stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,185200,1053656872,664,664,664,664,7945
20250109,185100,1053656872,664,664,664,664,0
20250109,185000,1053656872,664,664,664,664,0
20250109,184900,1053656872,664,664,664,664,0
20250109,184800,1053656872,664,664,664,664,0
20250109,184700,1053656872,664,664,664,664,0
20250109,184600,1053656872,664,664,664,664,0
20250109,184500,1053656872,664,664,664,664,0
20250109,184400,1053656872,664,664,664,664,0
20250109,184300,1053656872,664,664,664,664,0
20250109,184200,1053656872,664,664,664,664,0
20250109,184100,1053656872,664,664,664,664,0
20250109,184000,1053656872,664,664,664,664,0
20250109,183900,1053656872,664,664,664,664,0
20250109,183800,1053656872,664,664,664,664,0
20250109,183700,1053656872,664,664,664,664,0
20250109,183600,1053656872,664,664,664,664,0
20250109,183500,1053656872,664,664,664,664,0
20250109,183400,1053656872,664,664,664,664,0
20250109,183300,1053656872,664,664,664,664,0
20250109,183200,1053656872,664,664,664,664,0
20250109,183100,1053656872,664,664,664,664,0
20250109,183000,1053656872,664,664,664,664,0
20250109,182900,1053656872,664,664,664,664,0
20250109,182800,1053656872,664,664,664,664,0
20250109,182700,1053656872,664,664,664,664,0
20250109,182600,1053656872,664,664,664,664,0
20250109,182500,1053656872,664,664,664,664,0
20250109,182400,1053656872,664,664,664,664,0
20250109,182300,1053656872,664,664,664,664,0
20250109,182200,1053656872,664,664,664,664,7945
20250109,182100,1053656872,664,664,664,664,0
20250109,182000,1053656872,664,664,664,664,0
20250109,181900,1053656872,664,664,664,664,0
20250109,181800,1053656872,664,664,664,664,0
20250109,181700,1053656872,664,664,664,664,0
20250109,181600,1053656872,664,664,664,664,0
20250109,181500,1053656872,664,664,664,664,0
20250109,181400,1053656872,664,664,664,664,0
20250109,181300,1053656872,664,664,664,664,0
20250109,181200,1053656872,664,664,664,664,0
20250109,181100,1053656872,664,664,664,664,0
20250109,181000,1053656872,664,664,664,664,0
20250109,180900,1053656872,664,664,664,664,0
20250109,180800,1053656872,664,664,664,664,0
20250109,180700,1053656872,664,664,664,664,0
20250109,180600,1053656872,664,664,664,664,0
20250109,180500,1053656872,664,664,664,664,0
20250109,180400,1053656872,664,664,664,664,0
20250109,180300,1053656872,664,664,664,664,0
20250109,180200,1053656872,664,664,664,664,0
20250109,180100,1053656872,664,664,664,664,0
20250109,180000,1053656872,664,664,664,664,0
20250109,175900,1053656872,664,664,664,664,0
20250109,175800,1053656872,664,664,664,664,0
20250109,175700,1053656872,664,664,664,664,0
20250109,175600,1053656872,664,664,664,664,0
20250109,175500,1053656872,664,664,664,664,0
20250109,175400,1053656872,664,664,664,664,0
20250109,175300,1053656872,664,664,664,664,0
20250109,175200,1053656872,664,664,664,664,7945
20250109,175100,1053656872,664,664,664,664,0
20250109,175000,1053656872,664,664,664,664,0
20250109,174900,1053656872,664,664,664,664,0
20250109,174800,1053656872,664,664,664,664,0
20250109,174700,1053656872,664,664,664,664,0
20250109,174600,1053656872,664,664,664,664,0
20250109,174500,1053656872,664,664,664,664,0
20250109,174400,1053656872,664,664,664,664,0
20250109,174300,1053656872,664,664,664,664,0
20250109,174200,1053656872,664,664,664,664,0
20250109,174100,1053656872,664,664,664,664,0
20250109,174000,1053656872,664,664,664,664,0
20250109,173900,1053656872,664,664,664,664,0
