stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,185600,860721046,762,762,762,762,9220
20250103,185500,860721046,762,762,762,762,0
20250103,185400,860721046,762,762,762,762,0
20250103,185300,860721046,762,762,762,762,0
20250103,185200,860721046,762,762,762,762,0
20250103,185100,860721046,762,762,762,762,0
20250103,185000,860721046,762,762,762,762,0
20250103,184900,860721046,762,762,762,762,0
20250103,184800,860721046,762,762,762,762,0
20250103,184700,860721046,762,762,762,762,0
20250103,184600,860721046,762,762,762,762,0
20250103,184500,860721046,762,762,762,762,0
20250103,184400,860721046,762,762,762,762,0
20250103,184300,860721046,762,762,762,762,0
20250103,184200,860721046,762,762,762,762,0
20250103,184100,860721046,762,762,762,762,0
20250103,184000,860721046,762,762,762,762,0
20250103,183900,860721046,762,762,762,762,0
20250103,183800,860721046,762,762,762,762,0
20250103,183700,860721046,762,762,762,762,0
20250103,183600,860721046,762,762,762,762,0
20250103,183500,860721046,762,762,762,762,0
20250103,183400,860721046,762,762,762,762,0
20250103,183300,860721046,762,762,762,762,0
20250103,183200,860721046,762,762,762,762,0
20250103,183100,860721046,762,762,762,762,0
20250103,183000,860721046,762,762,762,762,0
20250103,182900,860721046,762,762,762,762,0
20250103,182800,860721046,762,762,762,762,0
20250103,182700,860721046,762,762,762,762,0
20250103,182600,860721046,762,762,762,762,9220
20250103,182500,860721046,762,762,762,762,0
20250103,182400,860721046,762,762,762,762,0
20250103,182300,860721046,762,762,762,762,0
20250103,182200,860721046,762,762,762,762,0
20250103,182100,860721046,762,762,762,762,0
20250103,182000,860721046,762,762,762,762,0
20250103,181900,860721046,762,762,762,762,0
20250103,181800,860721046,762,762,762,762,0
20250103,181700,860721046,762,762,762,762,0
20250103,181600,860721046,762,762,762,762,0
20250103,181500,860721046,762,762,762,762,0
20250103,181400,860721046,762,762,762,762,0
20250103,181300,860721046,762,762,762,762,0
20250103,181200,860721046,762,762,762,762,0
20250103,181100,860721046,762,762,762,762,0
20250103,181000,860721046,762,762,762,762,0
20250103,180900,860721046,762,762,762,762,0
20250103,180800,860721046,762,762,762,762,0
20250103,180700,860721046,762,762,762,762,0
20250103,180600,860721046,762,762,762,762,0
20250103,180500,860721046,762,762,762,762,0
20250103,180400,860721046,762,762,762,762,0
20250103,180300,860721046,762,762,762,762,0
20250103,180200,860721046,762,762,762,762,0
20250103,180100,860721046,762,762,762,762,0
20250103,180000,860721046,762,762,762,762,0
20250103,175900,860721046,762,762,762,762,0
20250103,175800,860721046,762,762,762,762,0
20250103,175700,860721046,762,762,762,762,0
20250103,175600,860721046,762,762,762,762,9220
20250103,175500,860721046,762,762,762,762,0
20250103,175400,860721046,762,762,762,762,0
20250103,175300,860721046,762,762,762,762,0
20250103,175200,860721046,762,762,762,762,0
20250103,175100,860721046,762,762,762,762,0
20250103,175000,860721046,762,762,762,762,0
20250103,174900,860721046,762,762,762,762,0
20250103,174800,860721046,762,762,762,762,0
20250103,174700,860721046,762,762,762,762,0
20250103,174600,860721046,762,762,762,762,0
20250103,174500,860721046,762,762,762,762,0
20250103,174400,860721046,762,762,762,762,0
20250103,174300,860721046,762,762,762,762,0
20250103,174200,860721046,762,762,762,762,0
20250103,174100,860721046,762,762,762,762,0
20250103,174000,860721046,762,762,762,762,0
20250103,173900,860721046,762,762,762,762,0
