stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,185100,334376173,770,770,770,770,18413
20250110,185000,334376173,770,770,770,770,0
20250110,184900,334376173,770,770,770,770,0
20250110,184800,334376173,770,770,770,770,0
20250110,184700,334376173,770,770,770,770,0
20250110,184600,334376173,770,770,770,770,0
20250110,184500,334376173,770,770,770,770,0
20250110,184400,334376173,770,770,770,770,0
20250110,184300,334376173,770,770,770,770,0
20250110,184200,334376173,770,770,770,770,0
20250110,184100,334376173,770,770,770,770,0
20250110,184000,334376173,770,770,770,770,0
20250110,183900,334376173,770,770,770,770,0
20250110,183800,334376173,770,770,770,770,0
20250110,183700,334376173,770,770,770,770,0
20250110,183600,334376173,770,770,770,770,0
20250110,183500,334376173,770,770,770,770,0
20250110,183400,334376173,770,770,770,770,0
20250110,183300,334376173,770,770,770,770,0
20250110,183200,334376173,770,770,770,770,0
20250110,183100,334376173,770,770,770,770,0
20250110,183000,334376173,770,770,770,770,0
20250110,182900,334376173,770,770,770,770,0
20250110,182800,334376173,770,770,770,770,0
20250110,182700,334376173,770,770,770,770,0
20250110,182600,334376173,770,770,770,770,0
20250110,182500,334376173,770,770,770,770,0
20250110,182400,334376173,770,770,770,770,0
20250110,182300,334376173,770,770,770,770,0
20250110,182200,334376173,770,770,770,770,0
20250110,182100,334376173,770,770,770,770,18413
20250110,182000,334376173,770,770,770,770,0
20250110,181900,334376173,770,770,770,770,0
20250110,181800,334376173,770,770,770,770,0
20250110,181700,334376173,770,770,770,770,0
20250110,181600,334376173,770,770,770,770,0
20250110,181500,334376173,770,770,770,770,0
20250110,181400,334376173,770,770,770,770,0
20250110,181300,334376173,770,770,770,770,0
20250110,181200,334376173,770,770,770,770,0
20250110,181100,334376173,770,770,770,770,0
20250110,181000,334376173,770,770,770,770,0
20250110,180900,334376173,770,770,770,770,0
20250110,180800,334376173,770,770,770,770,0
20250110,180700,334376173,770,770,770,770,0
20250110,180600,334376173,770,770,770,770,0
20250110,180500,334376173,770,770,770,770,0
20250110,180400,334376173,770,770,770,770,0
20250110,180300,334376173,770,770,770,770,0
20250110,180200,334376173,770,770,770,770,0
20250110,180100,334376173,770,770,770,770,0
20250110,180000,334376173,770,770,770,770,0
20250110,175900,334376173,770,770,770,770,0
20250110,175800,334376173,770,770,770,770,0
20250110,175700,334376173,770,770,770,770,0
20250110,175600,334376173,770,770,770,770,0
20250110,175500,334376173,770,770,770,770,0
20250110,175400,334376173,770,770,770,770,0
20250110,175300,334376173,770,770,770,770,0
20250110,175200,334376173,770,770,770,770,0
20250110,175100,334376173,770,770,770,770,18413
20250110,175000,334376173,770,770,770,770,0
20250110,174900,334376173,770,770,770,770,0
20250110,174800,334376173,770,770,770,770,0
20250110,174700,334376173,770,770,770,770,0
20250110,174600,334376173,770,770,770,770,0
20250110,174500,334376173,770,770,770,770,0
20250110,174400,334376173,770,770,770,770,0
20250110,174300,334376173,770,770,770,770,0
20250110,174200,334376173,770,770,770,770,0
20250110,174100,334376173,770,770,770,770,0
20250110,174000,334376173,770,770,770,770,0
20250110,173900,334376173,770,770,770,770,0
20250110,173800,334376173,770,770,770,770,0
