stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185100,849133457,755,755,755,755,24302
20250107,185000,849133457,755,755,755,755,0
20250107,184900,849133457,755,755,755,755,0
20250107,184800,849133457,755,755,755,755,0
20250107,184700,849133457,755,755,755,755,0
20250107,184600,849133457,755,755,755,755,0
20250107,184500,849133457,755,755,755,755,0
20250107,184400,849133457,755,755,755,755,0
20250107,184300,849133457,755,755,755,755,0
20250107,184200,849133457,755,755,755,755,0
20250107,184100,849133457,755,755,755,755,0
20250107,184000,849133457,755,755,755,755,0
20250107,183900,849133457,755,755,755,755,0
20250107,183800,849133457,755,755,755,755,0
20250107,183700,849133457,755,755,755,755,0
20250107,183600,849133457,755,755,755,755,0
20250107,183500,849133457,755,755,755,755,0
20250107,183400,849133457,755,755,755,755,0
20250107,183300,849133457,755,755,755,755,0
20250107,183200,849133457,755,755,755,755,0
20250107,183100,849133457,755,755,755,755,0
20250107,183000,849133457,755,755,755,755,0
20250107,182900,849133457,755,755,755,755,0
20250107,182800,849133457,755,755,755,755,0
20250107,182700,849133457,755,755,755,755,0
20250107,182600,849133457,755,755,755,755,0
20250107,182500,849133457,755,755,755,755,0
20250107,182400,849133457,755,755,755,755,0
20250107,182300,849133457,755,755,755,755,0
20250107,182200,849133457,755,755,755,755,0
20250107,182100,849133457,755,755,755,755,24302
20250107,182000,849133457,755,755,755,755,0
20250107,181900,849133457,755,755,755,755,0
20250107,181800,849133457,755,755,755,755,0
20250107,181700,849133457,755,755,755,755,0
20250107,181600,849133457,755,755,755,755,0
20250107,181500,849133457,755,755,755,755,0
20250107,181400,849133457,755,755,755,755,0
20250107,181300,849133457,755,755,755,755,0
20250107,181200,849133457,755,755,755,755,0
20250107,181100,849133457,755,755,755,755,0
20250107,181000,849133457,755,755,755,755,0
20250107,180900,849133457,755,755,755,755,0
20250107,180800,849133457,755,755,755,755,0
20250107,180700,849133457,755,755,755,755,0
20250107,180600,849133457,755,755,755,755,0
20250107,180500,849133457,755,755,755,755,0
20250107,180400,849133457,755,755,755,755,0
20250107,180300,849133457,755,755,755,755,0
20250107,180200,849133457,755,755,755,755,0
20250107,180100,849133457,755,755,755,755,0
20250107,180000,849133457,755,755,755,755,0
20250107,175900,849133457,755,755,755,755,0
20250107,175800,849133457,755,755,755,755,0
20250107,175700,849133457,755,755,755,755,0
20250107,175600,849133457,755,755,755,755,0
20250107,175500,849133457,755,755,755,755,0
20250107,175400,849133457,755,755,755,755,0
20250107,175300,849133457,755,755,755,755,0
20250107,175200,849133457,755,755,755,755,0
20250107,175100,849133457,755,755,755,755,24302
20250107,175000,849133457,755,755,755,755,0
20250107,174900,849133457,755,755,755,755,0
20250107,174800,849133457,755,755,755,755,0
20250107,174700,849133457,755,755,755,755,0
20250107,174600,849133457,755,755,755,755,0
20250107,174500,849133457,755,755,755,755,0
20250107,174400,849133457,755,755,755,755,0
20250107,174300,849133457,755,755,755,755,0
20250107,174200,849133457,755,755,755,755,0
20250107,174100,849133457,755,755,755,755,0
20250107,174000,849133457,755,755,755,755,0
20250107,173900,849133457,755,755,755,755,0
20250107,173800,849133457,755,755,755,755,0
20250107,173700,849133457,755,755,755,755,0