20250103,173800,860721046,762,762,762,762,0
20250103,173700,860721046,762,762,762,762,0
20250103,173600,860721046,762,762,762,762,0
20250103,173500,860721046,762,762,762,762,0
20250103,173400,860721046,762,762,762,762,0
20250103,173300,860721046,762,762,762,762,0
20250103,173200,860721046,762,762,762,762,0
20250103,173100,860721046,762,762,762,762,0
20250103,173000,860721046,762,762,762,762,0
20250103,172900,860721046,762,762,762,762,0
20250103,172800,860721046,762,762,762,762,0
20250103,172700,860721046,762,762,762,762,0
20250103,172600,860721046,762,762,762,762,9220
20250103,172500,860721046,762,762,762,762,0
20250103,172400,860721046,762,762,762,762,0
20250103,172300,860721046,762,762,762,762,0
20250103,172200,860721046,762,762,762,762,0
20250103,172100,860721046,762,762,762,762,0
20250103,172000,860721046,762,762,762,762,0
20250103,171900,860721046,762,762,762,762,0
20250103,171800,860721046,762,762,762,762,0
20250103,171700,860721046,762,762,762,762,0
20250103,171600,860721046,762,762,762,762,0
20250103,171500,860721046,762,762,762,762,0
20250103,171400,860721046,762,762,762,762,0
20250103,171300,860721046,762,762,762,762,0
20250103,171200,860721046,762,762,762,762,0
20250103,171100,860721046,762,762,762,762,0
20250103,171000,860721046,762,762,762,762,0
20250103,170900,860721046,762,762,762,762,0
20250103,170800,860721046,762,762,762,762,0
20250103,170700,860721046,762,762,762,762,0
20250103,170600,860721046,762,762,762,762,0
20250103,170500,860721046,762,762,762,762,0
20250103,170400,860721046,762,762,762,762,0
20250103,170300,860721046,762,762,762,762,0
20250103,170200,860721046,762,762,762,762,0
20250103,170100,860721046,762,762,762,762,0
20250103,170000,860721046,762,762,762,762,0
20250103,165900,860721046,762,762,762,762,0
20250103,165800,860721046,762,762,762,762,0
20250103,165700,860721046,762,762,762,762,0
20250103,165600,860721046,762,762,762,762,9220
20250103,165500,860721046,762,762,762,762,0
20250103,165400,860721046,762,762,762,762,0
20250103,165300,860721046,762,762,762,762,0
20250103,165200,860721046,762,762,762,762,0
20250103,165100,860721046,762,762,762,762,0
20250103,165000,860721046,762,762,762,762,0
20250103,164900,860721046,762,762,762,762,0
20250103,164800,860721046,762,762,762,762,0
20250103,164700,860721046,762,762,762,762,0
20250103,164600,860721046,762,762,762,762,0
20250103,164500,860721046,762,762,762,762,0
20250103,164400,860721046,762,762,762,762,0
20250103,164300,860721046,762,762,762,762,0
20250103,164200,860721046,762,762,762,762,0
20250103,164100,860721046,762,762,762,762,0
20250103,164000,860721046,762,762,762,762,0
20250103,163900,860721046,762,762,762,762,0
20250103,163800,860721046,762,762,762,762,0
20250103,163700,860721046,762,762,762,762,0
20250103,163600,860721046,762,762,762,762,0
20250103,163500,860721046,762,762,762,762,0
20250103,163400,860721046,762,762,762,762,0
20250103,163300,860721046,762,762,762,762,0
20250103,163200,860721046,762,762,762,762,0
20250103,163100,860721046,762,762,762,762,0
20250103,163000,860721046,762,762,762,762,0
20250103,162900,860721046,762,762,762,762,0
20250103,162800,860721046,762,762,762,762,0
20250103,162700,860721046,762,762,762,762,0
20250103,162600,860721046,762,762,762,762,9220
20250103,162500,860721046,762,762,762,762,0
20250103,162400,860721046,762,762,762,762,0
20250103,162300,860721046,762,762,762,762,0
20250103,162200,860721046,762,762,762,762,0
20250103,162100,860721046,762,762,762,762,0
20250103,162000,860721046,762,762,762,762,0
20250103,161900,860721046,762,762,762,762,0
