stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,185100,413755773,770,770,770,770,14456
20250124,185000,413755773,770,770,770,770,0
20250124,184900,413755773,770,770,770,770,0
20250124,184800,413755773,770,770,770,770,0
20250124,184700,413755773,770,770,770,770,0
20250124,184600,413755773,770,770,770,770,0
20250124,184500,413755773,770,770,770,770,0
20250124,184400,413755773,770,770,770,770,0
20250124,184300,413755773,770,770,770,770,0
20250124,184200,413755773,770,770,770,770,0
20250124,184100,413755773,770,770,770,770,0
20250124,184000,413755773,770,770,770,770,0
20250124,183900,413755773,770,770,770,770,0
20250124,183800,413755773,770,770,770,770,0
20250124,183700,413755773,770,770,770,770,0
20250124,183600,413755773,770,770,770,770,0
20250124,183500,413755773,770,770,770,770,0
20250124,183400,413755773,770,770,770,770,0
20250124,183300,413755773,770,770,770,770,0
20250124,183200,413755773,770,770,770,770,0
20250124,183100,413755773,770,770,770,770,0
20250124,183000,413755773,770,770,770,770,0
20250124,182900,413755773,770,770,770,770,0
20250124,182800,413755773,770,770,770,770,0
20250124,182700,413755773,770,770,770,770,0
20250124,182600,413755773,770,770,770,770,0
20250124,182500,413755773,770,770,770,770,0
20250124,182400,413755773,770,770,770,770,0
20250124,182300,413755773,770,770,770,770,0
20250124,182200,413755773,770,770,770,770,0
20250124,182100,413755773,770,770,770,770,14456
20250124,182000,413755773,770,770,770,770,0
20250124,181900,413755773,770,770,770,770,0
20250124,181800,413755773,770,770,770,770,0
20250124,181700,413755773,770,770,770,770,0
20250124,181600,413755773,770,770,770,770,0
20250124,181500,413755773,770,770,770,770,0
20250124,181400,413755773,770,770,770,770,0
20250124,181300,413755773,770,770,770,770,0
20250124,181200,413755773,770,770,770,770,0
20250124,181100,413755773,770,770,770,770,0
20250124,181000,413755773,770,770,770,770,0
20250124,180900,413755773,770,770,770,770,0
20250124,180800,413755773,770,770,770,770,0
20250124,180700,413755773,770,770,770,770,0
20250124,180600,413755773,770,770,770,770,0
20250124,180500,413755773,770,770,770,770,0
20250124,180400,413755773,770,770,770,770,0
20250124,180300,413755773,770,770,770,770,0
20250124,180200,413755773,770,770,770,770,0
20250124,180100,413755773,770,770,770,770,0
20250124,180000,413755773,770,770,770,770,0
20250124,175900,413755773,770,770,770,770,0
20250124,175800,413755773,770,770,770,770,0
20250124,175700,413755773,770,770,770,770,0
20250124,175600,413755773,770,770,770,770,0
20250124,175500,413755773,770,770,770,770,0
20250124,175400,413755773,770,770,770,770,0
20250124,175300,413755773,770,770,770,770,0
20250124,175200,413755773,770,770,770,770,0
20250124,175100,413755773,770,770,770,770,14456
20250124,175000,413755773,770,770,770,770,0
20250124,174900,413755773,770,770,770,770,0
20250124,174800,413755773,770,770,770,770,0
20250124,174700,413755773,770,770,770,770,0
20250124,174600,413755773,770,770,770,770,0
20250124,174500,413755773,770,770,770,770,0
20250124,174400,413755773,770,770,770,770,0
20250124,174300,413755773,770,770,770,770,0
20250124,174200,413755773,770,770,770,770,0
20250124,174100,413755773,770,770,770,770,0
20250124,174000,413755773,770,770,770,770,0
20250124,173900,413755773,770,770,770,770,0
20250124,173800,413755773,770,770,770,770,0
