stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,185200,1823936485,788,788,788,788,22668
20250123,185100,1823936485,788,788,788,788,0
20250123,185000,1823936485,788,788,788,788,0
20250123,184900,1823936485,788,788,788,788,0
20250123,184800,1823936485,788,788,788,788,0
20250123,184700,1823936485,788,788,788,788,0
20250123,184600,1823936485,788,788,788,788,0
20250123,184500,1823936485,788,788,788,788,0
20250123,184400,1823936485,788,788,788,788,0
20250123,184300,1823936485,788,788,788,788,0
20250123,184200,1823936485,788,788,788,788,0
20250123,184100,1823936485,788,788,788,788,0
20250123,184000,1823936485,788,788,788,788,0
20250123,183900,1823936485,788,788,788,788,0
20250123,183800,1823936485,788,788,788,788,0
20250123,183700,1823936485,788,788,788,788,0
20250123,183600,1823936485,788,788,788,788,0
20250123,183500,1823936485,788,788,788,788,0
20250123,183400,1823936485,788,788,788,788,0
20250123,183300,1823936485,788,788,788,788,0
20250123,183200,1823936485,788,788,788,788,0
20250123,183100,1823936485,788,788,788,788,0
20250123,183000,1823936485,788,788,788,788,0
20250123,182900,1823936485,788,788,788,788,0
20250123,182800,1823936485,788,788,788,788,0
20250123,182700,1823936485,788,788,788,788,0
20250123,182600,1823936485,788,788,788,788,0
20250123,182500,1823936485,788,788,788,788,0
20250123,182400,1823936485,788,788,788,788,0
20250123,182300,1823936485,788,788,788,788,0
20250123,182200,1823936485,788,788,788,788,22668
20250123,182100,1823936485,788,788,788,788,0
20250123,182000,1823936485,788,788,788,788,0
20250123,181900,1823936485,788,788,788,788,0
20250123,181800,1823936485,788,788,788,788,0
20250123,181700,1823936485,788,788,788,788,0
20250123,181600,1823936485,788,788,788,788,0
20250123,181500,1823936485,788,788,788,788,0
20250123,181400,1823936485,788,788,788,788,0
20250123,181300,1823936485,788,788,788,788,0
20250123,181200,1823936485,788,788,788,788,0
20250123,181100,1823936485,788,788,788,788,0
20250123,181000,1823936485,788,788,788,788,0
20250123,180900,1823936485,788,788,788,788,0
20250123,180800,1823936485,788,788,788,788,0
20250123,180700,1823936485,788,788,788,788,0
20250123,180600,1823936485,788,788,788,788,0
20250123,180500,1823936485,788,788,788,788,0
20250123,180400,1823936485,788,788,788,788,0
20250123,180300,1823936485,788,788,788,788,0
20250123,180200,1823936485,788,788,788,788,0
20250123,180100,1823936485,788,788,788,788,0
20250123,180000,1823936485,788,788,788,788,0
20250123,175900,1823936485,788,788,788,788,0
20250123,175800,1823936485,788,788,788,788,0
20250123,175700,1823936485,788,788,788,788,0
20250123,175600,1823936485,788,788,788,788,0
20250123,175500,1823936485,788,788,788,788,0
20250123,175400,1823936485,788,788,788,788,0
20250123,175300,1823936485,788,788,788,788,0
20250123,175200,1823936485,788,788,788,788,22668
20250123,175100,1823936485,788,788,788,788,0
20250123,175000,1823936485,788,788,788,788,0
20250123,174900,1823936485,788,788,788,788,0
20250123,174800,1823936485,788,788,788,788,0
20250123,174700,1823936485,788,788,788,788,0
20250123,174600,1823936485,788,788,788,788,0
20250123,174500,1823936485,788,788,788,788,0
20250123,174400,1823936485,788,788,788,788,0
20250123,174300,1823936485,788,788,788,788,0
20250123,174200,1823936485,788,788,788,788,0
20250123,174100,1823936485,788,788,788,788,0
20250123,174000,1823936485,788,788,788,788,0
20250123,173900,1823936485,788,788,788,788,0
20250123,173800,1823936485,788,788,788,788,0