20250107,173600,849133457,755,755,755,755,0
20250107,173500,849133457,755,755,755,755,0
20250107,173400,849133457,755,755,755,755,0
20250107,173300,849133457,755,755,755,755,0
20250107,173200,849133457,755,755,755,755,0
20250107,173100,849133457,755,755,755,755,0
20250107,173000,849133457,755,755,755,755,0
20250107,172900,849133457,755,755,755,755,0
20250107,172800,849133457,755,755,755,755,0
20250107,172700,849133457,755,755,755,755,0
20250107,172600,849133457,755,755,755,755,0
20250107,172500,849133457,755,755,755,755,0
20250107,172400,849133457,755,755,755,755,0
20250107,172300,849133457,755,755,755,755,0
20250107,172200,849133457,755,755,755,755,0
20250107,172100,849133457,755,755,755,755,24302
20250107,172000,849133457,755,755,755,755,0
20250107,171900,849133457,755,755,755,755,0
20250107,171800,849133457,755,755,755,755,0
20250107,171700,849133457,755,755,755,755,0
20250107,171600,849133457,755,755,755,755,0
20250107,171500,849133457,755,755,755,755,0
20250107,171400,849133457,755,755,755,755,0
20250107,171300,849133457,755,755,755,755,0
20250107,171200,849133457,755,755,755,755,0
20250107,171100,849133457,755,755,755,755,0
20250107,171000,849133457,755,755,755,755,0
20250107,170900,849133457,755,755,755,755,0
20250107,170800,849133457,755,755,755,755,0
20250107,170700,849133457,755,755,755,755,0
20250107,170600,849133457,755,755,755,755,0
20250107,170500,849133457,755,755,755,755,0
20250107,170400,849133457,755,755,755,755,0
20250107,170300,849133457,755,755,755,755,0
20250107,170200,849133457,755,755,755,755,0
20250107,170100,849133457,755,755,755,755,0
20250107,170000,849133457,755,755,755,755,0
20250107,165900,849133457,755,755,755,755,0
20250107,165800,849133457,755,755,755,755,0
20250107,165700,849133457,755,755,755,755,0
20250107,165600,849133457,755,755,755,755,0
20250107,165500,849133457,755,755,755,755,0
20250107,165400,849133457,755,755,755,755,0
20250107,165300,849133457,755,755,755,755,0
20250107,165200,849133457,755,755,755,755,0
20250107,165100,849133457,755,755,755,755,24302
20250107,165000,849133457,755,755,755,755,0
20250107,164900,849133457,755,755,755,755,0
20250107,164800,849133457,755,755,755,755,0
20250107,164700,849133457,755,755,755,755,0
20250107,164600,849133457,755,755,755,755,0
20250107,164500,849133457,755,755,755,755,0
20250107,164400,849133457,755,755,755,755,0
20250107,164300,849133457,755,755,755,755,0
20250107,164200,849133457,755,755,755,755,0
20250107,164100,849133457,755,755,755,755,0
20250107,164000,849133457,755,755,755,755,0
20250107,163900,849133457,755,755,755,755,0
20250107,163800,849133457,755,755,755,755,0
20250107,163700,849133457,755,755,755,755,0
20250107,163600,849133457,755,755,755,755,0
20250107,163500,849133457,755,755,755,755,0
20250107,163400,849133457,755,755,755,755,0
20250107,163300,849133457,755,755,755,755,0
20250107,163200,849133457,755,755,755,755,0
20250107,163100,849133457,755,755,755,755,0
20250107,163000,849133457,755,755,755,755,0
20250107,162900,849133457,755,755,755,755,0
20250107,162800,849133457,755,755,755,755,0
20250107,162700,849133457,755,755,755,755,0
20250107,162600,849133457,755,755,755,755,0
20250107,162500,849133457,755,755,755,755,0
20250107,162400,849133457,755,755,755,755,0
20250107,162300,849133457,755,755,755,755,0
20250107,162200,849133457,755,755,755,755,0