20250124,173700,413755773,770,770,770,770,0
20250124,173600,413755773,770,770,770,770,0
20250124,173500,413755773,770,770,770,770,0
20250124,173400,413755773,770,770,770,770,0
20250124,173300,413755773,770,770,770,770,0
20250124,173200,413755773,770,770,770,770,0
20250124,173100,413755773,770,770,770,770,0
20250124,173000,413755773,770,770,770,770,0
20250124,172900,413755773,770,770,770,770,0
20250124,172800,413755773,770,770,770,770,0
20250124,172700,413755773,770,770,770,770,0
20250124,172600,413755773,770,770,770,770,0
20250124,172500,413755773,770,770,770,770,0
20250124,172400,413755773,770,770,770,770,0
20250124,172300,413755773,770,770,770,770,0
20250124,172200,413755773,770,770,770,770,0
20250124,172100,413755773,770,770,770,770,14456
20250124,172000,413755773,770,770,770,770,0
20250124,171900,413755773,770,770,770,770,0
20250124,171800,413755773,770,770,770,770,0
20250124,171700,413755773,770,770,770,770,0
20250124,171600,413755773,770,770,770,770,0
20250124,171500,413755773,770,770,770,770,0
20250124,171400,413755773,770,770,770,770,0
20250124,171300,413755773,770,770,770,770,0
20250124,171200,413755773,770,770,770,770,0
20250124,171100,413755773,770,770,770,770,0
20250124,171000,413755773,770,770,770,770,0
20250124,170900,413755773,770,770,770,770,0
20250124,170800,413755773,770,770,770,770,0
20250124,170700,413755773,770,770,770,770,0
20250124,170600,413755773,770,770,770,770,0
20250124,170500,413755773,770,770,770,770,0
20250124,170400,413755773,770,770,770,770,0
20250124,170300,413755773,770,770,770,770,0
20250124,170200,413755773,770,770,770,770,0
20250124,170100,413755773,770,770,770,770,0
20250124,170000,413755773,770,770,770,770,0
20250124,165900,413755773,770,770,770,770,0
20250124,165800,413755773,770,770,770,770,0
20250124,165700,413755773,770,770,770,770,0
20250124,165600,413755773,770,770,770,770,0
20250124,165500,413755773,770,770,770,770,0
20250124,165400,413755773,770,770,770,770,0
20250124,165300,413755773,770,770,770,770,0
20250124,165200,413755773,770,770,770,770,0
20250124,165100,413755773,770,770,770,770,14456
20250124,165000,413755773,770,770,770,770,0
20250124,164900,413755773,770,770,770,770,0
20250124,164800,413755773,770,770,770,770,0
20250124,164700,413755773,770,770,770,770,0
20250124,164600,413755773,770,770,770,770,0
20250124,164500,413755773,770,770,770,770,0
20250124,164400,413755773,770,770,770,770,0
20250124,164300,413755773,770,770,770,770,0
20250124,164200,413755773,770,770,770,770,0
20250124,164100,413755773,770,770,770,770,0
20250124,164000,413755773,770,770,770,770,0
20250124,163900,413755773,770,770,770,770,0
20250124,163800,413755773,770,770,770,770,0
20250124,163700,413755773,770,770,770,770,0
20250124,163600,413755773,770,770,770,770,0
20250124,163500,413755773,770,770,770,770,0
20250124,163400,413755773,770,770,770,770,0
20250124,163300,413755773,770,770,770,770,0
20250124,163200,413755773,770,770,770,770,0
20250124,163100,413755773,770,770,770,770,0
20250124,163000,413755773,770,770,770,770,0
20250124,162900,413755773,770,770,770,770,0
20250124,162800,413755773,770,770,770,770,0
20250124,162700,413755773,770,770,770,770,0
20250124,162600,413755773,770,770,770,770,0
20250124,162500,413755773,770,770,770,770,0
20250124,162400,413755773,770,770,770,770,0
20250124,162300,413755773,770,770,770,770,0