20250123,173700,1823936485,788,788,788,788,0
20250123,173600,1823936485,788,788,788,788,0
20250123,173500,1823936485,788,788,788,788,0
20250123,173400,1823936485,788,788,788,788,0
20250123,173300,1823936485,788,788,788,788,0
20250123,173200,1823936485,788,788,788,788,0
20250123,173100,1823936485,788,788,788,788,0
20250123,173000,1823936485,788,788,788,788,0
20250123,172900,1823936485,788,788,788,788,0
20250123,172800,1823936485,788,788,788,788,0
20250123,172700,1823936485,788,788,788,788,0
20250123,172600,1823936485,788,788,788,788,0
20250123,172500,1823936485,788,788,788,788,0
20250123,172400,1823936485,788,788,788,788,0
20250123,172300,1823936485,788,788,788,788,0
20250123,172200,1823936485,788,788,788,788,22668
20250123,172100,1823936485,788,788,788,788,0
20250123,172000,1823936485,788,788,788,788,0
20250123,171900,1823936485,788,788,788,788,0
20250123,171800,1823936485,788,788,788,788,0
20250123,171700,1823936485,788,788,788,788,0
20250123,171600,1823936485,788,788,788,788,0
20250123,171500,1823936485,788,788,788,788,0
20250123,171400,1823936485,788,788,788,788,0
20250123,171300,1823936485,788,788,788,788,0
20250123,171200,1823936485,788,788,788,788,0
20250123,171100,1823936485,788,788,788,788,0
20250123,171000,1823936485,788,788,788,788,0
20250123,170900,1823936485,788,788,788,788,0
20250123,170800,1823936485,788,788,788,788,0
20250123,170700,1823936485,788,788,788,788,0
20250123,170600,1823936485,788,788,788,788,0
20250123,170500,1823936485,788,788,788,788,0
20250123,170400,1823936485,788,788,788,788,0
20250123,170300,1823936485,788,788,788,788,0
20250123,170200,1823936485,788,788,788,788,0
20250123,170100,1823936485,788,788,788,788,0
20250123,170000,1823936485,788,788,788,788,0
20250123,165900,1823936485,788,788,788,788,0
20250123,165800,1823936485,788,788,788,788,0
20250123,165700,1823936485,788,788,788,788,0
20250123,165600,1823936485,788,788,788,788,0
20250123,165500,1823936485,788,788,788,788,0
20250123,165400,1823936485,788,788,788,788,0
20250123,165300,1823936485,788,788,788,788,0
20250123,165200,1823936485,788,788,788,788,22668
20250123,165100,1823936485,788,788,788,788,0
20250123,165000,1823936485,788,788,788,788,0
20250123,164900,1823936485,788,788,788,788,0
20250123,164800,1823936485,788,788,788,788,0
20250123,164700,1823936485,788,788,788,788,0
20250123,164600,1823936485,788,788,788,788,0
20250123,164500,1823936485,788,788,788,788,0
20250123,164400,1823936485,788,788,788,788,0
20250123,164300,1823936485,788,788,788,788,0
20250123,164200,1823936485,788,788,788,788,0
20250123,164100,1823936485,788,788,788,788,0
20250123,164000,1823936485,788,788,788,788,0
20250123,163900,1823936485,788,788,788,788,0
20250123,163800,1823936485,788,788,788,788,0
20250123,163700,1823936485,788,788,788,788,0
20250123,163600,1823936485,788,788,788,788,0
20250123,163500,1823936485,788,788,788,788,0
20250123,163400,1823936485,788,788,788,788,0
20250123,163300,1823936485,788,788,788,788,0
20250123,163200,1823936485,788,788,788,788,0
20250123,163100,1823936485,788,788,788,788,0
20250123,163000,1823936485,788,788,788,788,0
20250123,162900,1823936485,788,788,788,788,0
20250123,162800,1823936485,788,788,788,788,0
20250123,162700,1823936485,788,788,788,788,0
20250123,162600,1823936485,788,788,788,788,0
20250123,162500,1823936485,788,788,788,788,0
20250123,162400,1823936485,788,788,788,788,0
20250123,162300,1823936485,788,788,788,788,0