20250107,162100,849133457,755,755,755,755,24302
20250107,162000,849133457,755,755,755,755,0
20250107,161900,849133457,755,755,755,755,0
20250107,161800,849133457,755,755,755,755,0
20250107,161700,849133457,755,755,755,755,0
20250107,161600,849133457,755,755,755,755,0
20250107,161500,849133457,755,755,755,755,0
20250107,161400,849133457,755,755,755,755,0
20250107,161300,849133457,755,755,755,755,0
20250107,161200,849133457,755,755,755,755,0
20250107,161100,849133457,755,755,755,755,0
20250107,161000,849133457,755,755,755,755,0
20250107,160900,849133457,755,755,755,755,0
20250107,160800,849133457,755,755,755,755,0
20250107,160700,849133457,755,755,755,755,0
20250107,160600,849133457,755,755,755,755,0
20250107,160500,849133457,755,755,755,755,0
20250107,160400,849133457,755,755,755,755,0
20250107,160300,849133457,755,755,755,755,0
20250107,160200,849133457,755,755,755,755,0
20250107,160100,849133457,755,755,755,755,0
20250107,160000,849133457,755,755,755,755,0
20250107,155900,849133457,755,755,755,755,0
20250107,155800,849133457,755,755,755,755,0
20250107,155700,849133457,755,755,755,755,0
20250107,155600,849133457,755,755,755,755,0
20250107,155500,849133457,755,755,755,755,0
20250107,155400,849133457,755,755,755,755,0
20250107,155300,849133457,755,755,755,755,0
20250107,155200,849133457,755,755,755,755,0
20250107,155100,849133457,755,755,755,755,24302
20250107,155000,849133457,755,755,755,755,0
20250107,154900,849133457,755,755,755,755,0
20250107,154800,849133457,755,755,755,755,0
20250107,154700,849133457,755,755,755,755,0
20250107,154600,849133457,755,755,755,755,0
20250107,154500,849133457,755,755,755,755,0
20250107,154400,849133457,755,755,755,755,0
20250107,154300,849133457,755,755,755,755,0
20250107,154200,849133457,755,755,755,755,0
20250107,154100,849133457,755,755,755,755,0
20250107,154000,849133457,755,755,755,755,0
20250107,153900,849133457,755,755,755,755,0
20250107,153800,849133457,755,755,755,755,0
20250107,153700,849133457,755,755,755,755,0
20250107,153600,849133457,755,755,755,755,0
20250107,153500,849133457,755,755,755,755,0
20250107,153400,849133457,755,755,755,755,0
20250107,153300,849133457,755,755,755,755,0
20250107,153200,849133457,755,755,755,755,0
20250107,153100,849133457,755,755,755,755,0
20250107,153000,849133457,755,755,755,755,24302
20250107,152900,830785447,757,757,757,757,0
20250107,152800,830785447,757,757,757,757,0
20250107,152700,830785447,757,757,757,757,0
20250107,152600,830785447,757,757,757,757,0
20250107,152500,830785447,757,757,757,757,0
20250107,152400,830785447,757,757,757,757,0
20250107,152300,830785447,757,757,757,757,0
20250107,152200,830785447,757,757,757,757,0
20250107,152100,830785447,757,757,757,757,0
20250107,152000,830785447,757,757,757,757,0
20250107,151900,830785447,757,756,757,755,2063
20250107,151800,829226260,755,755,755,752,6794
20250107,151700,824108847,755,751,755,751,1481
20250107,151600,822996408,753,755,755,753,371
20250107,151500,822716405,755,752,755,752,596
20250107,151400,822266593,752,752,752,752,530
20250107,151300,821868033,751,751,751,751,56
20250107,151200,821825977,753,753,753,753,250
20250107,151100,821637727,753,750,754,749,419
20250107,151000,821323485,750,749,750,749,61
20250107,150900,821277795,749,749,749,749,119
20250107,150800,821188664,750,750,750,750,0
20250107,150700,821188664,750,750,750,750,0
20250107,150600,821188664,750,750,750,750,163