20250124,162200,413755773,770,770,770,770,0
20250124,162100,413755773,770,770,770,770,14456
20250124,162000,413755773,770,770,770,770,0
20250124,161900,413755773,770,770,770,770,0
20250124,161800,413755773,770,770,770,770,0
20250124,161700,413755773,770,770,770,770,0
20250124,161600,413755773,770,770,770,770,0
20250124,161500,413755773,770,770,770,770,0
20250124,161400,413755773,770,770,770,770,0
20250124,161300,413755773,770,770,770,770,0
20250124,161200,413755773,770,770,770,770,0
20250124,161100,413755773,770,770,770,770,0
20250124,161000,413755773,770,770,770,770,0
20250124,160900,413755773,770,770,770,770,0
20250124,160800,413755773,770,770,770,770,0
20250124,160700,413755773,770,770,770,770,0
20250124,160600,413755773,770,770,770,770,0
20250124,160500,413755773,770,770,770,770,0
20250124,160400,413755773,770,770,770,770,0
20250124,160300,413755773,770,770,770,770,0
20250124,160200,413755773,770,770,770,770,0
20250124,160100,413755773,770,770,770,770,0
20250124,160000,413755773,770,770,770,770,0
20250124,155900,413755773,770,770,770,770,0
20250124,155800,413755773,770,770,770,770,0
20250124,155700,413755773,770,770,770,770,0
20250124,155600,413755773,770,770,770,770,0
20250124,155500,413755773,770,770,770,770,0
20250124,155400,413755773,770,770,770,770,0
20250124,155300,413755773,770,770,770,770,0
20250124,155200,413755773,770,770,770,770,0
20250124,155100,413755773,770,770,770,770,14456
20250124,155000,413755773,770,770,770,770,0
20250124,154900,413755773,770,770,770,770,0
20250124,154800,413755773,770,770,770,770,0
20250124,154700,413755773,770,770,770,770,0
20250124,154600,413755773,770,770,770,770,0
20250124,154500,413755773,770,770,770,770,0
20250124,154400,413755773,770,770,770,770,0
20250124,154300,413755773,770,770,770,770,0
20250124,154200,413755773,770,770,770,770,0
20250124,154100,413755773,770,770,770,770,0
20250124,154000,413755773,770,770,770,770,0
20250124,153900,413755773,770,770,770,770,0
20250124,153800,413755773,770,770,770,770,0
20250124,153700,413755773,770,770,770,770,0
20250124,153600,413755773,770,770,770,770,0
20250124,153500,413755773,770,770,770,770,0
20250124,153400,413755773,770,770,770,770,0
20250124,153300,413755773,770,770,770,770,0
20250124,153200,413755773,770,770,770,770,0
20250124,153100,413755773,770,770,770,770,0
20250124,153000,413755773,770,770,770,770,14456
20250124,152900,402624653,760,760,760,760,0
20250124,152800,402624653,760,760,760,760,0
20250124,152700,402624653,760,760,760,760,0
20250124,152600,402624653,760,760,760,760,0
20250124,152500,402624653,760,760,760,760,0
20250124,152400,402624653,760,760,760,760,0
20250124,152300,402624653,760,760,760,760,0
20250124,152200,402624653,760,760,760,760,0
20250124,152100,402624653,760,760,760,760,0
20250124,152000,402624653,760,760,760,760,0
20250124,151900,402624653,760,760,760,760,41
20250124,151800,402593493,756,759,760,755,4268
20250124,151700,399353992,760,760,760,760,3
20250124,151600,399351712,759,756,759,756,10937
20250124,151500,391057132,757,757,758,757,3603
20250124,151400,388329658,756,758,759,756,6529
20250124,151300,383391326,758,758,758,758,5
20250124,151200,383387536,756,756,756,756,0
20250124,151100,383387536,756,756,756,756,527
20250124,151000,382989124,759,759,759,759,0
20250124,150900,382989124,759,755,759,755,7
20250124,150800,382983819,759,757,759,757,3