20250123,162200,1823936485,788,788,788,788,22668
20250123,162100,1823936485,788,788,788,788,0
20250123,162000,1823936485,788,788,788,788,0
20250123,161900,1823936485,788,788,788,788,0
20250123,161800,1823936485,788,788,788,788,0
20250123,161700,1823936485,788,788,788,788,0
20250123,161600,1823936485,788,788,788,788,0
20250123,161500,1823936485,788,788,788,788,0
20250123,161400,1823936485,788,788,788,788,0
20250123,161300,1823936485,788,788,788,788,0
20250123,161200,1823936485,788,788,788,788,0
20250123,161100,1823936485,788,788,788,788,0
20250123,161000,1823936485,788,788,788,788,0
20250123,160900,1823936485,788,788,788,788,0
20250123,160800,1823936485,788,788,788,788,0
20250123,160700,1823936485,788,788,788,788,0
20250123,160600,1823936485,788,788,788,788,0
20250123,160500,1823936485,788,788,788,788,0
20250123,160400,1823936485,788,788,788,788,0
20250123,160300,1823936485,788,788,788,788,0
20250123,160200,1823936485,788,788,788,788,0
20250123,160100,1823936485,788,788,788,788,0
20250123,160000,1823936485,788,788,788,788,0
20250123,155900,1823936485,788,788,788,788,0
20250123,155800,1823936485,788,788,788,788,0
20250123,155700,1823936485,788,788,788,788,0
20250123,155600,1823936485,788,788,788,788,0
20250123,155500,1823936485,788,788,788,788,0
20250123,155400,1823936485,788,788,788,788,0
20250123,155300,1823936485,788,788,788,788,0
20250123,155200,1823936485,788,788,788,788,22668
20250123,155100,1823936485,788,788,788,788,0
20250123,155000,1823936485,788,788,788,788,0
20250123,154900,1823936485,788,788,788,788,0
20250123,154800,1823936485,788,788,788,788,0
20250123,154700,1823936485,788,788,788,788,0
20250123,154600,1823936485,788,788,788,788,0
20250123,154500,1823936485,788,788,788,788,0
20250123,154400,1823936485,788,788,788,788,0
20250123,154300,1823936485,788,788,788,788,0
20250123,154200,1823936485,788,788,788,788,0
20250123,154100,1823936485,788,788,788,788,0
20250123,154000,1823936485,788,788,788,788,0
20250123,153900,1823936485,788,788,788,788,0
20250123,153800,1823936485,788,788,788,788,0
20250123,153700,1823936485,788,788,788,788,0
20250123,153600,1823936485,788,788,788,788,0
20250123,153500,1823936485,788,788,788,788,0
20250123,153400,1823936485,788,788,788,788,0
20250123,153300,1823936485,788,788,788,788,0
20250123,153200,1823936485,788,788,788,788,0
20250123,153100,1823936485,788,788,788,788,0
20250123,153000,1823936485,788,788,788,788,22668
20250123,152900,1806074101,788,788,788,788,0
20250123,152800,1806074101,788,788,788,788,0
20250123,152700,1806074101,788,788,788,788,0
20250123,152600,1806074101,788,788,788,788,0
20250123,152500,1806074101,788,788,788,788,0
20250123,152400,1806074101,788,788,788,788,0
20250123,152300,1806074101,788,788,788,788,0
20250123,152200,1806074101,788,788,788,788,0
20250123,152100,1806074101,788,788,788,788,0
20250123,152000,1806074101,788,788,788,788,0
20250123,151900,1806074101,788,788,788,785,9459
20250123,151800,1798637168,787,783,787,783,28260
20250123,151700,1776462869,782,786,786,782,5819
20250123,151600,1771900738,787,784,787,783,1253
20250123,151500,1770919592,782,784,787,782,6366
20250123,151400,1765939764,788,786,788,783,1984
20250123,151300,1764383861,786,785,788,783,5038
20250123,151200,1760427907,789,785,789,784,11107
20250123,151100,1751705256,789,786,789,785,8011
20250123,151000,1745411698,786,789,789,786,11712
20250123,150900,1736192145,787,786,790,786,1058
20250123,150800,1735359696,790,788,790,788,12614