20250103,161800,860721046,762,762,762,762,0
20250103,161700,860721046,762,762,762,762,0
20250103,161600,860721046,762,762,762,762,0
20250103,161500,860721046,762,762,762,762,0
20250103,161400,860721046,762,762,762,762,0
20250103,161300,860721046,762,762,762,762,0
20250103,161200,860721046,762,762,762,762,0
20250103,161100,860721046,762,762,762,762,0
20250103,161000,860721046,762,762,762,762,0
20250103,160900,860721046,762,762,762,762,0
20250103,160800,860721046,762,762,762,762,0
20250103,160700,860721046,762,762,762,762,0
20250103,160600,860721046,762,762,762,762,0
20250103,160500,860721046,762,762,762,762,0
20250103,160400,860721046,762,762,762,762,0
20250103,160300,860721046,762,762,762,762,0
20250103,160200,860721046,762,762,762,762,0
20250103,160100,860721046,762,762,762,762,0
20250103,160000,860721046,762,762,762,762,0
20250103,155900,860721046,762,762,762,762,0
20250103,155800,860721046,762,762,762,762,0
20250103,155700,860721046,762,762,762,762,0
20250103,155600,860721046,762,762,762,762,9220
20250103,155500,860721046,762,762,762,762,0
20250103,155400,860721046,762,762,762,762,0
20250103,155300,860721046,762,762,762,762,0
20250103,155200,860721046,762,762,762,762,0
20250103,155100,860721046,762,762,762,762,0
20250103,155000,860721046,762,762,762,762,0
20250103,154900,860721046,762,762,762,762,0
20250103,154800,860721046,762,762,762,762,0
20250103,154700,860721046,762,762,762,762,0
20250103,154600,860721046,762,762,762,762,0
20250103,154500,860721046,762,762,762,762,0
20250103,154400,860721046,762,762,762,762,0
20250103,154300,860721046,762,762,762,762,0
20250103,154200,860721046,762,762,762,762,0
20250103,154100,860721046,762,762,762,762,0
20250103,154000,860721046,762,762,762,762,0
20250103,153900,860721046,762,762,762,762,0
20250103,153800,860721046,762,762,762,762,0
20250103,153700,860721046,762,762,762,762,0
20250103,153600,860721046,762,762,762,762,0
20250103,153500,860721046,762,762,762,762,0
20250103,153400,860721046,762,762,762,762,0
20250103,153300,860721046,762,762,762,762,0
20250103,153200,860721046,762,762,762,762,0
20250103,153100,860721046,762,762,762,762,0
20250103,153000,860721046,762,762,762,762,9220
20250103,152900,853695406,760,760,760,760,0
20250103,152800,853695406,760,760,760,760,0
20250103,152700,853695406,760,760,760,760,0
20250103,152600,853695406,760,760,760,760,0
20250103,152500,853695406,760,760,760,760,0
20250103,152400,853695406,760,760,760,760,0
20250103,152300,853695406,760,760,760,760,0
20250103,152200,853695406,760,760,760,760,0
20250103,152100,853695406,760,760,760,760,0
20250103,152000,853695406,760,760,760,760,0
20250103,151900,853695406,760,759,760,758,5808
20250103,151800,849285798,759,758,759,758,601
20250103,151700,848830239,758,758,758,758,1000
20250103,151600,848072239,759,758,760,753,3106
20250103,151500,845716266,758,758,759,758,2756
20250103,151400,843624733,758,758,758,758,0
20250103,151300,843624733,758,758,758,758,234
20250103,151200,843447361,759,759,759,759,0
20250103,151100,843447361,759,756,759,756,1328
20250103,151000,842441394,755,755,755,755,0
20250103,150900,842441394,755,750,755,749,140391
20250103,150800,737136722,749,749,749,749,1755
20250103,150700,735822227,749,749,749,749,570
20250103,150600,735395297,749,749,749,749,670
20250103,150500,734893467,750,750,750,750,500
20250103,150400,734518467,750,750,750,750,0
20250103,150300,734518467,750,749,750,749,1000
20250103,150200,733768491,750,750,750,750,3397
20250103,150100,731220741,750,750,750,750,0