20250124,150700,382981544,757,756,759,756,11342
20250124,150600,374406401,759,759,759,759,0
20250124,150500,374406401,759,756,759,756,1410
20250124,150400,373340411,759,758,759,758,45
20250124,150300,373306286,756,755,758,755,10619
20250124,150200,365285126,758,758,758,758,25
20250124,150100,365266176,758,758,758,758,0
20250124,150000,365266176,758,758,758,758,0
20250124,145900,365266176,758,756,758,755,2142
20250124,145800,363646813,759,759,759,759,0
20250124,145700,363646813,759,759,759,759,0
20250124,145600,363646813,759,759,759,759,0
20250124,145500,363646813,759,759,759,759,0
20250124,145400,363646813,759,759,759,759,9
20250124,145300,363639982,759,759,759,759,239
20250124,145200,363458581,759,759,759,759,42
20250124,145100,363426703,759,759,759,759,0
20250124,145000,363426703,759,759,759,759,0
20250124,144900,363426703,759,759,759,759,370
20250124,144800,363145873,757,758,758,757,150
20250124,144700,363032223,759,759,759,759,0
20250124,144600,363032223,759,759,759,759,5
20250124,144500,363028428,759,759,759,759,15
20250124,144400,363017043,759,755,759,755,22
20250124,144300,363000429,755,755,755,755,0
20250124,144200,363000429,755,757,757,755,4066
20250124,144100,359930322,760,760,760,760,0
20250124,144000,359930322,760,760,760,760,0
20250124,143900,359930322,760,760,760,760,10
20250124,143800,359922722,760,760,760,760,0
20250124,143700,359922722,760,758,760,758,72
20250124,143600,359868144,758,756,758,756,30
20250124,143500,359845406,756,757,757,756,9756
20250124,143400,352464388,758,758,758,758,6
20250124,143300,352459840,760,760,760,760,0
20250124,143200,352459840,760,760,760,760,1
20250124,143100,352459080,760,760,760,760,0
20250124,143000,352459080,760,760,760,760,0
20250124,142900,352459080,760,760,760,760,0
20250124,142800,352459080,760,760,760,760,0
20250124,142700,352459080,760,760,760,760,500
20250124,142600,352079080,760,759,760,758,3159
20250124,142500,349683988,760,760,760,760,0
20250124,142400,349683988,760,760,760,760,10
20250124,142300,349676388,760,760,760,760,50
20250124,142200,349638388,759,759,759,759,0
20250124,142100,349638388,759,760,760,759,1661
20250124,142000,348376491,761,761,761,761,50
20250124,141900,348338441,761,761,761,761,1571
20250124,141800,347142910,761,761,761,761,50
20250124,141700,347104860,759,761,761,759,41
20250124,141600,347073701,761,762,762,761,1412
20250124,141500,345997857,761,761,761,761,0
20250124,141400,345997857,761,761,761,761,0
20250124,141300,345997857,761,757,761,757,701
20250124,141200,345464400,757,759,759,757,2485
20250124,141100,343582196,758,758,758,758,5
20250124,141000,343578406,763,763,763,763,0
20250124,140900,343578406,763,763,763,763,0
20250124,140800,343578406,763,763,763,763,1
20250124,140700,343577643,763,763,763,763,10
20250124,140600,343570013,759,759,759,759,396
20250124,140500,343269449,762,762,762,762,1761
20250124,140400,341927567,762,762,762,762,4
20250124,140300,341924519,763,763,763,763,0
20250124,140200,341924519,763,763,763,763,1
20250124,140100,341923756,758,758,758,758,500
20250124,140000,341544756,757,758,758,757,501
20250124,135900,341164999,758,758,764,758,4523
20250124,135800,337735602,759,765,765,759,16838
20250124,135700,324940007,761,761,761,761,3132
20250124,135600,322556555,761,761,761,761,289
20250124,135500,322336626,765,765,765,765,0
20250124,135400,322336626,765,765,765,761,1110