20250123,150700,1725407557,788,784,788,784,13001
20250123,150600,1715214757,784,785,785,784,848
20250123,150500,1714549915,790,789,790,784,12678
20250123,150400,1704542650,789,785,789,784,9001
20250123,150300,1697485761,784,788,791,784,11282
20250123,150200,1688624041,788,790,790,786,164
20250123,150100,1688494939,791,793,793,786,7515
20250123,150000,1682587905,787,791,794,787,3358
20250123,145900,1679941929,792,797,797,792,1003
20250123,145800,1679147538,794,787,798,787,12704
20250123,145700,1669088826,787,783,787,781,8867
20250123,145600,1662154321,783,785,789,782,7215
20250123,145500,1656503020,785,785,785,785,50
20250123,145400,1656463770,790,785,790,785,51
20250123,145300,1656423730,790,790,790,790,8
20250123,145200,1656417410,790,790,790,785,13134
20250123,145100,1646092722,790,791,794,790,6427
20250123,145000,1640991690,791,788,794,788,6412
20250123,144900,1635923764,788,792,794,787,1735
20250123,144800,1634554563,792,794,794,787,2107
20250123,144700,1632890896,795,785,796,785,17563
20250123,144600,1618957183,785,787,787,775,6606
20250123,144500,1613812538,787,788,792,783,1479
20250123,144400,1612652812,793,789,793,789,5272
20250123,144300,1608479705,789,782,789,782,3737
20250123,144200,1605544237,783,778,783,773,3015
20250123,144100,1603196409,778,775,779,772,10925
20250123,144000,1594741593,775,780,783,775,3662
20250123,143900,1591882710,782,775,783,773,34773
20250123,143800,1564836001,783,785,791,766,37866
20250123,143700,1535467672,792,788,792,783,4576
20250123,143600,1531855714,788,792,794,783,15307
20250123,143500,1519788022,792,802,806,791,13896
20250123,143400,1508706587,802,785,808,785,258979
20250123,143300,1301574393,783,783,783,783,3149
20250123,143200,1299108726,783,782,783,782,1246
20250123,143100,1298134352,782,781,782,781,4070
20250123,143000,1294955681,780,781,781,780,25
20250123,142900,1294936177,781,780,781,780,65
20250123,142800,1294885476,781,779,782,777,6944
20250123,142700,1289462170,778,779,779,778,65
20250123,142600,1289411567,782,779,782,779,52
20250123,142500,1289371005,779,782,782,779,62
20250123,142400,1289322614,782,782,782,776,29
20250123,142300,1289300033,781,777,781,777,1130
20250123,142200,1288417579,781,779,782,775,672
20250123,142100,1287896478,779,777,779,774,458
20250123,142000,1287540155,779,779,779,779,0
20250123,141900,1287540155,779,776,779,776,2647
20250123,141800,1285486080,776,776,776,776,252
20250123,141700,1285290528,776,777,777,776,2263
20250123,141600,1283532440,777,779,779,777,2686
20250123,141500,1281445402,777,782,782,777,7266
20250123,141400,1275774431,782,777,782,777,7337
20250123,141300,1270040648,777,779,780,777,7310
20250123,141200,1264346160,780,780,780,780,402
20250123,141100,1264032600,782,782,782,782,5
20250123,141000,1264028690,782,782,782,782,0
20250123,140900,1264028690,782,779,782,779,4
20250123,140800,1264025571,783,782,786,779,8583
20250123,140700,1257332022,781,791,792,781,5224
20250123,140600,1253235123,793,782,796,782,27016
20250123,140500,1231821563,788,785,791,781,28360
20250123,140400,1209500808,787,779,787,779,26464
20250123,140300,1188771302,779,776,780,775,8066
20250123,140200,1182487592,780,780,780,780,606
20250123,140100,1182014912,776,785,785,776,10438
20250123,140000,1173904168,784,775,784,775,10552
20250123,135900,1165669127,768,771,771,768,621
20250123,135800,1165192136,777,777,777,777,0
20250123,135700,1165192136,777,771,777,771,480
20250123,135600,1164822050,771,771,771,771,0