20250110,173700,334376173,770,770,770,770,0
20250110,173600,334376173,770,770,770,770,0
20250110,173500,334376173,770,770,770,770,0
20250110,173400,334376173,770,770,770,770,0
20250110,173300,334376173,770,770,770,770,0
20250110,173200,334376173,770,770,770,770,0
20250110,173100,334376173,770,770,770,770,0
20250110,173000,334376173,770,770,770,770,0
20250110,172900,334376173,770,770,770,770,0
20250110,172800,334376173,770,770,770,770,0
20250110,172700,334376173,770,770,770,770,0
20250110,172600,334376173,770,770,770,770,0
20250110,172500,334376173,770,770,770,770,0
20250110,172400,334376173,770,770,770,770,0
20250110,172300,334376173,770,770,770,770,0
20250110,172200,334376173,770,770,770,770,0
20250110,172100,334376173,770,770,770,770,18413
20250110,172000,334376173,770,770,770,770,0
20250110,171900,334376173,770,770,770,770,0
20250110,171800,334376173,770,770,770,770,0
20250110,171700,334376173,770,770,770,770,0
20250110,171600,334376173,770,770,770,770,0
20250110,171500,334376173,770,770,770,770,0
20250110,171400,334376173,770,770,770,770,0
20250110,171300,334376173,770,770,770,770,0
20250110,171200,334376173,770,770,770,770,0
20250110,171100,334376173,770,770,770,770,0
20250110,171000,334376173,770,770,770,770,0
20250110,170900,334376173,770,770,770,770,0
20250110,170800,334376173,770,770,770,770,0
20250110,170700,334376173,770,770,770,770,0
20250110,170600,334376173,770,770,770,770,0
20250110,170500,334376173,770,770,770,770,0
20250110,170400,334376173,770,770,770,770,0
20250110,170300,334376173,770,770,770,770,0
20250110,170200,334376173,770,770,770,770,0
20250110,170100,334376173,770,770,770,770,0
20250110,170000,334376173,770,770,770,770,0
20250110,165900,334376173,770,770,770,770,0
20250110,165800,334376173,770,770,770,770,0
20250110,165700,334376173,770,770,770,770,0
20250110,165600,334376173,770,770,770,770,0
20250110,165500,334376173,770,770,770,770,0
20250110,165400,334376173,770,770,770,770,0
20250110,165300,334376173,770,770,770,770,0
20250110,165200,334376173,770,770,770,770,0
20250110,165100,334376173,770,770,770,770,18413
20250110,165000,334376173,770,770,770,770,0
20250110,164900,334376173,770,770,770,770,0
20250110,164800,334376173,770,770,770,770,0
20250110,164700,334376173,770,770,770,770,0
20250110,164600,334376173,770,770,770,770,0
20250110,164500,334376173,770,770,770,770,0
20250110,164400,334376173,770,770,770,770,0
20250110,164300,334376173,770,770,770,770,0
20250110,164200,334376173,770,770,770,770,0
20250110,164100,334376173,770,770,770,770,0
20250110,164000,334376173,770,770,770,770,0
20250110,163900,334376173,770,770,770,770,0
20250110,163800,334376173,770,770,770,770,0
20250110,163700,334376173,770,770,770,770,0
20250110,163600,334376173,770,770,770,770,0
20250110,163500,334376173,770,770,770,770,0
20250110,163400,334376173,770,770,770,770,0
20250110,163300,334376173,770,770,770,770,0
20250110,163200,334376173,770,770,770,770,0
20250110,163100,334376173,770,770,770,770,0
20250110,163000,334376173,770,770,770,770,0
20250110,162900,334376173,770,770,770,770,0
20250110,162800,334376173,770,770,770,770,0
20250110,162700,334376173,770,770,770,770,0
20250110,162600,334376173,770,770,770,770,0
20250110,162500,334376173,770,770,770,770,0
20250110,162400,334376173,770,770,770,770,0