20250124,135300,321491884,765,765,765,765,197
20250124,135200,321341179,761,762,762,761,3329
20250124,135100,318806465,765,765,765,765,0
20250124,135000,318806465,765,765,765,765,0
20250124,134900,318806465,765,765,765,761,1984
20250124,134800,317295524,763,765,765,763,1748
20250124,134700,315961144,765,766,767,765,15
20250124,134600,315949653,764,764,764,764,0
20250124,134500,315949653,764,764,764,764,0
20250124,134400,315949653,764,764,764,764,0
20250124,134300,315949653,764,764,764,764,0
20250124,134200,315949653,764,764,764,764,1
20250124,134100,315948889,764,764,764,764,1
20250124,134000,315948125,769,766,769,766,35
20250124,133900,315921270,765,765,765,765,230
20250124,133800,315745320,769,769,769,769,0
20250124,133700,315745320,769,769,769,769,0
20250124,133600,315745320,769,769,769,769,65
20250124,133500,315695335,769,769,769,769,5
20250124,133400,315691490,765,765,765,765,0
20250124,133300,315691490,765,765,765,765,250
20250124,133200,315500240,769,769,769,769,0
20250124,133100,315500240,769,769,769,769,3
20250124,133000,315497933,771,771,771,771,0
20250124,132900,315497933,771,771,771,771,0
20250124,132800,315497933,771,771,771,764,5
20250124,132700,315494099,765,766,766,765,6181
20250124,132600,310765133,767,767,767,767,0
20250124,132500,310765133,767,767,767,767,1
20250124,132400,310764366,771,771,771,771,0
20250124,132300,310764366,771,771,771,771,5
20250124,132200,310760511,767,767,767,767,1001
20250124,132100,309992744,773,773,773,773,3
20250124,132000,309990425,766,766,766,766,3513
20250124,131900,307299467,767,769,769,767,3161
20250124,131800,304874976,773,773,773,773,3
20250124,131700,304872657,767,769,769,767,85
20250124,131600,304807458,773,773,773,773,0
20250124,131500,304807458,773,767,773,767,1792
20250124,131400,303432988,767,767,773,767,5004
20250124,131300,299594902,767,774,774,766,4006
20250124,131200,296517018,767,775,775,767,6725
20250124,131100,291330038,775,775,775,775,0
20250124,131000,291330038,775,775,775,775,10
20250124,130900,291322288,775,775,775,775,108
20250124,130800,291238588,772,775,775,772,6
20250124,130700,291233941,773,773,773,773,5076
20250124,130600,287310193,773,773,773,773,0
20250124,130500,287310193,773,773,773,773,261
20250124,130400,287108440,770,772,772,770,5000
20250124,130300,283257210,775,775,775,775,1551
20250124,130200,282055185,774,775,776,774,2718
20250124,130100,279950405,775,774,776,769,13070
20250124,130000,269825255,774,774,774,774,152
20250124,125900,269707607,774,774,776,774,868
20250124,125800,269035752,774,773,774,773,1000
20250124,125700,268262681,773,772,773,772,56
20250124,125600,268219444,771,769,771,769,5020
20250124,125500,264349574,769,769,769,769,0
20250124,125400,264349574,769,769,769,769,30
20250124,125300,264326504,769,769,769,769,100
20250124,125200,264249604,769,769,769,769,0
20250124,125100,264249604,769,769,769,769,0
20250124,125000,264249604,769,769,769,769,0
20250124,124900,264249604,769,769,769,769,0
20250124,124800,264249604,769,769,769,769,45
20250124,124700,264214999,769,769,769,769,15
20250124,124600,264203464,769,769,769,769,1
20250124,124500,264202695,771,771,771,771,0
20250124,124400,264202695,771,771,771,771,0
20250124,124300,264202695,771,771,771,771,0
20250124,124200,264202695,771,771,771,771,40
20250124,124100,264171855,771,771,771,771,0