20250123,135500,1164822050,771,767,771,767,700
20250123,135400,1164284742,771,766,771,766,31
20250123,135300,1164260966,767,771,771,767,1897
20250123,135200,1162801992,771,772,772,771,2027
20250123,135100,1161239154,772,779,780,772,5096
20250123,135000,1157269515,779,775,779,775,7466
20250123,134900,1151469271,770,770,770,770,0
20250123,134800,1151469271,770,770,770,770,0
20250123,134700,1151469271,770,771,771,770,5000
20250123,134600,1147619222,777,777,777,777,2
20250123,134500,1147617668,770,771,772,768,10720
20250123,134400,1139363190,774,775,775,768,468
20250123,134300,1139001958,779,770,779,763,6464
20250123,134200,1134010990,770,777,781,770,34050
20250123,134100,1107762165,777,787,787,777,4763
20250123,134000,1104033627,787,783,787,780,13574
20250123,133900,1093376197,788,777,792,777,33534
20250123,133800,1067093587,776,776,776,776,0
20250123,133700,1067093587,776,776,776,776,260
20250123,133600,1066891827,776,776,776,776,0
20250123,133500,1066891827,776,776,776,776,0
20250123,133400,1066891827,776,776,776,776,0
20250123,133300,1066891827,776,773,776,773,938
20250123,133200,1066164445,773,773,773,773,0
20250123,133100,1066164445,773,773,773,773,408
20250123,133000,1065849061,772,772,772,772,33
20250123,132900,1065823585,772,772,773,772,1493
20250123,132800,1064670683,774,773,774,773,32
20250123,132700,1064645930,773,772,773,772,1277
20250123,132600,1063660064,772,772,772,772,100
20250123,132500,1063582864,772,775,775,772,4100
20250123,132400,1060408977,772,780,780,772,4509
20250123,132300,1056924260,781,780,781,780,1000
20250123,132200,1056143485,780,772,780,772,12121
20250123,132100,1046733128,772,772,773,772,8641
20250123,132000,1040062058,772,778,780,772,1939
20250123,131900,1038559650,778,787,788,778,12653
20250123,131800,1028608344,788,780,788,780,7228
20250123,131700,1022942590,780,781,791,780,26042
20250123,131600,1002480956,782,791,792,775,19992
20250123,131500,986870791,791,765,796,765,118431
20250123,131400,894699300,765,767,767,765,3777
20250123,131300,891808875,763,765,765,763,152
20250123,131200,891692599,767,767,767,763,4003
20250123,131100,888622309,763,760,767,760,22002
20250123,131000,871887645,760,768,768,760,30005
20250123,130900,849081532,764,761,769,761,4535
20250123,130800,845600016,763,764,766,763,6002
20250123,130700,841009161,764,759,764,759,334
20250123,130600,840755650,764,763,765,759,2807
20250123,130500,838618287,769,770,770,769,8838
20250123,130400,831813030,770,768,770,768,17069
20250123,130300,818669908,770,770,771,766,10156
20250123,130200,810849807,772,765,772,765,81183
20250123,130100,748346074,763,763,763,763,1
20250123,130000,748345311,766,763,766,763,52
20250123,125900,748305485,765,765,765,765,6
20250123,125800,748300895,765,759,766,759,11416
20250123,125700,739601238,759,758,759,758,7156
20250123,125600,734171652,758,758,758,758,10001
20250123,125500,726590894,758,758,758,758,0
20250123,125400,726590894,758,758,758,758,14
20250123,125300,726580282,757,760,760,757,62
20250123,125200,726533308,760,760,760,760,200
20250123,125100,726381308,760,760,760,760,8
20250123,125000,726375228,760,760,760,758,39
20250123,124900,726345608,760,765,765,758,8808
20250123,124800,719620946,760,757,765,757,4004
20250123,124700,716563084,764,764,764,758,63
20250123,124600,716514969,751,760,760,751,3609
20250123,124500,713788657,766,761,766,761,27
20250123,124400,713767985,766,763,767,763,1595
20250123,124300,712546956,763,753,763,750,1511