20250110,162300,334376173,770,770,770,770,0
20250110,162200,334376173,770,770,770,770,0
20250110,162100,334376173,770,770,770,770,18413
20250110,162000,334376173,770,770,770,770,0
20250110,161900,334376173,770,770,770,770,0
20250110,161800,334376173,770,770,770,770,0
20250110,161700,334376173,770,770,770,770,0
20250110,161600,334376173,770,770,770,770,0
20250110,161500,334376173,770,770,770,770,0
20250110,161400,334376173,770,770,770,770,0
20250110,161300,334376173,770,770,770,770,0
20250110,161200,334376173,770,770,770,770,0
20250110,161100,334376173,770,770,770,770,0
20250110,161000,334376173,770,770,770,770,0
20250110,160900,334376173,770,770,770,770,0
20250110,160800,334376173,770,770,770,770,0
20250110,160700,334376173,770,770,770,770,0
20250110,160600,334376173,770,770,770,770,0
20250110,160500,334376173,770,770,770,770,0
20250110,160400,334376173,770,770,770,770,0
20250110,160300,334376173,770,770,770,770,0
20250110,160200,334376173,770,770,770,770,0
20250110,160100,334376173,770,770,770,770,0
20250110,160000,334376173,770,770,770,770,0
20250110,155900,334376173,770,770,770,770,0
20250110,155800,334376173,770,770,770,770,0
20250110,155700,334376173,770,770,770,770,0
20250110,155600,334376173,770,770,770,770,0
20250110,155500,334376173,770,770,770,770,0
20250110,155400,334376173,770,770,770,770,0
20250110,155300,334376173,770,770,770,770,0
20250110,155200,334376173,770,770,770,770,0
20250110,155100,334376173,770,770,770,770,18413
20250110,155000,334376173,770,770,770,770,0
20250110,154900,334376173,770,770,770,770,0
20250110,154800,334376173,770,770,770,770,0
20250110,154700,334376173,770,770,770,770,0
20250110,154600,334376173,770,770,770,770,0
20250110,154500,334376173,770,770,770,770,0
20250110,154400,334376173,770,770,770,770,0
20250110,154300,334376173,770,770,770,770,0
20250110,154200,334376173,770,770,770,770,0
20250110,154100,334376173,770,770,770,770,0
20250110,154000,334376173,770,770,770,770,0
20250110,153900,334376173,770,770,770,770,0
20250110,153800,334376173,770,770,770,770,0
20250110,153700,334376173,770,770,770,770,0
20250110,153600,334376173,770,770,770,770,0
20250110,153500,334376173,770,770,770,770,0
20250110,153400,334376173,770,770,770,770,0
20250110,153300,334376173,770,770,770,770,0
20250110,153200,334376173,770,770,770,770,0
20250110,153100,334376173,770,770,770,770,0
20250110,153000,334376173,770,770,770,770,18413
20250110,152900,320198163,763,763,763,763,0
20250110,152800,320198163,763,763,763,763,0
20250110,152700,320198163,763,763,763,763,0
20250110,152600,320198163,763,763,763,763,0
20250110,152500,320198163,763,763,763,763,0
20250110,152400,320198163,763,763,763,763,0
20250110,152300,320198163,763,763,763,763,0
20250110,152200,320198163,763,763,763,763,0
20250110,152100,320198163,763,763,763,763,0
20250110,152000,320198163,763,763,763,763,0
20250110,151900,320198163,763,763,763,763,10
20250110,151800,320190533,763,763,763,763,20
20250110,151700,320175273,764,764,764,764,0
20250110,151600,320175273,764,764,764,764,4
20250110,151500,320172217,765,760,765,759,2724
20250110,151400,318104653,760,762,765,760,1020
20250110,151300,317329409,765,765,765,765,0
20250110,151200,317329409,765,761,765,761,5
20250110,151100,317325594,765,765,765,765,3
20250110,151000,317323299,759,760,760,759,660
20250110,150900,316821706,765,765,765,765,4