20250124,124000,264171855,771,771,771,771,0
20250124,123900,264171855,771,770,771,770,55
20250124,123800,264129500,770,770,770,770,1
20250124,123700,264128730,770,771,771,770,35
20250124,123600,264101775,769,769,769,769,10
20250124,123500,264094085,771,771,771,771,0
20250124,123400,264094085,771,770,771,770,8
20250124,123300,264087918,771,771,771,771,0
20250124,123200,264087918,771,771,771,771,0
20250124,123100,264087918,771,770,771,770,74
20250124,123000,264030914,771,771,771,771,0
20250124,122900,264030914,771,768,771,768,4880
20250124,122800,260274582,768,768,768,768,2000
20250124,122700,258738582,768,768,768,768,0
20250124,122600,258738582,768,768,768,768,5
20250124,122500,258734742,768,768,768,768,0
20250124,122400,258734742,768,768,768,768,5
20250124,122300,258730902,765,765,765,765,500
20250124,122200,258348402,765,765,765,765,5000
20250124,122100,254523402,768,768,768,768,0
20250124,122000,254523402,768,768,768,768,0
20250124,121900,254523402,768,768,768,768,0
20250124,121800,254523402,768,768,768,768,5
20250124,121700,254519562,765,768,768,765,301
20250124,121600,254288397,768,768,768,768,0
20250124,121500,254288397,768,768,768,768,1217
20250124,121400,253353741,768,768,768,768,0
20250124,121300,253353741,768,768,768,768,0
20250124,121200,253353741,768,768,768,768,0
20250124,121100,253353741,768,768,768,768,1
20250124,121000,253352973,769,769,769,769,0
20250124,120900,253352973,769,769,769,769,0
20250124,120800,253352973,769,769,769,769,0
20250124,120700,253352973,769,769,769,769,0
20250124,120600,253352973,769,769,769,769,0
20250124,120500,253352973,769,769,769,769,0
20250124,120400,253352973,769,767,769,767,5
20250124,120300,253349132,767,767,767,767,0
20250124,120200,253349132,767,767,767,767,0
20250124,120100,253349132,767,767,767,767,0
20250124,120000,253349132,767,766,767,766,45
20250124,115900,253314658,762,763,766,762,7490
20250124,115800,247604773,763,765,765,763,10163
20250124,115700,239843434,767,766,767,766,6
20250124,115600,239838833,764,764,764,764,0
20250124,115500,239838833,764,767,767,764,7938
20250124,115400,233770829,766,766,766,766,10
20250124,115300,233763169,766,766,766,766,0
20250124,115200,233763169,766,766,766,766,1
20250124,115100,233762403,767,767,767,767,0
20250124,115000,233762403,767,766,767,766,600
20250124,114900,233302784,766,766,766,766,330
20250124,114800,233050004,767,767,767,767,501
20250124,114700,232665737,767,767,767,767,1
20250124,114600,232664970,766,766,766,766,200
20250124,114500,232511770,767,767,767,767,0
20250124,114400,232511770,767,765,767,765,501
20250124,114300,232128503,767,767,770,765,20330
20250124,114200,216552175,771,768,771,767,3360
20250124,114100,213975050,770,771,771,768,4
20250124,114000,213971972,771,771,771,771,1
20250124,113900,213971201,771,771,771,771,0
20250124,113800,213971201,771,771,771,771,0
20250124,113700,213971201,771,771,771,771,0
20250124,113600,213971201,771,771,771,771,0
20250124,113500,213971201,771,771,771,771,0
20250124,113400,213971201,771,767,771,767,610
20250124,113300,213503291,772,772,772,772,0
20250124,113200,213503291,772,772,772,772,0
20250124,113100,213503291,772,772,772,772,0
20250124,113000,213503291,772,770,772,768,2120
20250124,112900,211874439,773,773,773,773,0
20250124,112800,211874439,773,773,773,773,0
20250124,112700,211874439,773,773,773,773,0