20250109,173800,1053656872,664,664,664,664,0
20250109,173700,1053656872,664,664,664,664,0
20250109,173600,1053656872,664,664,664,664,0
20250109,173500,1053656872,664,664,664,664,0
20250109,173400,1053656872,664,664,664,664,0
20250109,173300,1053656872,664,664,664,664,0
20250109,173200,1053656872,664,664,664,664,0
20250109,173100,1053656872,664,664,664,664,0
20250109,173000,1053656872,664,664,664,664,0
20250109,172900,1053656872,664,664,664,664,0
20250109,172800,1053656872,664,664,664,664,0
20250109,172700,1053656872,664,664,664,664,0
20250109,172600,1053656872,664,664,664,664,0
20250109,172500,1053656872,664,664,664,664,0
20250109,172400,1053656872,664,664,664,664,0
20250109,172300,1053656872,664,664,664,664,0
20250109,172200,1053656872,664,664,664,664,7945
20250109,172100,1053656872,664,664,664,664,0
20250109,172000,1053656872,664,664,664,664,0
20250109,171900,1053656872,664,664,664,664,0
20250109,171800,1053656872,664,664,664,664,0
20250109,171700,1053656872,664,664,664,664,0
20250109,171600,1053656872,664,664,664,664,0
20250109,171500,1053656872,664,664,664,664,0
20250109,171400,1053656872,664,664,664,664,0
20250109,171300,1053656872,664,664,664,664,0
20250109,171200,1053656872,664,664,664,664,0
20250109,171100,1053656872,664,664,664,664,0
20250109,171000,1053656872,664,664,664,664,0
20250109,170900,1053656872,664,664,664,664,0
20250109,170800,1053656872,664,664,664,664,0
20250109,170700,1053656872,664,664,664,664,0
20250109,170600,1053656872,664,664,664,664,0
20250109,170500,1053656872,664,664,664,664,0
20250109,170400,1053656872,664,664,664,664,0
20250109,170300,1053656872,664,664,664,664,0
20250109,170200,1053656872,664,664,664,664,0
20250109,170100,1053656872,664,664,664,664,0
20250109,170000,1053656872,664,664,664,664,0
20250109,165900,1053656872,664,664,664,664,0
20250109,165800,1053656872,664,664,664,664,0
20250109,165700,1053656872,664,664,664,664,0
20250109,165600,1053656872,664,664,664,664,0
20250109,165500,1053656872,664,664,664,664,0
20250109,165400,1053656872,664,664,664,664,0
20250109,165300,1053656872,664,664,664,664,0
20250109,165200,1053656872,664,664,664,664,7945
20250109,165100,1053656872,664,664,664,664,0
20250109,165000,1053656872,664,664,664,664,0
20250109,164900,1053656872,664,664,664,664,0
20250109,164800,1053656872,664,664,664,664,0
20250109,164700,1053656872,664,664,664,664,0
20250109,164600,1053656872,664,664,664,664,0
20250109,164500,1053656872,664,664,664,664,0
20250109,164400,1053656872,664,664,664,664,0
20250109,164300,1053656872,664,664,664,664,0
20250109,164200,1053656872,664,664,664,664,0
20250109,164100,1053656872,664,664,664,664,0
20250109,164000,1053656872,664,664,664,664,0
20250109,163900,1053656872,664,664,664,664,0
20250109,163800,1053656872,664,664,664,664,0
20250109,163700,1053656872,664,664,664,664,0
20250109,163600,1053656872,664,664,664,664,0
20250109,163500,1053656872,664,664,664,664,0
20250109,163400,1053656872,664,664,664,664,0
20250109,163300,1053656872,664,664,664,664,0
20250109,163200,1053656872,664,664,664,664,0
20250109,163100,1053656872,664,664,664,664,0
20250109,163000,1053656872,664,664,664,664,0
20250109,162900,1053656872,664,664,664,664,0
20250109,162800,1053656872,664,664,664,664,0
20250109,162700,1053656872,664,664,664,664,0
20250109,162600,1053656872,664,664,664,664,0
20250109,162500,1053656872,664,664,664,664,0
20250109,162400,1053656872,664,664,664,664,0