20250110,150800,316818646,765,765,765,760,11
20250110,150700,316810246,765,760,765,759,503
20250110,150600,316427962,767,762,767,760,4302
20250110,150500,313155093,768,768,768,768,0
20250110,150400,313155093,768,762,768,762,801
20250110,150300,312544725,762,763,768,762,2502
20250110,150200,310637195,770,770,770,770,0
20250110,150100,310637195,770,770,770,770,1
20250110,150000,310636425,771,771,771,771,0
20250110,145900,310636425,771,771,771,771,50
20250110,145800,310597875,771,765,771,761,1136
20250110,145700,309731359,766,769,769,766,1118
20250110,145600,308871973,771,771,771,771,281
20250110,145500,308655322,771,771,771,771,100
20250110,145400,308578222,772,770,772,770,2116
20250110,145300,306945104,773,771,773,771,88
20250110,145200,306877254,771,771,771,771,0
20250110,145100,306877254,771,770,771,770,222
20250110,145000,306706093,774,774,774,774,0
20250110,144900,306706093,774,771,774,771,48
20250110,144800,306669082,771,771,771,771,3
20250110,144700,306666769,775,775,775,775,1290
20250110,144600,305667019,775,774,775,772,8007
20250110,144500,299467417,773,766,775,766,77041
20250110,144400,240225899,766,766,766,766,650
20250110,144300,239727999,765,765,765,765,0
20250110,144200,239727999,765,765,765,765,92
20250110,144100,239657619,765,765,765,765,8025
20250110,144000,233518494,765,764,765,764,2
20250110,143900,233516965,764,764,764,764,4
20250110,143800,233513909,765,765,765,765,0
20250110,143700,233513909,765,764,765,764,5000
20250110,143600,229689146,764,764,764,764,0
20250110,143500,229689146,764,764,764,764,0
20250110,143400,229689146,764,764,764,764,0
20250110,143300,229689146,764,764,764,764,0
20250110,143200,229689146,764,764,764,764,1
20250110,143100,229688382,759,765,765,759,24
20250110,143000,229670106,765,759,765,759,3
20250110,142900,229667818,766,766,766,766,0
20250110,142800,229667818,766,760,766,760,2002
20250110,142700,228146292,766,766,766,766,2
20250110,142600,228144760,766,766,766,766,11
20250110,142500,228136334,766,766,766,766,0
20250110,142400,228136334,766,766,766,766,0
20250110,142300,228136334,766,766,766,766,15
20250110,142200,228124844,766,766,766,766,100
20250110,142100,228048244,766,766,766,766,0
20250110,142000,228048244,766,765,766,765,5403
20250110,141900,223912587,766,766,766,766,0
20250110,141800,223912587,766,766,766,766,1445
20250110,141700,222805717,766,764,766,764,2000
20250110,141600,221274935,764,764,764,764,0
20250110,141500,221274935,764,764,764,764,1
20250110,141400,221274171,764,764,764,764,0
20250110,141300,221274171,764,764,764,764,1
20250110,141200,221273407,756,765,766,756,1400
20250110,141100,220202878,765,765,765,765,1
20250110,141000,220202113,765,765,765,765,2000
20250110,140900,218672113,765,760,765,760,9262
20250110,140800,211629476,760,760,760,760,0
20250110,140700,211629476,760,760,760,760,0
20250110,140600,211629476,760,760,760,760,0
20250110,140500,211629476,760,760,760,760,0
20250110,140400,211629476,760,758,760,758,1211
20250110,140300,210711328,755,757,759,755,28546
20250110,140200,189069710,752,752,752,752,783
20250110,140100,188480894,752,757,758,752,1208
20250110,140000,187572437,752,752,752,752,7
20250110,135900,187567173,758,758,758,758,1
20250110,135800,187566415,757,757,757,757,200
20250110,135700,187415015,757,757,757,757,20
20250110,135600,187399875,757,752,757,752,201
