,733,733,733,0
20250109,092900,68923193,733,733,733,733,0
20250109,092800,68923193,733,732,733,731,191
20250109,092700,68783447,732,732,732,732,38
20250109,092600,68755631,732,731,732,731,5033
20250109,092500,65073656,730,730,730,730,207
20250109,092400,64922546,727,729,729,727,2110
20250109,092300,63386953,730,729,730,727,1543
20250109,092200,62260604,729,729,730,724,4508
20250109,092100,58994227,724,733,733,723,41435
20250109,092000,28913295,732,733,733,732,665
20250109,091900,28425940,734,735,735,734,3208
20250109,091800,26071085,735,735,735,735,752
20250109,091700,25518365,735,734,735,734,1189
20250109,091600,24644451,733,733,733,733,0
20250109,091500,24644451,733,734,734,733,1243
20250109,091400,23733144,734,732,734,732,136
20250109,091300,23633582,732,731,734,731,1075
20250109,091200,22847326,731,733,733,731,2522
20250109,091100,21001155,734,735,736,734,1706
20250109,091000,19747245,735,735,735,735,115
20250109,090900,19662720,734,737,737,734,4786
20250109,090800,16147274,738,738,738,738,3
20250109,090700,16145060,738,738,738,738,1800
20250109,090600,14816660,738,735,738,735,2749
20250109,090500,12788048,738,730,738,730,780
20250109,090400,12213504,732,732,732,730,6633
20250109,090300,7368423,733,733,733,733,7
20250109,090200,7363292,730,739,739,730,4441
20250109,090100,4119099,731,732,732,731,509
20250109,090000,3747019,732,739,739,732,5116