20250109,162300,1053656872,664,664,664,664,0
20250109,162200,1053656872,664,664,664,664,7945
20250109,162100,1053656872,664,664,664,664,0
20250109,162000,1053656872,664,664,664,664,0
20250109,161900,1053656872,664,664,664,664,0
20250109,161800,1053656872,664,664,664,664,0
20250109,161700,1053656872,664,664,664,664,0
20250109,161600,1053656872,664,664,664,664,0
20250109,161500,1053656872,664,664,664,664,0
20250109,161400,1053656872,664,664,664,664,0
20250109,161300,1053656872,664,664,664,664,0
20250109,161200,1053656872,664,664,664,664,0
20250109,161100,1053656872,664,664,664,664,0
20250109,161000,1053656872,664,664,664,664,0
20250109,160900,1053656872,664,664,664,664,0
20250109,160800,1053656872,664,664,664,664,0
20250109,160700,1053656872,664,664,664,664,0
20250109,160600,1053656872,664,664,664,664,0
20250109,160500,1053656872,664,664,664,664,0
20250109,160400,1053656872,664,664,664,664,0
20250109,160300,1053656872,664,664,664,664,0
20250109,160200,1053656872,664,664,664,664,0
20250109,160100,1053656872,664,664,664,664,0
20250109,160000,1053656872,664,664,664,664,0
20250109,155900,1053656872,664,664,664,664,0
20250109,155800,1053656872,664,664,664,664,0
20250109,155700,1053656872,664,664,664,664,0
20250109,155600,1053656872,664,664,664,664,0
20250109,155500,1053656872,664,664,664,664,0
20250109,155400,1053656872,664,664,664,664,0
20250109,155300,1053656872,664,664,664,664,0
20250109,155200,1053656872,664,664,664,664,7945
20250109,155100,1053656872,664,664,664,664,0
20250109,155000,1053656872,664,664,664,664,0
20250109,154900,1053656872,664,664,664,664,0
20250109,154800,1053656872,664,664,664,664,0
20250109,154700,1053656872,664,664,664,664,0
20250109,154600,1053656872,664,664,664,664,0
20250109,154500,1053656872,664,664,664,664,0
20250109,154400,1053656872,664,664,664,664,0
20250109,154300,1053656872,664,664,664,664,0
20250109,154200,1053656872,664,664,664,664,0
20250109,154100,1053656872,664,664,664,664,0
20250109,154000,1053656872,664,664,664,664,0
20250109,153900,1053656872,664,664,664,664,0
20250109,153800,1053656872,664,664,664,664,0
20250109,153700,1053656872,664,664,664,664,0
20250109,153600,1053656872,664,664,664,664,0
20250109,153500,1053656872,664,664,664,664,0
20250109,153400,1053656872,664,664,664,664,0
20250109,153300,1053656872,664,664,664,664,0
20250109,153200,1053656872,664,664,664,664,0
20250109,153100,1053656872,664,664,664,664,0
20250109,153000,1053656872,664,664,664,664,7945
20250109,152900,1048381392,663,663,663,663,0
20250109,152800,1048381392,663,663,663,663,0
20250109,152700,1048381392,663,663,663,663,0
20250109,152600,1048381392,663,663,663,663,0
20250109,152500,1048381392,663,663,663,663,0
20250109,152400,1048381392,663,663,663,663,0
20250109,152300,1048381392,663,663,663,663,0
20250109,152200,1048381392,663,663,663,663,0
20250109,152100,1048381392,663,663,663,663,0
20250109,152000,1048381392,663,663,663,663,0
20250109,151900,1048381392,663,663,664,663,17983
20250109,151800,1036455571,662,662,662,662,7
20250109,151700,1036450937,663,662,663,661,2216
20250109,151600,1034982829,662,662,662,662,1
20250109,151500,1034982167,659,661,662,659,3705
20250109,151400,1032535625,662,662,663,661,429
20250109,151300,1032251724,661,661,661,661,500
20250109,151200,1031921224,662,663,664,661,3109
20250109,151100,1029864810,663,663,663,663,1454
20250109,151000,1028900808,663,663,663,663,1525
20250109,150900,1027889733,663,661,663,660,19630