20250110,135500,187248718,758,758,758,758,7
20250110,135400,187243412,758,758,758,758,0
20250110,135300,187243412,758,758,758,758,1
20250110,135200,187242654,752,753,753,752,3000
20250110,135100,184986554,752,758,758,752,13
20250110,135000,184976706,752,752,752,752,1
20250110,134900,184975954,758,758,758,758,0
20250110,134800,184975954,758,758,758,758,0
20250110,134700,184975954,758,758,758,758,0
20250110,134600,184975954,758,758,758,758,0
20250110,134500,184975954,758,758,758,758,2
20250110,134400,184974438,753,758,758,753,2
20250110,134300,184972927,757,757,757,757,1820
20250110,134200,183595187,756,756,756,756,0
20250110,134100,183595187,756,756,756,756,30
20250110,134000,183572507,757,757,757,757,0
20250110,133900,183572507,757,755,757,755,135
20250110,133800,183470574,755,755,755,753,2492
20250110,133700,181594090,755,755,755,755,0
20250110,133600,181594090,755,755,755,755,10
20250110,133500,181586540,755,755,755,755,990
20250110,133400,180839090,755,754,755,754,5260
20250110,133300,176870231,754,753,754,753,181
20250110,133200,176733907,753,753,753,753,25
20250110,133100,176715082,753,753,753,753,1
20250110,133000,176714329,754,754,754,754,0
20250110,132900,176714329,754,754,754,754,1
20250110,132800,176713575,753,753,753,753,2582
20250110,132700,174769329,753,753,753,753,45
20250110,132600,174735444,750,750,750,750,1053
20250110,132500,173945694,751,751,751,751,199
20250110,132400,173796245,753,753,753,753,5
20250110,132300,173792480,753,753,753,753,0
20250110,132200,173792480,753,753,753,753,11
20250110,132100,173784197,750,750,750,750,10
20250110,132000,173776697,753,753,753,753,0
20250110,131900,173776697,753,753,753,753,0
20250110,131800,173776697,753,753,753,753,0
20250110,131700,173776697,753,753,753,753,1
20250110,131600,173775944,753,753,753,753,5
20250110,131500,173772179,753,753,753,753,1
20250110,131400,173771426,754,754,754,754,0
20250110,131300,173771426,754,754,754,754,3
20250110,131200,173769164,754,749,754,749,7087
20250110,131100,168460566,754,754,754,754,0
20250110,131000,168460566,754,754,754,754,0
20250110,130900,168460566,754,752,754,750,10002
20250110,130800,160954167,754,754,754,754,0
20250110,130700,160954167,754,754,754,754,0
20250110,130600,160954167,754,754,754,754,10
20250110,130500,160946627,752,752,752,752,0
20250110,130400,160946627,752,752,752,752,0
20250110,130300,160946627,752,752,752,752,0
20250110,130200,160946627,752,752,752,752,1
20250110,130100,160945875,753,753,753,753,0
20250110,130000,160945875,753,753,753,753,103
20250110,125900,160868316,753,753,753,753,1201
20250110,125800,159963963,755,755,755,755,100
20250110,125700,159888463,755,755,755,755,0
20250110,125600,159888463,755,755,755,755,0
20250110,125500,159888463,755,755,755,755,0
20250110,125400,159888463,755,755,755,755,0
20250110,125300,159888463,755,755,755,755,10
20250110,125200,159880913,755,755,755,755,0
20250110,125100,159880913,755,755,755,755,500
20250110,125000,159503413,755,755,755,755,0
20250110,124900,159503413,755,755,755,755,0
20250110,124800,159503413,755,755,755,755,18
20250110,124700,159489823,755,755,755,755,0
20250110,124600,159489823,755,755,755,755,0
20250110,124500,159489823,755,755,755,755,0
20250110,124400,159489823,755,755,755,755,35
20250110,124300,159463398,755,755,755,755,0
20250110,124200,159463398,755,754,755,754,30