20250123,124200,711406710,754,752,757,750,503
20250123,124100,711029433,758,758,758,758,0
20250123,124000,711029433,758,764,764,753,542
20250123,123900,710620451,755,770,770,751,5963
20250123,123800,706106168,775,738,775,738,36080
20250123,123700,678770243,737,739,739,737,7556
20250123,123600,673194909,743,743,743,743,0
20250123,123500,673194909,743,743,743,743,1000
20250123,123400,672451909,743,743,743,743,0
20250123,123300,672451909,743,743,743,743,0
20250123,123200,672451909,743,743,743,743,5
20250123,123100,672448194,738,738,738,738,628
20250123,123000,671984730,743,738,743,738,1472
20250123,122900,670898379,738,738,738,738,1
20250123,122800,670897641,743,738,743,738,6
20250123,122700,670893188,743,741,743,737,20071
20250123,122600,656083105,741,741,741,741,1
20250123,122500,656082364,743,743,743,743,0
20250123,122400,656082364,743,743,743,743,0
20250123,122300,656082364,743,741,743,741,285
20250123,122200,655871177,741,741,741,741,100
20250123,122100,655797077,741,741,741,741,1
20250123,122000,655796336,738,738,738,738,0
20250123,121900,655796336,738,738,738,738,1
20250123,121800,655795598,738,738,738,738,369
20250123,121700,655523276,738,738,738,738,100
20250123,121600,655449476,738,738,738,738,0
20250123,121500,655449476,738,738,738,738,0
20250123,121400,655449476,738,738,738,738,0
20250123,121300,655449476,738,741,741,738,2732
20250123,121200,653431453,741,741,741,741,100
20250123,121100,653357353,743,743,743,743,18
20250123,121000,653343979,743,743,743,743,0
20250123,120900,653343979,743,743,743,743,0
20250123,120800,653343979,743,743,743,743,0
20250123,120700,653343979,743,740,743,740,3
20250123,120600,653341753,743,743,743,743,73
20250123,120500,653287514,743,743,743,743,0
20250123,120400,653287514,743,743,743,743,0
20250123,120300,653287514,743,743,743,743,0
20250123,120200,653287514,743,740,743,740,933
20250123,120100,652595229,742,740,742,739,10612
20250123,120000,644724810,740,744,744,740,10245
20250123,115900,637142932,744,743,744,740,744
20250123,115800,636590134,743,743,743,740,10054
20250123,115700,629149912,743,743,743,742,112
20250123,115600,629066698,743,742,743,742,355
20250123,115500,628803208,742,742,742,742,38
20250123,115400,628775012,742,740,742,737,1448
20250123,115300,627704510,740,740,740,740,1
20250123,115200,627703770,742,742,742,742,19
20250123,115100,627689672,742,742,742,742,54
20250123,115000,627649604,742,742,742,742,10
20250123,114900,627642184,739,740,740,739,48
20250123,114800,627606711,742,739,742,737,1186
20250123,114700,626730039,740,740,740,740,7011
20250123,114600,621541899,740,740,740,739,34
20250123,114500,621516748,739,739,739,739,1
20250123,114400,621516009,741,739,741,739,199
20250123,114300,621368854,739,739,739,736,12288
20250123,114200,612309225,739,740,740,739,1034
20250123,114100,611545065,739,739,739,739,1067
20250123,114000,610756552,740,738,741,738,1003
20250123,113900,610016330,741,746,746,741,1782
20250123,113800,608695840,744,741,744,741,4951
20250123,113700,605018144,737,748,749,737,22917
20250123,113600,588107564,743,748,748,743,6
20250123,113500,588103094,737,749,749,737,20003
20250123,113400,573327003,748,747,748,747,4000
20250123,113300,570335703,747,747,747,747,600
20250123,113200,569887503,747,747,747,747,0
20250123,113100,569887503,747,747,747,747,2
20250123,113000,569886009,747,747,747,747,500
20250123,112900,569512509,747,747,747,747,0
20250123,112800,569512509,747,747,747,747,1