20250103,150000,731220741,750,750,750,750,5176
20250103,145900,727338741,750,750,750,750,0
20250103,145800,727338741,750,750,750,750,0
20250103,145700,727338741,750,750,750,750,20
20250103,145600,727323741,750,749,750,749,1041
20250103,145500,726544023,746,746,746,746,0
20250103,145400,726544023,746,746,746,746,0
20250103,145300,726544023,746,746,746,746,0
20250103,145200,726544023,746,750,750,746,2003
20250103,145100,725041785,750,748,750,748,1010
20250103,145000,724285291,748,748,748,748,0
20250103,144900,724285291,748,748,748,748,2000
20250103,144800,722789291,750,750,750,750,2
20250103,144700,722787791,747,750,750,747,1989
20250103,144600,721302002,747,750,750,747,4113
20250103,144500,718223252,750,750,750,750,0
20250103,144400,718223252,750,749,750,747,7728
20250103,144300,712447752,748,749,749,748,8110
20250103,144200,706373562,749,749,749,749,1
20250103,144100,706372813,748,748,748,748,0
20250103,144000,706372813,748,748,748,748,52
20250103,143900,706333917,749,749,749,746,2778
20250103,143800,704259176,749,749,749,749,2
20250103,143700,704257678,748,748,748,748,101
20250103,143600,704182130,748,748,748,748,1468
20250103,143500,703084066,749,745,749,744,6683
20250103,143400,698088121,745,747,747,745,8119
20250103,143300,692038012,749,745,753,745,6604
20250103,143200,687104139,746,746,750,745,7898
20250103,143100,681205264,745,755,755,745,14984
20250103,143000,670007347,756,756,756,756,502
20250103,142900,669627835,756,756,756,756,0
20250103,142800,669627835,756,756,756,756,0
20250103,142700,669627835,756,756,756,756,1
20250103,142600,669627079,757,757,757,757,159
20250103,142500,669506716,757,757,757,757,58
20250103,142400,669462810,757,756,757,756,1018
20250103,142300,668692709,757,757,757,757,1
20250103,142200,668691952,755,754,755,754,2608
20250103,142100,666724818,747,747,747,747,0
20250103,142000,666724818,747,748,748,747,811
20250103,141900,666118192,748,749,749,748,3130
20250103,141800,663775177,748,752,752,748,13500
20250103,141700,653643639,752,752,752,752,12
20250103,141600,653634615,757,757,757,757,0
20250103,141500,653634615,757,757,757,757,0
20250103,141400,653634615,757,752,757,752,4060
20250103,141300,650572938,756,756,756,756,0
20250103,141200,650572938,756,754,756,752,7373
20250103,141100,645017062,754,754,754,754,0
20250103,141000,645017062,754,755,755,754,1970
20250103,140900,643530345,759,759,759,759,0
20250103,140800,643530345,759,759,759,759,0
20250103,140700,643530345,759,759,759,759,0
20250103,140600,643530345,759,759,759,756,3002
20250103,140500,641260827,756,759,759,756,868
20250103,140400,640604028,760,759,760,759,6
20250103,140300,640599473,756,756,756,756,0
20250103,140200,640599473,756,756,756,756,107
20250103,140100,640518581,760,760,760,760,0
20250103,140000,640518581,760,760,760,760,1
20250103,135900,640517821,755,755,755,755,0
20250103,135800,640517821,755,755,755,755,1
20250103,135700,640517066,759,759,759,759,10218
20250103,135600,632761604,760,760,760,760,84
20250103,135500,632697764,755,756,756,755,22650
20250103,135400,615593372,756,756,756,756,3068
20250103,135300,613273964,757,757,757,757,53
20250103,135200,613233843,760,760,760,760,8
20250103,135100,613227763,760,760,760,760,0
20250103,135000,613227763,760,760,760,760,0
20250103,134900,613227763,760,760,760,760,0
20250103,134800,613227763,760,760,760,760,1
20250103,134700,613227003,760,760,760,760,100
20250103,134600,613151003,760,760,760,760,55
20250103,134500,613109203,760,760,760,760,3935
20250103,134400,610118603,757,757,757,757,630