20250124,112600,211874439,773,773,773,773,0
20250124,112500,211874439,773,773,773,773,0
20250124,112400,211874439,773,769,773,769,577
20250124,112300,211430594,769,769,769,769,0
20250124,112200,211430594,769,769,769,769,0
20250124,112100,211430594,769,769,769,769,1
20250124,112000,211429825,773,773,773,773,10
20250124,111900,211422095,772,772,772,772,0
20250124,111800,211422095,772,772,772,772,1000
20250124,111700,210650095,773,773,773,773,0
20250124,111600,210650095,773,773,773,773,0
20250124,111500,210650095,773,773,773,773,0
20250124,111400,210650095,773,773,773,773,0
20250124,111300,210650095,773,769,773,767,153
20250124,111200,210532729,773,769,773,769,489
20250124,111100,210156674,769,769,769,769,0
20250124,111000,210156674,769,766,769,766,2007
20250124,110900,208619291,769,769,769,769,0
20250124,110800,208619291,769,769,769,769,10
20250124,110700,208611601,767,767,767,767,100
20250124,110600,208534901,769,769,769,769,111
20250124,110500,208449542,769,769,769,769,0
20250124,110400,208449542,769,769,769,769,5146
20250124,110300,204492268,769,771,771,769,152
20250124,110200,204375377,773,770,773,769,124
20250124,110100,204279911,772,769,772,769,2
20250124,110000,204278370,772,772,772,772,0
20250124,105900,204278370,772,772,772,772,0
20250124,105800,204278370,772,772,772,772,5
20250124,105700,204274510,766,767,767,766,2738
20250124,105600,202177197,766,770,770,766,3440
20250124,105500,199538787,767,767,767,767,1
20250124,105400,199538020,770,770,770,770,0
20250124,105300,199538020,770,770,770,770,10
20250124,105200,199530320,770,770,770,770,1004
20250124,105100,198757240,770,770,770,770,0
20250124,105000,198757240,770,770,770,770,0
20250124,104900,198757240,770,770,770,770,15
20250124,104800,198745690,766,766,766,766,400
20250124,104700,198439290,767,767,767,767,4070
20250124,104600,195317600,768,768,768,768,1018
20250124,104500,194535776,770,770,770,770,67
20250124,104400,194484186,772,772,772,772,0
20250124,104300,194484186,772,772,772,772,1
20250124,104200,194483414,773,773,773,773,20
20250124,104100,194467954,774,774,774,774,0
20250124,104000,194467954,774,774,774,774,0
20250124,103900,194467954,774,774,774,774,13
20250124,103800,194457892,767,767,767,767,2
20250124,103700,194456358,774,774,774,774,3
20250124,103600,194454036,768,768,768,768,1881
20250124,103500,193009428,769,770,770,769,822
20250124,103400,192377189,770,770,770,770,30
20250124,103300,192354089,775,775,775,775,0
20250124,103200,192354089,775,775,775,775,1700
20250124,103100,191036589,775,775,775,775,0
20250124,103000,191036589,775,775,775,775,7
20250124,102900,191031164,774,773,774,773,1001
20250124,102800,190256404,774,774,774,774,0
20250124,102700,190256404,774,774,774,774,6
20250124,102600,190251760,774,774,774,774,0
20250124,102500,190251760,774,774,774,774,100
20250124,102400,190174360,774,774,774,774,0
20250124,102300,190174360,774,773,774,773,491
20250124,102200,189794501,773,773,773,773,2000
20250124,102100,188248501,773,773,773,773,1
20250124,102000,188247728,774,772,775,767,1007
20250124,101900,187474767,775,775,775,775,2
20250124,101800,187473217,775,777,777,768,1296
20250124,101700,186477396,777,773,777,769,994
20250124,101600,185712987,774,779,779,774,1602
20250124,101500,184472789,780,780,780,780,0
20250124,101400,184472789,780,768,782,768,28185
20250124,101300,162735448,767,767,767,767,3267