20250109,150800,1014917774,661,663,664,661,2516
20250109,150700,1013254437,663,662,664,662,120
20250109,150600,1013174867,661,662,662,661,2171
20250109,150500,1011739116,664,664,664,664,0
20250109,150400,1011739116,664,663,664,663,204
20250109,150300,1011603862,664,662,664,662,1159
20250109,150200,1010835589,662,662,662,662,2388
20250109,150100,1009254733,664,664,664,664,790
20250109,150000,1008730173,661,664,664,661,546
20250109,145900,1008369102,664,664,664,664,1072
20250109,145800,1007657294,663,663,663,663,500
20250109,145700,1007325794,663,663,663,663,1
20250109,145600,1007325131,663,663,663,663,2
20250109,145500,1007323805,664,664,664,664,11057
20250109,145400,999981957,664,664,664,664,2
20250109,145300,999980629,663,663,663,663,0
20250109,145200,999980629,663,664,664,663,2030
20250109,145100,998633590,664,664,664,664,13
20250109,145000,998624958,663,662,663,662,8042
20250109,144900,993293653,661,661,662,661,1526
20250109,144800,992284961,662,662,662,662,1069
20250109,144700,991577283,662,662,662,662,275
20250109,144600,991395233,662,662,662,662,858
20250109,144500,990827237,662,662,662,661,4982
20250109,144400,987533076,662,660,662,660,2
20250109,144300,987531754,661,661,661,661,4503
20250109,144200,984555271,661,661,661,661,0
20250109,144100,984555271,661,661,661,661,4
20250109,144000,984552627,661,661,661,661,1
20250109,143900,984551966,661,661,661,661,3
20250109,143800,984549983,660,661,661,660,5605
20250109,143700,980850582,660,661,661,660,110
20250109,143600,980777882,661,661,661,661,0
20250109,143500,980777882,661,661,661,661,1246
20250109,143400,979954276,661,661,661,661,0
20250109,143300,979954276,661,661,661,661,0
20250109,143200,979954276,661,661,661,660,621
20250109,143100,979543815,660,661,661,660,1599
20250109,143000,978486887,661,661,661,661,0
20250109,142900,978486887,661,661,661,661,3051
20250109,142800,976470176,661,660,661,660,1352
20250109,142700,975577534,661,661,661,661,0
20250109,142600,975577534,661,661,661,661,0
20250109,142500,975577534,661,661,661,661,0
20250109,142400,975577534,661,660,661,660,1000
20250109,142300,974917234,660,660,660,660,300
20250109,142200,974719234,661,659,661,659,2004
20250109,142100,973397593,660,660,660,660,500
20250109,142000,973067593,661,660,661,659,12686
20250109,141900,964705169,660,660,660,660,1962
20250109,141800,963410249,660,660,660,660,1107
20250109,141700,962679629,661,661,661,661,0
20250109,141600,962679629,661,661,661,661,200
20250109,141500,962547429,661,659,661,659,1204
20250109,141400,961752985,660,660,660,660,6821
20250109,141300,957251125,660,660,660,660,3033
20250109,141200,955249345,660,660,660,660,949
20250109,141100,954623005,660,660,660,660,0
20250109,141000,954623005,660,660,660,660,40
20250109,140900,954596605,659,659,659,659,4521
20250109,140800,951617266,659,659,659,659,1000
20250109,140700,950958266,659,659,659,659,600
20250109,140600,950562866,658,658,658,658,159
20250109,140500,950458244,658,658,658,658,1343
20250109,140400,949574550,658,658,658,658,98
20250109,140300,949510066,658,658,658,658,2302
20250109,140200,947995350,659,659,659,659,2076
20250109,140100,946627266,658,658,658,658,0
20250109,140000,946627266,658,658,658,658,0
20250109,135900,946627266,658,658,658,658,0
20250109,135800,946627266,658,658,658,658,100
20250109,135700,946561466,658,658,658,658,1046
20250109,135600,945873198,658,658,658,658,3