20250107,150500,821066414,750,750,750,750,54
20250107,150400,821025914,753,754,754,748,14
20250107,150300,821015377,755,755,755,755,1
20250107,150200,821014622,750,750,750,748,2817
20250107,150100,818902922,750,750,750,750,0
20250107,150000,818902922,750,750,750,750,11
20250107,145900,818894672,757,757,757,757,0
20250107,145800,818894672,757,757,757,757,0
20250107,145700,818894672,757,750,757,750,2
20250107,145600,818893165,750,757,757,750,4413
20250107,145500,815583287,757,757,757,757,10
20250107,145400,815575717,750,753,753,750,12001
20250107,145300,806558703,753,753,753,753,21
20250107,145200,806542890,753,753,753,753,1095
20250107,145100,805718355,753,753,753,753,0
20250107,145000,805718355,753,753,753,753,1
20250107,144900,805717602,753,754,754,753,2760
20250107,144800,803637964,763,758,763,754,8705
20250107,144700,797054840,759,759,759,759,66
20250107,144600,797004746,763,759,763,759,109
20250107,144500,796921979,759,764,764,759,2144
20250107,144400,795293963,764,764,764,764,230
20250107,144300,795118243,764,763,765,763,9777
20250107,144200,787650692,763,763,763,763,0
20250107,144100,787650692,763,763,763,763,0
20250107,144000,787650692,763,763,763,763,0
20250107,143900,787650692,763,763,763,763,101
20250107,143800,787573629,763,760,763,760,6600
20250107,143700,782541671,762,762,762,762,0
20250107,143600,782541671,762,762,762,762,100
20250107,143500,782465471,762,762,762,762,105
20250107,143400,782385461,759,759,759,759,2
20250107,143300,782383943,763,759,763,759,5
20250107,143200,782380144,764,764,764,764,2331
20250107,143100,780599260,764,758,764,758,5440
20250107,143000,776475734,759,759,764,755,20653
20250107,142900,760722339,759,759,759,759,3601
20250107,142800,757989180,759,759,759,759,1
20250107,142700,757988421,758,758,758,758,1301
20250107,142600,757002263,758,754,758,754,71
20250107,142500,756948449,754,754,754,754,25
20250107,142400,756929599,754,754,754,754,1000
20250107,142300,756175599,755,755,755,755,1096
20250107,142200,755348119,757,757,757,757,200
20250107,142100,755196719,757,757,757,757,600
20250107,142000,754742519,756,756,756,756,4401
20250107,141900,751415363,756,756,756,756,2
20250107,141800,751413851,754,754,754,754,0
20250107,141700,751413851,754,754,755,754,190
20250107,141600,751270457,754,757,757,754,12
20250107,141500,751261376,755,755,755,755,500
20250107,141400,750883876,754,754,754,754,0
20250107,141300,750883876,754,754,754,754,0
20250107,141200,750883876,754,754,754,754,0
20250107,141100,750883876,754,754,754,754,1
20250107,141000,750883122,754,754,754,754,550
20250107,140900,750468422,754,757,757,754,6
20250107,140800,750463883,758,758,758,758,0
20250107,140700,750463883,758,754,758,754,13
20250107,140600,750454033,753,753,753,753,2680
20250107,140500,748435993,753,753,753,753,0
20250107,140400,748435993,753,753,753,753,0
20250107,140300,748435993,753,758,759,753,5076
20250107,140200,744583827,753,753,753,753,0
20250107,140100,744583827,753,753,753,753,99
20250107,140000,744509280,758,758,758,758,0
20250107,135900,744509280,758,758,758,758,0
20250107,135800,744509280,758,758,758,758,4624
20250107,135700,741004288,750,754,754,750,10000
20250107,135600,733501441,754,754,754,754,1
20250107,135500,733500687,754,755,755,754,1027
20250107,135400,732726286,759,759,759,759,100
20250107,135300,732650386,754,757,759,754,240