20250123,112700,569511762,748,743,748,743,4134
20250123,112600,566438226,741,743,743,740,2698
20250123,112500,564439340,743,742,743,742,4098
20250123,112400,561398619,737,744,744,737,30026
20250123,112300,539224053,744,743,749,743,5568
20250123,112200,535087010,743,743,743,740,4595
20250123,112100,531686680,740,743,743,739,2448
20250123,112000,529875185,743,744,744,743,17277
20250123,111900,517035429,745,747,750,745,9833
20250123,111800,509709314,750,750,750,750,0
20250123,111700,509709314,750,750,750,750,6
20250123,111600,509704814,750,747,750,745,2011
20250123,111500,508206532,750,748,750,748,800
20250123,111400,507608127,748,748,748,746,18979
20250123,111300,493436411,748,748,748,747,1524
20250123,111200,492296734,747,745,748,745,110
20250123,111100,492214726,748,748,748,745,925
20250123,111000,491522841,748,748,748,748,0
20250123,110900,491522841,748,750,750,743,2211
20250123,110800,489878674,746,746,746,744,191
20250123,110700,489736560,750,745,750,744,1591
20250123,110600,488552714,745,745,745,745,0
20250123,110500,488552714,745,749,750,745,877
20250123,110400,487899340,750,750,750,750,0
20250123,110300,487899340,750,749,750,749,1117
20250123,110200,487061690,750,752,752,750,653
20250123,110100,486571898,746,749,749,741,65976
20250123,110000,437575733,750,750,750,750,6
20250123,105900,437571233,753,746,753,746,10981
20250123,105800,429364312,746,746,746,746,0
20250123,105700,429364312,746,746,746,745,2685
20250123,105600,427363968,746,746,746,745,330
20250123,105500,427117808,746,746,746,745,256
20250123,105400,426926946,746,745,746,744,1978
20250123,105300,425453134,745,744,746,744,74
20250123,105200,425397986,744,746,746,744,526
20250123,105100,425005708,746,744,746,744,393
20250123,105000,424713258,746,743,746,743,2040
20250123,104900,423197523,743,744,746,743,1009
20250123,104800,422447818,741,741,746,741,2105
20250123,104700,420887174,747,747,747,740,40124
20250123,104600,391140127,747,748,748,747,275
20250123,104500,390934607,752,752,752,752,0
20250123,104400,390934607,752,749,752,749,3
20250123,104300,390932357,752,748,752,748,3
20250123,104200,390930105,752,748,752,748,139
20250123,104100,390826105,752,749,752,748,11
20250123,104000,390817849,750,752,752,750,2
20250123,103900,390816347,754,754,754,754,0
20250123,103800,390816347,754,754,754,754,0
20250123,103700,390816347,754,754,754,754,0
20250123,103600,390816347,754,754,754,753,3002
20250123,103500,388552840,754,754,754,754,0
20250123,103400,388552840,754,754,754,746,123
20250123,103300,388460868,748,748,748,748,8094
20250123,103200,382406556,754,751,754,751,7006
20250123,103100,377145043,750,750,750,750,20
20250123,103000,377130043,751,746,751,743,13019
20250123,102900,367456018,749,753,753,747,4993
20250123,102800,363716710,750,752,754,750,7
20250123,102700,363711444,754,754,754,751,14
20250123,102600,363700906,752,751,754,751,10
20250123,102500,363693383,754,754,754,752,3634
20250123,102400,360953362,754,761,761,746,60734
20250123,102300,315404354,763,763,763,763,0
20250123,102200,315404354,763,763,763,763,6
20250123,102100,315399776,763,762,763,762,732
20250123,102000,314841978,763,762,766,762,3118
20250123,101900,312464224,766,766,766,763,48
20250123,101800,312427505,770,765,770,763,1028
20250123,101700,311642719,766,767,767,766,2
20250123,101600,311641186,770,770,770,770,2040
20250123,101500,310070386,766,766,766,766,1500
20250123,101400,308921386,767,770,770,767,27