20250109,135500,945871224,658,658,658,658,39
20250109,135400,945845562,658,657,658,657,22012
20250109,135300,931373666,657,657,657,657,0
20250109,135200,931373666,657,657,657,657,300
20250109,135100,931176566,657,658,658,657,4296
20250109,135000,928350031,658,658,658,658,13
20250109,134900,928341477,658,658,658,658,0
20250109,134800,928341477,658,658,658,658,0
20250109,134700,928341477,658,657,658,657,1355
20250109,134600,927450414,658,658,658,658,0
20250109,134500,927450414,658,658,658,658,100
20250109,134400,927384614,658,658,658,658,1827
20250109,134300,926182448,657,657,657,657,0
20250109,134200,926182448,657,659,659,657,1826
20250109,134100,924981114,657,657,657,657,12
20250109,134000,924973230,657,658,658,657,1935
20250109,133900,923700016,659,659,659,659,151
20250109,133800,923600507,659,659,659,659,6873
20250109,133700,919071200,659,659,659,659,0
20250109,133600,919071200,659,659,659,659,0
20250109,133500,919071200,659,658,659,658,224
20250109,133400,918923801,659,659,659,659,0
20250109,133300,918923801,659,659,659,659,0
20250109,133200,918923801,659,659,659,657,3750
20250109,133100,916454771,659,658,659,658,17
20250109,133000,916443584,658,658,658,658,771
20250109,132900,915936266,658,658,658,658,30
20250109,132800,915916526,658,658,658,658,10
20250109,132700,915909946,658,658,658,658,9547
20250109,132600,909628020,658,659,659,658,10001
20250109,132500,903044601,660,660,660,660,531
20250109,132400,902694141,660,660,660,660,0
20250109,132300,902694141,660,660,660,660,0
20250109,132200,902694141,660,660,660,660,0
20250109,132100,902694141,660,660,660,660,1
20250109,132000,902693481,659,659,659,659,3217
20250109,131900,900573478,660,660,660,660,1
20250109,131800,900572818,659,659,659,659,1
20250109,131700,900572159,660,660,660,660,7
20250109,131600,900567539,660,660,660,660,0
20250109,131500,900567539,660,660,660,660,1220
20250109,131400,899762339,660,660,660,660,1000
20250109,131300,899102339,660,660,660,660,1000
20250109,131200,898442339,660,660,660,660,2528
20250109,131100,896773859,660,660,660,660,152
20250109,131000,896673539,660,660,660,660,0
20250109,130900,896673539,660,660,660,660,1302
20250109,130800,895814219,660,660,660,660,457
20250109,130700,895512599,660,660,660,660,513
20250109,130600,895174019,660,660,660,660,100
20250109,130500,895108019,660,660,660,660,10
20250109,130400,895101419,660,660,660,660,76
20250109,130300,895051259,660,660,660,660,76
20250109,130200,895001099,660,660,660,660,0
20250109,130100,895001099,660,660,660,660,154
20250109,130000,894899459,660,660,660,660,4
20250109,125900,894896819,660,660,660,660,15
20250109,125800,894886919,660,660,660,660,0
20250109,125700,894886919,660,660,660,660,6
20250109,125600,894882959,660,661,661,660,846
20250109,125500,894324598,661,661,661,661,2
20250109,125400,894323276,660,659,660,659,7472
20250109,125300,889392625,659,659,659,659,8181
20250109,125200,884001346,660,660,660,660,3597
20250109,125100,881627326,660,660,660,660,0
20250109,125000,881627326,660,660,660,660,2000
20250109,124900,880307326,661,661,661,661,4
20250109,124800,880304682,661,661,661,661,2002
20250109,124700,878981360,661,661,661,661,12
20250109,124600,878973428,661,661,661,661,2
20250109,124500,878972106,660,660,660,660,0
20250109,124400,878972106,660,660,660,660,160
20250109,124300,878866506,660,660,660,660,76
20250109,124200,878816346,660,660,660,660,217
20250109,124100,878673126,661,661,661,661,60