20250107,135200,732469195,753,753,753,753,17
20250107,135100,732456394,752,753,753,752,2000
20250107,135000,730952333,757,757,757,757,2181
20250107,134900,729301316,757,755,758,755,2507
20250107,134800,727402435,751,751,751,751,26
20250107,134700,727382909,751,752,752,751,64
20250107,134600,727334842,752,752,752,752,1
20250107,134500,727334090,752,758,758,750,8133
20250107,134400,721224849,758,758,758,758,2
20250107,134300,721223333,758,758,758,758,0
20250107,134200,721223333,758,758,758,758,0
20250107,134100,721223333,758,755,758,755,5
20250107,134000,721219549,753,753,753,752,4417
20250107,133900,717893549,754,755,755,754,1202
20250107,133800,716987140,756,758,758,756,300
20250107,133700,716760040,759,759,759,759,261
20250107,133600,716561941,759,758,759,758,891
20250107,133500,715886256,759,759,759,759,11
20250107,133400,715877907,755,757,757,755,6617
20250107,133300,710879890,759,754,759,752,4623
20250107,133200,707400768,759,759,759,759,0
20250107,133100,707400768,759,759,759,759,29
20250107,133000,707378757,758,758,758,758,1184
20250107,132900,706481285,758,755,758,755,2001
20250107,132800,704970527,754,754,754,754,149
20250107,132700,704858181,754,755,755,754,421
20250107,132600,704540674,756,756,756,756,0
20250107,132500,704540674,756,756,756,756,0
20250107,132400,704540674,756,756,756,752,2002
20250107,132300,703035162,752,752,752,752,0
20250107,132200,703035162,752,752,752,752,2127
20250107,132100,701435658,753,757,757,753,2001
20250107,132000,699928880,758,756,758,750,6483
20250107,131900,695052227,758,758,758,758,39
20250107,131800,695022665,758,758,758,758,1137
20250107,131700,694160819,758,754,758,754,3027
20250107,131600,691869843,753,755,755,753,804
20250107,131500,691264429,753,753,753,753,3
20250107,131400,691262170,752,752,752,752,3501
20250107,131300,688629418,754,753,754,753,360
20250107,131200,688357979,756,756,756,756,957
20250107,131100,687634487,756,756,756,756,2
20250107,131000,687632975,752,752,752,752,608
20250107,130900,687175759,756,752,756,752,172
20250107,130800,687046411,752,756,756,752,97
20250107,130700,686973463,752,752,752,752,2
20250107,130600,686971959,757,755,757,755,5009
20250107,130500,683190160,755,753,755,751,9037
20250107,130400,676395353,757,757,757,757,1
20250107,130300,676394596,753,756,757,753,260
20250107,130200,676197964,751,751,751,751,325
20250107,130100,675953889,759,753,759,750,5542
20250107,130000,671791323,756,756,756,756,30
20250107,125900,671768643,757,759,759,753,1069
20250107,125800,670959669,751,760,763,751,11782
20250107,125700,662074689,761,760,763,756,2800
20250107,125600,659952335,764,765,765,759,13576
20250107,125500,649635105,761,770,770,761,7930
20250107,125400,643572672,766,767,773,766,41570
20250107,125300,611582817,768,767,768,767,5663
20250107,125200,607239179,767,762,767,762,9118
20250107,125100,600261168,760,758,760,758,5029
20250107,125000,596439564,754,759,760,754,1636
20250107,124900,595206009,754,756,759,754,5414
20250107,124800,591111334,756,758,759,756,1334
20250107,124700,590102271,758,758,758,758,1
20250107,124600,590101513,758,758,758,758,1401
20250107,124500,589039555,759,759,759,759,2697
20250107,124400,586992532,753,753,753,753,0
20250107,124300,586992532,753,753,759,753,2141
20250107,124200,585379650,759,760,760,757,5713
20250107,124100,581039907,756,757,760,756,9328
20250107,124000,573979046,757,767,767,756,7753