20250103,134300,609641693,756,756,756,756,371
20250103,134200,609361217,757,757,757,757,8050
20250103,134100,603267367,757,757,757,757,0
20250103,134000,603267367,757,758,758,757,6935
20250103,133900,598017567,761,761,761,761,0
20250103,133800,598017567,761,761,761,761,0
20250103,133700,598017567,761,761,761,761,0
20250103,133600,598017567,761,761,761,757,1905
20250103,133500,596571862,761,761,761,761,158
20250103,133400,596451624,761,760,761,760,625
20250103,133300,595976121,761,761,761,761,46
20250103,133200,595941115,759,759,759,759,5
20250103,133100,595937320,758,758,758,758,122
20250103,133000,595844844,763,762,763,762,57
20250103,132900,595801381,756,756,756,756,0
20250103,132800,595801381,756,756,756,756,0
20250103,132700,595801381,756,762,762,756,56
20250103,132600,595758715,756,760,760,756,139
20250103,132500,595653115,760,759,760,759,26
20250103,132400,595633365,760,760,760,760,24
20250103,132300,595615125,760,760,760,760,0
20250103,132200,595615125,760,760,760,760,0
20250103,132100,595615125,760,760,760,760,77
20250103,132000,595556605,760,755,760,755,1275
20250103,131900,594593955,756,756,756,756,1336
20250103,131800,593583939,756,759,759,756,1158
20250103,131700,592707486,759,759,759,759,39
20250103,131600,592677885,763,763,763,763,0
20250103,131500,592677885,763,763,763,763,1500
20250103,131400,591533385,763,763,763,763,23
20250103,131300,591515836,763,763,763,763,1
20250103,131200,591515073,765,765,765,765,0
20250103,131100,591515073,765,764,765,764,1000
20250103,131000,590750223,765,759,765,759,627
20250103,130900,590271308,765,761,765,761,1000
20250103,130800,589508126,761,761,761,761,0
20250103,130700,589508126,761,761,761,761,2
20250103,130600,589506604,762,762,762,762,0
20250103,130500,589506604,762,762,762,762,1
20250103,130400,589505842,757,762,763,757,344
20250103,130300,589244110,762,760,762,756,572
20250103,130200,588810376,762,762,762,762,0
20250103,130100,588810376,762,762,762,762,0
20250103,130000,588810376,762,762,762,762,59
20250103,125900,588765418,762,762,762,762,0
20250103,125800,588765418,762,762,762,762,0
20250103,125700,588765418,762,762,762,762,0
20250103,125600,588765418,762,762,762,762,60
20250103,125500,588719698,762,762,762,762,4
20250103,125400,588716650,762,757,762,757,6511
20250103,125300,583787813,757,757,757,757,0
20250103,125200,583787813,757,757,757,757,0
20250103,125100,583787813,757,757,757,757,10002
20250103,125000,576216299,757,755,757,755,115
20250103,124900,576129246,757,757,757,757,0
20250103,124800,576129246,757,757,757,757,130
20250103,124700,576030836,757,757,757,757,11
20250103,124600,576022509,757,757,757,757,1
20250103,124500,576021752,757,760,760,755,4872
20250103,124400,572339818,761,761,761,761,0
20250103,124300,572339818,761,758,761,758,1359
20250103,124200,571308667,761,758,761,758,11
20250103,124100,571300326,761,762,762,758,45
20250103,124000,571266157,757,765,765,757,15101
20250103,123900,559819494,765,761,765,760,3005
20250103,123800,557532989,765,765,765,765,0
20250103,123700,557532989,765,765,765,765,0
20250103,123600,557532989,765,764,765,761,212
20250103,123500,557371499,764,764,764,764,0
20250103,123400,557371499,764,764,764,764,0
20250103,123300,557371499,764,764,764,764,0
20250103,123200,557371499,764,764,764,764,0
20250103,123100,557371499,764,764,764,764,0
20250103,123000,557371499,764,764,764,764,0
20250103,122900,557371499,764,764,764,764,2000
20250103,122800,555843499,763,763,763,763,669
20250103,122700,555333052,760,760,760,760,0
20250103,122600,555333052,760,760,760,760,0