20250109,124000,878633466,661,660,661,660,3015
20250109,123900,876643551,660,660,660,660,0
20250109,123800,876643551,660,661,661,660,40
20250109,123700,876617116,661,661,661,661,2
20250109,123600,876615794,660,660,660,660,268
20250109,123500,876438914,660,660,660,660,0
20250109,123400,876438914,660,660,661,660,1357
20250109,123300,875543274,661,661,661,661,11
20250109,123200,875536003,660,660,660,660,0
20250109,123100,875536003,660,660,660,660,3783
20250109,123000,873039223,659,659,659,659,3500
20250109,122900,870732723,659,659,659,659,0
20250109,122800,870732723,659,660,660,659,1003
20250109,122700,870071743,660,659,660,659,5300
20250109,122600,866578743,660,660,660,660,0
20250109,122500,866578743,660,660,660,660,5
20250109,122400,866575443,660,660,660,660,0
20250109,122300,866575443,660,660,660,659,6
20250109,122200,866571484,660,660,660,660,150
20250109,122100,866472484,660,660,660,660,0
20250109,122000,866472484,660,660,660,660,0
20250109,121900,866472484,660,660,660,660,3489
20250109,121800,864169744,661,661,661,661,10
20250109,121700,864163134,661,661,661,661,0
20250109,121600,864163134,661,661,661,661,3125
20250109,121500,862097509,660,660,660,660,500
20250109,121400,861767509,660,661,661,660,5
20250109,121300,861764207,660,660,660,660,10
20250109,121200,861757607,660,660,660,660,1217
20250109,121100,860954387,660,660,660,660,10
20250109,121000,860947787,660,660,660,660,217
20250109,120900,860804567,661,661,661,660,18
20250109,120800,860792679,660,661,661,660,783
20250109,120700,860275576,661,661,661,661,5
20250109,120600,860272271,660,660,660,660,15339
20250109,120500,850148531,659,659,659,659,9606
20250109,120400,843818177,659,659,659,659,1008
20250109,120300,843153905,659,659,659,659,0
20250109,120200,843153905,659,659,659,659,0
20250109,120100,843153905,659,659,659,659,172
20250109,120000,843040557,659,659,659,659,200
20250109,115900,842908757,659,658,659,658,402
20250109,115800,842644040,659,659,659,659,151
20250109,115700,842544531,659,659,659,659,0
20250109,115600,842544531,659,659,659,659,0
20250109,115500,842544531,659,659,659,659,2
20250109,115400,842543213,659,659,659,659,0
20250109,115300,842543213,659,658,659,658,1256
20250109,115200,841716615,658,658,658,658,10
20250109,115100,841710035,659,659,659,659,0
20250109,115000,841710035,659,659,659,659,1
20250109,114900,841709376,659,659,659,659,0
20250109,114800,841709376,659,659,659,658,1223
20250109,114700,840903421,660,659,660,659,10271
20250109,114600,834134831,659,659,659,659,3045
20250109,114500,832128176,659,659,659,659,227
20250109,114400,831978583,659,659,659,659,581
20250109,114300,831595704,659,657,659,657,220
20250109,114200,831450964,659,658,659,658,862
20250109,114100,830883757,658,658,659,658,64
20250109,114000,830841640,658,658,658,658,693
20250109,113900,830385646,658,658,658,658,1
20250109,113800,830384988,657,657,657,657,0
20250109,113700,830384988,657,657,657,657,0
20250109,113600,830384988,657,658,658,657,1045
20250109,113500,829698378,658,658,658,658,1529
20250109,113400,828692296,658,658,659,658,21923
20250109,113300,814246962,659,658,659,658,1110
20250109,113200,813516479,658,658,658,658,5
20250109,113100,813513189,657,656,657,656,84329
20250109,113000,758179343,656,656,656,656,0
20250109,112900,758179343,656,656,656,656,70
20250109,112800,758133423,656,656,656,655,6114
20250109,112700,754125639,656,655,656,655,2024
20250109,112600,752798395,656,656,656,656,10