20250107,123900,568093372,767,766,767,761,14366
20250107,123800,557088182,766,762,766,762,26042
20250107,123700,537169770,765,757,765,757,18712
20250107,123600,522941816,756,758,758,756,876
20250107,123500,522277836,758,757,758,757,2197
20250107,123400,520612511,758,751,758,751,5086
20250107,123300,516767568,751,751,751,751,15
20250107,123200,516756303,756,756,756,752,7466
20250107,123100,511136459,753,755,756,753,6608
20250107,123000,506148224,757,759,759,755,5484
20250107,122900,501993241,759,760,760,759,101
20250107,122800,501916581,760,760,760,760,1
20250107,122700,501915821,759,755,759,754,24610
20250107,122600,483275670,755,747,755,747,2314
20250107,122500,481529352,755,746,755,746,143014
20250107,122400,373856348,746,746,746,746,500
20250107,122300,373483348,745,745,745,745,116
20250107,122200,373396928,745,744,745,744,15
20250107,122100,373385767,746,746,746,746,110
20250107,122000,373303707,746,746,746,746,0
20250107,121900,373303707,746,746,746,746,0
20250107,121800,373303707,746,746,746,746,0
20250107,121700,373303707,746,745,746,745,4
20250107,121600,373300724,745,745,745,745,2926
20250107,121500,371120854,745,745,745,745,1
20250107,121400,371120109,745,745,745,745,0
20250107,121300,371120109,745,745,745,745,1
20250107,121200,371119364,745,744,745,744,45
20250107,121100,371085883,744,744,744,744,165
20250107,121000,370963123,744,744,744,744,0
20250107,120900,370963123,744,744,744,744,0
20250107,120800,370963123,744,744,744,744,0
20250107,120700,370963123,744,744,744,744,0
20250107,120600,370963123,744,743,744,743,846
20250107,120500,370334544,743,743,743,743,0
20250107,120400,370334544,743,744,745,739,14
20250107,120300,370324153,738,738,738,738,0
20250107,120200,370324153,738,742,742,738,2939
20250107,120100,368154596,746,746,746,746,1
20250107,120000,368153850,745,745,745,745,0
20250107,115900,368153850,745,747,747,740,38
20250107,115800,368125488,747,746,747,737,23913
20250107,115700,350419910,747,747,747,747,13
20250107,115600,350410199,747,747,747,747,0
20250107,115500,350410199,747,747,747,747,0
20250107,115400,350410199,747,747,747,747,1
20250107,115300,350409452,746,746,746,746,0
20250107,115200,350409452,746,745,747,742,16494
20250107,115100,338129384,745,746,746,745,10032
20250107,115000,330655513,746,746,746,746,648
20250107,114900,330172105,743,742,743,742,788
20250107,114800,329587120,742,742,742,742,0
20250107,114700,329587120,742,742,742,742,1
20250107,114600,329586378,741,741,741,741,45
20250107,114500,329553033,742,743,743,742,6
20250107,114400,329548580,743,743,743,743,0
20250107,114300,329548580,743,743,743,743,0
20250107,114200,329548580,743,743,743,743,0
20250107,114100,329548580,743,743,743,743,0
20250107,114000,329548580,743,742,743,742,2
20250107,113900,329547095,743,743,743,743,0
20250107,113800,329547095,743,744,744,742,700
20250107,113700,329026423,746,744,746,744,52
20250107,113600,328987633,744,746,746,744,546
20250107,113500,328581199,746,746,746,746,44
20250107,113400,328548375,746,748,748,746,16
20250107,113300,328536437,748,748,748,748,5
20250107,113200,328532697,748,748,748,748,1000
20250107,113100,327784697,748,748,748,748,11
20250107,113000,327776469,748,747,748,747,306
20250107,112900,327547886,749,749,749,749,1007
20250107,112800,326793643,750,750,751,750,18875
20250107,112700,312627774,751,750,751,750,6
20250107,112600,312623273,749,745,751,745,19819