20250103,122500,555333052,760,760,760,760,0
20250103,122400,555333052,760,760,760,760,701
20250103,122300,554800292,764,764,764,764,0
20250103,122200,554800292,764,764,764,764,0
20250103,122100,554800292,764,764,764,764,0
20250103,122000,554800292,764,764,764,764,0
20250103,121900,554800292,764,759,764,759,523
20250103,121800,554403273,758,759,759,758,500
20250103,121700,554024268,759,759,759,759,56
20250103,121600,553981764,758,758,758,758,0
20250103,121500,553981764,758,758,758,758,0
20250103,121400,553981764,758,760,760,758,2219
20250103,121300,552297942,760,760,760,760,0
20250103,121200,552297942,760,760,760,760,68
20250103,121100,552246262,760,760,760,760,0
20250103,121000,552246262,760,760,760,760,1000
20250103,120900,551486262,760,760,760,760,0
20250103,120800,551486262,760,760,760,760,0
20250103,120700,551486262,760,762,762,760,1157
20250103,120600,550605701,763,763,763,763,11
20250103,120500,550597308,764,764,764,764,17
20250103,120400,550584320,764,764,764,764,0
20250103,120300,550584320,764,764,764,764,110
20250103,120200,550500280,764,764,764,764,30
20250103,120100,550477360,764,764,764,764,0
20250103,120000,550477360,764,764,764,764,627
20250103,115900,549998332,766,766,766,766,1
20250103,115800,549997566,765,765,765,765,100
20250103,115700,549921066,765,767,767,765,2432
20250103,115600,548060567,767,767,768,767,239
20250103,115500,547877241,769,769,769,769,402
20250103,115400,547568103,765,765,765,765,0
20250103,115300,547568103,765,765,765,765,10
20250103,115200,547560453,765,765,765,765,0
20250103,115100,547560453,765,765,765,765,350
20250103,115000,547292703,766,766,766,766,37
20250103,114900,547264361,769,769,769,769,0
20250103,114800,547264361,769,766,769,766,70
20250103,114700,547210561,766,766,766,766,26
20250103,114600,547190645,766,766,766,766,0
20250103,114500,547190645,766,766,766,766,30
20250103,114400,547167665,765,765,765,765,0
20250103,114300,547167665,765,765,765,765,0
20250103,114200,547167665,765,766,766,765,700
20250103,114100,546632059,769,769,769,769,13
20250103,114000,546622062,769,769,769,769,0
20250103,113900,546622062,769,766,769,766,11
20250103,113800,546613606,769,769,769,769,37
20250103,113700,546585153,765,765,765,765,0
20250103,113600,546585153,765,767,767,765,1602
20250103,113500,545358987,765,765,765,765,2720
20250103,113400,543278187,765,767,767,765,556
20250103,113300,542852837,767,767,767,767,2
20250103,113200,542851303,767,769,770,767,454
20250103,113100,542502935,767,770,770,767,2687
20250103,113000,540438981,771,771,771,771,1368
20250103,112900,539384253,770,770,770,770,2442
20250103,112800,537503913,770,770,770,770,8291
20250103,112700,531119843,769,769,769,769,0
20250103,112600,531119843,769,769,769,769,10
20250103,112500,531112153,769,769,770,769,3966
20250103,112400,528060283,767,767,767,767,97
20250103,112300,527985884,767,767,768,766,21565
20250103,112200,511445696,767,767,767,767,10
20250103,112100,511438026,767,767,767,767,3192
20250103,112000,508989762,767,767,767,767,1285
20250103,111900,508004167,765,765,765,765,0
20250103,111800,508004167,765,765,765,765,28
20250103,111700,507982747,765,765,765,765,101
20250103,111600,507905482,764,764,764,764,30
20250103,111500,507882562,765,765,765,765,3
20250103,111400,507880267,765,765,765,765,203
20250103,111300,507724972,767,767,767,767,1972
20250103,111200,506212448,767,767,767,767,0
20250103,111100,506212448,767,767,767,767,2000
20250103,111000,504678448,767,767,767,767,651
20250103,110900,504179131,767,767,767,762,94