20250110,124100,159440777,755,755,755,755,0
20250110,124000,159440777,755,755,755,755,0
20250110,123900,159440777,755,755,755,755,0
20250110,123800,159440777,755,755,755,755,0
20250110,123700,159440777,755,755,755,755,0
20250110,123600,159440777,755,755,755,755,0
20250110,123500,159440777,755,755,755,755,1
20250110,123400,159440022,755,754,755,754,3000
20250110,123300,157175920,755,755,755,755,0
20250110,123200,157175920,755,755,755,755,0
20250110,123100,157175920,755,755,755,755,0
20250110,123000,157175920,755,755,755,755,0
20250110,122900,157175920,755,755,755,755,0
20250110,122800,157175920,755,755,755,755,0
20250110,122700,157175920,755,755,755,755,0
20250110,122600,157175920,755,755,755,755,0
20250110,122500,157175920,755,755,755,755,1
20250110,122400,157175165,753,753,753,753,7119
20250110,122300,151814558,753,753,753,753,10
20250110,122200,151807028,753,753,753,753,300
20250110,122100,151581128,753,753,753,753,0
20250110,122000,151581128,753,753,753,753,0
20250110,121900,151581128,753,753,753,753,0
20250110,121800,151581128,753,753,753,753,100
20250110,121700,151505828,753,753,753,753,0
20250110,121600,151505828,753,753,753,753,1
20250110,121500,151505075,751,751,751,751,1
20250110,121400,151504324,753,753,753,753,14
20250110,121300,151493782,753,753,753,753,0
20250110,121200,151493782,753,752,753,752,3984
20250110,121100,148493831,753,753,753,753,5
20250110,121000,148490066,752,755,755,752,1968
20250110,120900,147009831,753,753,753,753,0
20250110,120800,147009831,753,755,755,753,2
20250110,120700,147008323,753,755,755,753,2
20250110,120600,147006815,753,755,755,753,2
20250110,120500,147005307,753,753,753,753,0
20250110,120400,147005307,753,753,753,753,1
20250110,120300,147004554,755,755,755,755,0
20250110,120200,147004554,755,754,755,753,11781
20250110,120100,138133394,755,754,755,754,746
20250110,120000,137570904,755,755,757,755,728
20250110,115900,137021243,757,757,757,757,0
20250110,115800,137021243,757,757,757,757,14
20250110,115700,137010645,755,755,755,755,1
20250110,115600,137009890,757,757,757,757,1
20250110,115500,137009133,755,757,757,755,2
20250110,115400,137007621,757,757,757,757,0
20250110,115300,137007621,757,757,757,755,2253
20250110,115200,135306484,755,758,758,755,14142
20250110,115100,124586851,758,758,758,758,1202
20250110,115000,123675735,758,757,758,757,869
20250110,114900,123017900,757,757,757,757,0
20250110,114800,123017900,757,757,757,757,0
20250110,114700,123017900,757,757,757,757,70
20250110,114600,122964910,757,757,757,757,6
20250110,114500,122960368,757,757,757,757,1
20250110,114400,122959611,754,754,754,754,1
20250110,114300,122958857,754,754,754,754,0
20250110,114200,122958857,754,754,754,754,245
20250110,114100,122774127,758,758,758,758,0
20250110,114000,122774127,758,758,758,758,0
20250110,113900,122774127,758,758,758,758,0
20250110,113800,122774127,758,758,758,758,0
20250110,113700,122774127,758,756,758,756,865
20250110,113600,122120185,755,756,756,755,2871
20250110,113500,119949727,758,758,758,758,0
20250110,113400,119949727,758,758,758,758,2000
20250110,113300,118433727,758,756,758,756,10017
20250110,113200,110841215,758,758,758,758,19
20250110,113100,110826813,757,757,757,757,0
20250110,113000,110826813,757,757,757,756,133
20250110,112900,110726262,757,757,757,757,18