20250109,112500,752791835,656,656,656,656,1
20250109,112400,752791179,656,656,656,656,208
20250109,112300,752654731,656,656,656,656,1719
20250109,112200,751527067,656,656,656,656,0
20250109,112100,751527067,656,656,656,656,20
20250109,112000,751513947,656,656,656,656,45
20250109,111900,751484427,656,656,656,656,333
20250109,111800,751265979,656,656,656,656,67
20250109,111700,751222027,656,656,656,656,206
20250109,111600,751086891,656,656,656,656,343
20250109,111500,750861883,656,656,656,656,1000
20250109,111400,750205883,656,655,656,655,3
20250109,111300,750203916,656,656,656,656,7
20250109,111200,750199324,656,655,656,655,176
20250109,111100,750083968,656,656,656,656,2
20250109,111000,750082656,656,655,656,655,1027
20250109,110900,749409960,655,655,655,655,2893
20250109,110800,747515045,655,655,655,655,8000
20250109,110700,742275045,655,655,655,655,1001
20250109,110600,741619390,654,655,655,654,1152
20250109,110500,740864980,655,655,655,655,0
20250109,110400,740864980,655,655,655,654,2556
20250109,110300,739193106,654,654,654,654,0
20250109,110200,739193106,654,655,655,654,375
20250109,110100,738947800,655,655,655,655,11
20250109,110000,738940595,654,654,654,654,2869
20250109,105900,737064269,654,654,654,654,21
20250109,105800,737050535,654,653,654,653,10709
20250109,105700,730057547,653,653,653,653,1868
20250109,105600,728837743,653,652,653,652,536
20250109,105500,728487761,653,653,653,653,266
20250109,105400,728314063,653,653,653,653,1
20250109,105300,728313410,652,653,653,652,17646
20250109,105200,716792948,652,652,652,652,500
20250109,105100,716466948,653,653,653,653,2417
20250109,105000,714888647,653,653,653,653,22
20250109,104900,714874281,653,652,653,652,3006
20250109,104800,712911366,653,653,653,653,321
20250109,104700,712701753,653,653,653,653,1
20250109,104600,712701100,652,652,652,652,100
20250109,104500,712635900,652,653,653,652,56
20250109,104400,712599333,653,653,653,653,682
20250109,104300,712153987,653,652,653,652,2701
20250109,104200,710392885,652,652,652,652,400
20250109,104100,710132085,652,652,652,652,1000
20250109,104000,709480085,653,653,653,653,237
20250109,103900,709325324,653,653,653,653,253
20250109,103800,709160115,653,653,653,652,3025
20250109,103700,707184885,652,653,653,652,1323
20250109,103600,706321183,653,653,653,653,6
20250109,103500,706317265,652,653,653,652,31
20250109,103400,706297052,653,653,653,653,551
20250109,103300,705937249,652,652,652,652,0
20250109,103200,705937249,652,652,652,652,285
20250109,103100,705751429,652,652,652,652,800
20250109,103000,705229829,652,652,652,652,0
20250109,102900,705229829,652,652,652,652,22
20250109,102800,705215485,651,651,651,651,3000
20250109,102700,703262485,652,652,652,652,1
20250109,102600,703261833,652,652,652,652,77
20250109,102500,703211629,650,650,650,650,2000
20250109,102400,701911629,652,652,652,652,1000
20250109,102300,701259629,652,652,652,650,647
20250109,102200,700839013,651,651,651,651,884
20250109,102100,700263529,651,651,651,651,1116
20250109,102000,699537013,652,652,652,652,140
20250109,101900,699445733,652,653,653,652,8053
20250109,101800,694194173,653,653,653,652,223
20250109,101700,694048771,651,652,652,651,1178
20250109,101600,693281891,652,652,653,652,440
20250109,101500,692994810,652,652,653,652,179
20250109,101400,692878101,653,652,653,652,222
20250109,101300,692733355,652,652,653,652,3136