20250107,112500,297804577,745,744,745,744,6826
20250107,112400,292725932,744,744,744,741,2536
20250107,112300,290845148,743,740,743,740,6053
20250107,112200,286355042,740,739,740,739,1002
20250107,112100,285613563,735,739,739,735,2001
20250107,112000,284142824,734,737,741,734,3077
20250107,111900,281868354,733,733,733,733,1
20250107,111800,281867621,738,738,738,738,0
20250107,111700,281867621,738,739,739,738,1689
20250107,111600,280620227,740,740,740,740,0
20250107,111500,280620227,740,740,740,740,0
20250107,111400,280620227,740,740,740,740,0
20250107,111300,280620227,740,733,740,730,4495
20250107,111200,277336113,734,736,736,733,3215
20250107,111100,274979514,734,734,734,734,753
20250107,111000,274426812,734,736,736,734,3558
20250107,110900,271809682,740,740,740,740,0
20250107,110800,271809682,740,740,740,740,1000
20250107,110700,271069682,740,740,740,740,0
20250107,110600,271069682,740,740,740,740,0
20250107,110500,271069682,740,739,740,739,25
20250107,110400,271051183,740,740,740,740,0
20250107,110300,271051183,740,740,740,740,0
20250107,110200,271051183,740,739,740,739,6004
20250107,110100,266609226,739,739,739,739,1
20250107,110000,266608487,739,739,739,739,0
20250107,105900,266608487,739,739,739,739,0
20250107,105800,266608487,739,739,739,739,6
20250107,105700,266604053,740,736,740,736,10676
20250107,105600,258723625,736,736,736,736,640
20250107,105500,258252585,736,736,736,736,0
20250107,105400,258252585,736,736,736,736,1
20250107,105300,258251849,736,736,736,736,9
20250107,105200,258245225,733,733,733,733,0
20250107,105100,258245225,733,735,736,733,1003
20250107,105000,257510019,733,733,733,733,0
20250107,104900,257510019,733,733,733,733,105
20250107,104800,257433054,733,733,733,733,527
20250107,104700,257046763,736,736,736,736,1
20250107,104600,257046027,736,736,736,736,1
20250107,104500,257045291,734,735,735,734,2
20250107,104400,257043822,736,736,736,736,1
20250107,104300,257043086,735,735,735,735,2807
20250107,104200,254979941,735,735,735,735,1
20250107,104100,254979206,735,735,735,735,2000
20250107,104000,253509206,735,732,735,732,4523
20250107,103900,250187935,732,732,732,732,1
20250107,103800,250187203,728,728,728,728,539
20250107,103700,249794811,732,732,732,732,0
20250107,103600,249794811,732,732,732,732,0
20250107,103500,249794811,732,732,732,732,1
20250107,103400,249794079,728,728,728,728,200
20250107,103300,249648479,728,728,728,728,0
20250107,103200,249648479,728,728,728,728,128
20250107,103100,249555295,728,732,732,728,79
20250107,103000,249497511,732,732,732,732,0
20250107,102900,249497511,732,728,732,728,2
20250107,102800,249496051,727,730,730,727,1581
20250107,102700,248344625,732,731,732,731,1781
20250107,102600,247042713,732,732,732,732,3
20250107,102500,247040517,731,731,731,731,100
20250107,102400,246967417,732,732,732,732,1
20250107,102300,246966685,732,732,732,732,4
20250107,102200,246963757,733,733,733,733,1
20250107,102100,246963024,730,733,733,730,1001
20250107,102000,246232177,733,733,733,733,5
20250107,101900,246228512,730,733,733,730,241
20250107,101800,246052569,738,733,738,733,215
20250107,101700,245894905,740,740,740,740,5
20250107,101600,245891205,740,731,740,730,5002
20250107,101500,242207051,731,732,732,731,151
20250107,101400,242096669,736,731,736,731,202
20250107,101300,241949002,737,737,737,737,102