20250124,101200,160229659,768,768,768,768,16
20250124,101100,160217371,768,768,768,768,68
20250124,101000,160165147,765,765,768,765,1008
20250124,100900,159393210,767,767,767,767,1678
20250124,100800,158106184,767,765,767,764,506
20250124,100700,157719386,767,765,767,765,2
20250124,100600,157717854,767,767,767,767,1
20250124,100500,157717087,767,766,767,766,52
20250124,100400,157677253,767,767,767,767,146
20250124,100300,157565271,764,764,764,764,1747
20250124,100200,156230563,764,764,764,764,0
20250124,100100,156230563,764,765,765,764,700
20250124,100000,155695560,764,764,764,764,1007
20250124,095900,154926212,767,764,767,764,210
20250124,095800,154765622,764,765,765,764,75
20250124,095700,154708319,768,766,768,766,12
20250124,095600,154699125,766,762,766,762,14
20250124,095500,154688433,762,762,762,762,0
20250124,095400,154688433,762,768,768,762,40293
20250124,095300,123890498,768,768,768,768,707
20250124,095200,123347522,768,768,768,768,0
20250124,095100,123347522,768,770,770,768,2042
20250124,095000,121779182,770,770,770,770,100
20250124,094900,121702182,770,767,770,767,3819
20250124,094800,118772988,767,767,767,767,1
20250124,094700,118772221,764,764,764,764,0
20250124,094600,118772221,764,764,764,764,0
20250124,094500,118772221,764,764,764,764,0
20250124,094400,118772221,764,764,764,764,0
20250124,094300,118772221,764,767,767,764,1551
20250124,094200,117587251,764,767,767,764,2332
20250124,094100,115803489,770,770,770,770,50
20250124,094000,115764989,771,771,771,771,0
20250124,093900,115764989,771,770,771,770,13
20250124,093800,115754978,769,765,769,764,1841
20250124,093700,114346373,764,764,764,764,0
20250124,093600,114346373,764,765,767,764,3099
20250124,093500,111977338,765,765,765,765,1
20250124,093400,111976573,765,766,766,765,3197
20250124,093300,109528687,766,766,766,766,103
20250124,093200,109449789,766,767,767,765,219
20250124,093100,109282240,767,767,767,765,41
20250124,093000,109250821,767,767,767,767,42
20250124,092900,109218607,766,766,766,766,1
20250124,092800,109217841,765,763,765,763,680
20250124,092700,108697943,761,761,761,761,460
20250124,092600,108347883,761,762,762,761,33
20250124,092500,108322747,762,762,762,760,15432
20250124,092400,96576493,763,764,764,763,110
20250124,092300,96492553,763,764,764,763,5081
20250124,092200,92615120,764,767,767,763,1288
20250124,092100,91632327,768,768,768,768,0
20250124,092000,91632327,768,767,768,767,1006
20250124,091900,90860724,767,767,767,767,5
20250124,091800,90856889,765,762,765,761,1429
20250124,091700,89764539,765,765,765,765,44
20250124,091600,89730879,765,765,765,765,1400
20250124,091500,88659879,765,763,768,761,10376
20250124,091400,80743486,765,767,768,763,462
20250124,091300,80389160,766,763,766,763,6
20250124,091200,80384579,764,764,765,763,18895
20250124,091100,65961875,764,766,768,764,15
20250124,091000,65950389,766,770,770,764,1774
20250124,090900,64593245,765,765,771,765,8
20250124,090800,64587119,771,764,771,763,396
20250124,090700,64284849,772,767,772,764,1327
20250124,090600,63269425,772,772,772,764,10791
20250124,090500,54972122,770,767,771,767,5434
20250124,090400,50794070,767,768,768,759,20585
20250124,090300,35130586,768,775,775,761,5456
20250124,090200,30959860,775,776,777,763,804
20250124,090100,30344821,780,770,783,759,4444
20250124,090000,26904549,770,762,770,755,35251