20250109,101200,690688682,652,652,652,650,567
20250109,101100,690319247,652,651,652,651,3003
20250109,101000,688361292,651,651,651,651,6
20250109,100900,688357386,652,651,652,648,12183
20250109,100800,680446072,652,652,652,652,56
20250109,100700,680409560,652,652,652,650,1479
20250109,100600,679447249,652,652,652,652,653
20250109,100500,679021493,652,652,652,651,600
20250109,100400,678630307,652,652,652,651,45
20250109,100300,678600968,652,651,652,649,7230
20250109,100200,673905773,650,651,651,650,3091
20250109,100100,671894495,652,651,652,651,219
20250109,100000,671751925,652,652,652,652,1246
20250109,095900,670939533,652,652,652,651,11670
20250109,095800,663342210,652,652,652,652,64
20250109,095700,663300482,652,652,652,651,221
20250109,095600,663156396,652,653,653,652,1902
20250109,095500,661916034,653,653,653,652,5473
20250109,095400,658347414,653,652,653,652,117
20250109,095300,658271030,652,652,652,652,1
20250109,095200,658270378,651,652,652,651,1020
20250109,095100,657606338,651,651,651,651,0
20250109,095000,657606338,651,652,652,651,10288
20250109,094900,650908645,652,650,653,650,22847
20250109,094800,636055532,649,649,649,649,2051
20250109,094700,634724433,649,648,649,648,337
20250109,094600,634505987,648,648,650,647,42925
20250109,094500,606703655,650,650,650,648,2014
20250109,094400,605398555,648,649,649,647,20990
20250109,094300,591799920,651,651,651,648,63001
20250109,094200,550853308,653,653,653,652,5279
20250109,094100,547406832,655,655,655,655,586
20250109,094000,547023002,655,655,655,655,140
20250109,093900,546931302,655,655,655,655,12
20250109,093800,546923442,655,652,655,652,2210
20250109,093700,545482516,652,653,653,652,6444
20250109,093600,541279811,656,654,656,654,108
20250109,093500,541209163,656,653,656,653,93
20250109,093400,541148338,652,656,656,652,9910
20250109,093300,534671286,656,654,656,653,811
20250109,093200,534141562,655,654,656,654,1979
20250109,093100,532847054,654,654,654,653,245
20250109,093000,532686825,654,654,657,654,21772
20250109,092900,518386608,654,656,656,654,4442
20250109,092800,515476850,656,653,656,653,27149
20250109,092700,497731010,653,653,653,653,372
20250109,092600,497488094,648,646,653,646,73104
20250109,092500,450256868,646,655,655,645,234526
20250109,092400,298056797,655,660,660,655,17295
20250109,092300,286714369,660,661,661,656,8941
20250109,092200,280841298,661,662,662,657,141941
20250109,092100,187096100,662,662,662,662,2807
20250109,092000,185237866,662,662,662,661,9165
20250109,091900,179175636,663,662,663,662,3385
20250109,091800,176934588,662,661,663,661,36587
20250109,091700,152749567,660,661,661,660,216
20250109,091600,152606806,661,659,664,659,3873
20250109,091500,150053461,660,664,664,660,14474
20250109,091400,140491862,660,661,661,660,38766
20250109,091300,114891646,665,664,665,661,51908
20250109,091200,80527945,665,665,665,665,158
20250109,091100,80422875,665,664,665,664,455
20250109,091000,80120754,665,665,665,665,113
20250109,090900,80045609,665,662,665,661,14055
20250109,090800,70741234,662,662,665,662,17871
20250109,090700,58910629,665,665,665,662,6304
20250109,090600,54730436,663,665,665,663,24219
20250109,090500,38662775,668,668,668,668,187
20250109,090400,38537859,669,664,669,663,5884
20250109,090300,34636028,665,666,666,664,16200
20250109,090200,23872198,667,672,672,666,10292
20250109,090100,17009926,667,669,669,667,10879
20250109,090000,9743778,669,668,677,668,14525