20250110,112800,110712636,758,758,758,758,0
20250110,112700,110712636,758,758,758,758,0
20250110,112600,110712636,758,758,758,758,0
20250110,112500,110712636,758,758,758,758,0
20250110,112400,110712636,758,758,758,758,0
20250110,112300,110712636,758,758,758,758,0
20250110,112200,110712636,758,758,758,758,0
20250110,112100,110712636,758,758,758,758,0
20250110,112000,110712636,758,758,758,758,0
20250110,111900,110712636,758,758,758,758,0
20250110,111800,110712636,758,758,758,758,5
20250110,111700,110708846,758,758,758,758,0
20250110,111600,110708846,758,758,758,758,1
20250110,111500,110708088,758,758,758,758,0
20250110,111400,110708088,758,758,758,758,0
20250110,111300,110708088,758,758,758,758,0
20250110,111200,110708088,758,758,758,758,12
20250110,111100,110698992,758,758,758,758,0
20250110,111000,110698992,758,758,758,758,0
20250110,110900,110698992,758,758,758,753,399
20250110,110800,110398527,757,757,757,757,110
20250110,110700,110315257,757,756,757,756,2001
20250110,110600,108802500,756,756,756,756,1
20250110,110500,108801744,753,753,753,753,0
20250110,110400,108801744,753,753,753,753,500
20250110,110300,108425244,753,753,753,753,0
20250110,110200,108425244,753,753,753,753,0
20250110,110100,108425244,753,753,753,753,0
20250110,110000,108425244,753,753,753,753,124
20250110,105900,108331872,753,753,753,753,0
20250110,105800,108331872,753,753,753,753,0
20250110,105700,108331872,753,755,755,753,500
20250110,105600,107955346,756,756,756,756,0
20250110,105500,107955346,756,756,756,756,0
20250110,105400,107955346,756,756,756,756,0
20250110,105300,107955346,756,756,756,756,100
20250110,105200,107879746,756,756,756,756,0
20250110,105100,107879746,756,754,756,754,1116
20250110,105000,107038280,754,754,754,754,0
20250110,104900,107038280,754,754,754,754,1
20250110,104800,107037526,757,757,757,757,0
20250110,104700,107037526,757,757,757,757,0
20250110,104600,107037526,757,757,757,757,0
20250110,104500,107037526,757,757,757,757,0
20250110,104400,107037526,757,757,757,757,2
20250110,104300,107036012,757,757,757,757,0
20250110,104200,107036012,757,755,757,755,17
20250110,104100,107023175,756,756,756,756,5052
20250110,104000,103203863,757,757,757,757,0
20250110,103900,103203863,757,757,757,757,22
20250110,103800,103187209,759,759,759,759,0
20250110,103700,103187209,759,759,759,759,0
20250110,103600,103187209,759,759,759,759,0
20250110,103500,103187209,759,759,759,759,5000
20250110,103400,99392209,759,759,759,759,6
20250110,103300,99387655,756,756,759,756,202
20250110,103200,99234940,759,759,759,759,2
20250110,103100,99233422,758,758,758,756,3002
20250110,103000,96957908,757,757,757,757,2
20250110,102900,96956394,757,757,757,757,200
20250110,102800,96804994,756,756,756,756,882
20250110,102700,96138202,756,756,756,756,0
20250110,102600,96138202,756,756,756,756,0
20250110,102500,96138202,756,756,756,756,20
20250110,102400,96123082,756,756,756,756,300
20250110,102300,95896282,756,753,756,753,2
20250110,102200,95894773,753,756,756,753,752
20250110,102100,95328511,758,757,758,757,4000
20250110,102000,92299173,757,757,757,757,2
20250110,101900,92297659,757,757,757,757,5001
20250110,101800,88511902,757,757,757,757,103
20250110,101700,88433931,757,757,757,757,768
20250110,101600,87852555,757,757,757,757,1
20250110,101500,87851798,755,755,755,755,100
20250110,101400,87776298,758,758,758,758,0