20250107,101200,241873828,737,731,737,731,1887
20250107,101100,240494402,731,737,737,730,9648
20250107,101000,233437143,733,733,733,733,5896
20250107,100900,229115375,733,738,738,733,151
20250107,100800,229004687,738,739,740,733,253
20250107,100700,228819220,733,733,740,733,5469
20250107,100600,224781188,733,736,736,733,14200
20250107,100500,214364878,734,734,734,734,200
20250107,100400,214218078,732,737,737,732,14262
20250107,100300,203724723,737,736,737,734,2066
20250107,100200,202205767,737,737,737,737,2116
20250107,100100,200646275,737,737,737,737,0
20250107,100000,200646275,737,739,739,737,3
20250107,095900,200644060,739,739,739,737,530
20250107,095800,200252922,740,740,740,740,0
20250107,095700,200252922,740,738,740,738,231
20250107,095600,200082442,740,738,740,738,51
20250107,095500,200044802,740,740,740,740,4
20250107,095400,200041842,740,740,740,740,1
20250107,095300,200041102,740,740,740,740,24
20250107,095200,200023342,740,740,740,738,130
20250107,095100,199927396,738,741,741,738,4007
20250107,095000,196970213,743,740,743,738,283
20250107,094900,196760935,741,740,743,740,21
20250107,094800,196745373,740,740,741,740,331
20250107,094700,196500432,744,745,745,740,1357
20250107,094600,195489541,745,743,745,742,1019
20250107,094500,194730436,742,740,742,739,32
20250107,094400,194706783,744,744,744,744,14
20250107,094300,194696367,745,745,745,745,1
20250107,094200,194695622,739,740,740,739,1820
20250107,094100,193350636,740,740,745,740,470
20250107,094000,193002336,745,743,745,743,3427
20250107,093900,190456073,743,743,743,743,574
20250107,093800,190029591,745,743,745,742,253
20250107,093700,189841174,746,746,746,746,1
20250107,093600,189840428,742,743,746,742,1474
20250107,093500,188746318,742,735,748,734,1791
20250107,093400,187416504,745,743,745,738,13878
20250107,093300,177100958,743,742,743,742,530
20250107,093200,176707172,743,733,745,733,9012
20250107,093100,170008287,733,737,739,732,4798
20250107,093000,166473165,737,733,737,732,24223
20250107,092900,148715792,733,734,734,733,1010
20250107,092800,147975452,733,739,739,733,314
20250107,092700,147744266,739,739,741,735,5101
20250107,092600,143972153,737,741,742,733,9750
20250107,092500,136784968,742,736,742,734,5570
20250107,092400,132672700,743,740,751,737,7643
20250107,092300,126994299,739,740,751,739,2081
20250107,092200,125453151,738,736,755,735,38112
20250107,092100,96979713,736,736,739,735,16229
20250107,092000,85022092,735,732,737,732,3639
20250107,091900,82352625,732,721,732,721,6440
20250107,091800,77656057,725,723,727,723,4671
20250107,091700,74273450,723,718,723,718,6552
20250107,091600,69550917,718,715,718,715,3561
20250107,091500,66998502,718,710,719,710,10389
20250107,091400,59542066,717,714,717,711,20102
20250107,091300,45238979,717,715,717,715,2202
20250107,091200,43660147,708,708,715,708,13899
20250107,091100,33792176,708,712,715,708,7
20250107,091000,33787181,706,708,708,706,853
20250107,090900,33184519,707,709,709,706,5851
20250107,090800,29047968,709,722,722,708,10539
20250107,090700,21562093,719,721,722,719,10066
20250107,090600,14317188,721,719,721,719,2960
20250107,090500,12188202,720,718,720,718,1493
20250107,090400,11116226,718,717,718,717,100
20250107,090300,11044521,718,718,718,718,0
20250107,090200,11044521,718,720,720,718,300
20250107,090100,10828921,722,723,723,720,5004
20250107,090000,7218029,724,713,724,705,8656