20250123,101300,308900604,770,768,770,768,28
20250123,101200,308879068,770,767,771,766,2182
20250123,101100,307207633,766,771,772,766,287
20250123,101000,306987758,772,770,772,767,1460
20250123,100900,305861627,767,771,771,767,3015
20250123,100800,303543108,771,768,772,767,233
20250123,100700,303364361,768,768,772,764,8265
20250123,100600,297040893,774,772,774,765,8532
20250123,100500,290467182,776,776,779,771,6465
20250123,100400,285462958,775,777,779,772,5174
20250123,100300,281453634,777,771,778,770,25421
20250123,100200,261793509,770,772,772,770,1034
20250123,100100,260995265,772,770,772,767,3077
20250123,100000,258625883,774,770,774,767,4142
20250123,095900,255442996,770,766,770,766,13585
20250123,095800,245022611,766,766,766,763,2013
20250123,095700,243480661,766,766,766,766,5
20250123,095600,243476831,765,759,765,759,13012
20250123,095500,233546803,759,759,759,759,11
20250123,095400,233538454,760,760,760,760,0
20250123,095300,233538454,760,761,764,759,3034
20250123,095200,231229031,764,758,764,757,9173
20250123,095100,224268933,757,751,757,748,15178
20250123,095000,212814746,749,745,751,743,15121
20250123,094900,201514150,745,745,745,745,24
20250123,094800,201496270,745,742,745,742,24
20250123,094700,201478432,745,745,745,742,182
20250123,094600,201342852,745,744,745,744,4003
20250123,094500,198364617,740,740,740,740,30
20250123,094400,198342417,745,742,745,737,4385
20250123,094300,195103168,738,740,740,738,4322
20250123,094200,191909888,740,740,740,740,1200
20250123,094100,191021888,744,744,744,744,0
20250123,094000,191021888,744,741,744,741,603
20250123,093900,190575059,741,739,741,739,2226
20250123,093800,188929978,739,739,739,739,832
20250123,093700,188315130,739,739,739,737,5706
20250123,093600,184103798,741,741,741,741,107
20250123,093500,184024511,742,742,742,742,0
20250123,093400,184024511,742,741,742,738,4208
20250123,093300,180918267,741,741,741,738,1495
20250123,093200,179814795,741,741,741,741,100
20250123,093100,179740695,742,738,742,738,1053
20250123,093000,178963569,742,742,742,742,1
20250123,092900,178962827,742,739,742,738,502
20250123,092800,178591876,746,742,746,739,30003
20250123,092700,156410367,747,745,747,745,183
20250123,092600,156273940,743,743,746,741,16827
20250123,092500,143745734,745,740,745,739,3805
20250123,092400,140925216,744,745,745,739,11793
20250123,092300,132197095,744,746,746,744,549
20250123,092200,131788595,746,746,746,746,10
20250123,092100,131781135,746,745,746,745,709
20250123,092000,131252532,745,745,745,745,3
20250123,091900,131250297,745,745,745,745,3
20250123,091800,131248062,744,744,744,744,93
20250123,091700,131178870,745,745,745,745,4
20250123,091600,131175890,745,742,745,742,11006
20250123,091500,122976840,744,741,744,741,417
20250123,091400,122667828,740,740,740,740,153
20250123,091300,122554608,741,743,745,737,21257
20250123,091200,106853495,743,744,745,743,2120
20250123,091100,105276700,745,747,747,745,120
20250123,091000,105187085,747,743,747,741,1904
20250123,090900,103774252,747,750,750,739,22568
20250123,090800,87051664,750,747,750,744,840
20250123,090700,86425162,742,750,754,742,22463
20250123,090600,69676860,749,748,749,748,7323
20250123,090500,64193465,749,748,749,748,1004
20250123,090400,63442470,749,747,749,743,12188
20250123,090300,54344510,743,747,748,743,415
20250123,090200,54034541,741,742,757,741,20114
20250123,090100,39111968,757,750,759,741,38941
20250123,090000,10109139,760,760,760,748,12837