20250110,101300,87776298,758,757,758,754,10501
20250110,101200,79853151,758,758,758,758,1
20250110,101100,79852393,758,758,758,758,0
20250110,101000,79852393,758,754,758,754,513
20250110,100900,79465539,759,759,759,759,2
20250110,100800,79464021,759,759,759,759,1
20250110,100700,79463262,758,754,758,754,10204
20250110,100600,71741442,758,758,758,758,0
20250110,100500,71741442,758,758,758,758,0
20250110,100400,71741442,758,758,758,754,101
20250110,100300,71665280,754,755,758,754,3101
20250110,100200,69325676,758,758,758,758,0
20250110,100100,69325676,758,758,758,758,88
20250110,100000,69258972,759,759,759,759,1
20250110,095900,69258213,759,756,759,756,3000
20250110,095800,66982822,756,756,756,756,11
20250110,095700,66974506,759,759,759,759,0
20250110,095600,66974506,759,759,759,759,1
20250110,095500,66973747,755,759,759,755,2
20250110,095400,66972233,755,755,755,755,444
20250110,095300,66637013,759,758,759,758,732
20250110,095200,66082145,757,757,757,757,15337
20250110,095100,54472036,757,755,757,755,963
20250110,095000,53744969,757,757,757,757,10
20250110,094900,53737399,757,757,757,757,2
20250110,094800,53735885,755,756,757,755,1724
20250110,094700,52433712,758,758,758,758,500
20250110,094600,52054712,758,758,758,758,9
20250110,094500,52047890,758,758,758,758,0
20250110,094400,52047890,758,756,758,756,151
20250110,094300,51933437,757,758,758,757,41
20250110,094200,51902399,758,758,758,758,1
20250110,094100,51901641,759,759,759,759,1
20250110,094000,51900882,759,759,759,759,0
20250110,093900,51900882,759,755,759,755,4016
20250110,093800,48865840,756,756,756,756,0
20250110,093700,48865840,756,756,756,756,12582
20250110,093600,39353848,759,759,759,759,0
20250110,093500,39353848,759,759,759,759,102
20250110,093400,39276430,759,759,760,754,2286
20250110,093300,37541779,759,759,759,759,12
20250110,093200,37532671,759,759,759,759,28
20250110,093100,37511419,759,759,759,759,0
20250110,093000,37511419,759,759,759,759,1
20250110,092900,37510660,760,760,760,760,0
20250110,092800,37510660,760,760,760,760,0
20250110,092700,37510660,760,760,760,760,0
20250110,092600,37510660,760,759,760,759,3966
20250110,092500,34498200,761,761,761,761,0
20250110,092400,34498200,761,758,761,750,952
20250110,092300,33780913,750,750,750,750,1470
20250110,092200,32678413,758,754,758,749,5684
20250110,092100,28400493,756,756,756,756,501
20250110,092000,28021737,754,758,758,754,5
20250110,091900,28017963,754,757,757,754,1481
20250110,091800,26897889,760,760,760,760,0
20250110,091700,26897889,760,760,760,760,0
20250110,091600,26897889,760,760,760,760,0
20250110,091500,26897889,760,762,762,756,705
20250110,091400,26364387,762,762,762,762,0
20250110,091300,26364387,762,762,762,762,1000
20250110,091200,25602387,762,759,762,758,1913
20250110,091100,24151906,759,765,765,759,416
20250110,091000,23834266,765,762,765,762,1142
20250110,090900,22962614,763,763,763,763,403
20250110,090800,22655125,764,764,764,764,0
20250110,090700,22655125,764,758,764,755,7376
20250110,090600,17028787,764,758,764,758,5
20250110,090500,17024991,758,764,765,758,2140
20250110,090400,15396729,758,767,768,757,2283
20250110,090300,13649104,756,755,770,755,8146
20250110,090200,7467940,754,747,754,747,2686
20250110,090100,5457796,746,745,746,743,4374
20250110,090000,2194897,745,741,745,741,2957