20250103,110800,504107133,762,763,763,762,1273
20250103,110700,503137074,764,764,764,764,227
20250103,110600,502963646,764,764,764,764,0
20250103,110500,502963646,764,764,764,764,135
20250103,110400,502860506,764,764,764,764,1322
20250103,110300,501850498,767,767,767,767,0
20250103,110200,501850498,767,760,767,760,1482
20250103,110100,500715704,767,766,767,766,376
20250103,110000,500427325,767,767,767,767,0
20250103,105900,500427325,767,760,767,760,3317
20250103,105800,497885158,760,760,760,760,0
20250103,105700,497885158,760,760,760,760,332
20250103,105600,497632838,760,760,760,760,0
20250103,105500,497632838,760,760,760,760,0
20250103,105400,497632838,760,760,760,760,1634
20250103,105300,496390998,760,761,761,760,1071
20250103,105200,495575969,761,765,766,761,1044
20250103,105100,494777475,765,765,765,765,15
20250103,105000,494766000,766,766,766,766,349
20250103,104900,494498666,766,763,766,763,2432
20250103,104800,492639768,760,760,760,760,700
20250103,104700,492107768,760,760,760,760,12070
20250103,104600,482934568,760,760,760,760,50
20250103,104500,482896568,760,760,760,760,238
20250103,104400,482715688,765,765,765,765,1
20250103,104300,482714923,762,761,762,761,262
20250103,104200,482515283,762,759,762,758,6734
20250103,104100,477407203,759,763,763,759,24245
20250103,104000,458966946,763,763,763,763,411
20250103,103900,458653353,763,763,763,763,2
20250103,103800,458651827,762,765,765,762,2
20250103,103700,458650300,765,765,765,765,800
20250103,103600,458038300,765,766,766,762,4344
20250103,103500,454721466,766,766,766,766,1302
20250103,103400,453724134,766,766,766,766,0
20250103,103300,453724134,766,769,769,766,9124
20250103,103200,446730991,770,770,772,770,205
20250103,103100,446573134,769,773,773,769,1495
20250103,103000,445420362,773,773,773,772,4474
20250103,102900,441962957,772,772,772,772,6
20250103,102800,441958325,772,774,774,772,541
20250103,102700,441540391,774,770,774,770,23607
20250103,102600,423288585,774,774,774,770,1954
20250103,102500,421776837,774,771,774,767,810
20250103,102400,421151140,766,769,769,766,4681
20250103,102300,417558793,770,773,773,770,1653
20250103,102200,416284442,771,772,775,771,1814
20250103,102100,414884429,772,772,776,772,3112
20250103,102000,412476429,769,769,769,769,1713
20250103,101900,411159132,773,773,773,773,102
20250103,101800,411080286,773,773,773,773,0
20250103,101700,411080286,773,772,773,772,4334
20250103,101600,407730242,773,770,773,767,12269
20250103,101500,398258154,770,771,773,769,11722
20250103,101400,389224257,771,771,772,771,8950
20250103,101300,382323806,771,773,775,770,1147
20250103,101200,381439748,773,769,774,765,52311
20250103,101100,341161934,769,765,769,765,2654
20250103,101000,339121224,765,770,770,765,6327
20250103,100900,334266380,769,763,770,762,42936
20250103,100800,301350682,763,764,764,763,176
20250103,100700,301216369,764,764,765,764,4948
20250103,100600,297431179,765,764,766,760,3535
20250103,100500,294729050,764,757,764,757,33556
20250103,100400,269200829,757,759,761,757,7999
20250103,100300,263121211,759,759,759,759,1
20250103,100200,263120452,759,756,759,756,11
20250103,100100,263112133,760,759,760,758,5026
20250103,100000,259295217,759,756,760,751,31273
20250103,095900,235729999,759,761,761,759,21688
20250103,095800,219246819,761,761,761,761,5361
20250103,095700,215167098,760,757,760,754,16006
20250103,095600,203052627,756,760,760,756,3989
20250103,095500,200024400,756,757,760,756,16217
20250103,095400,187711544,757,755,757,755,7506
20250103,095300,182039381,755,748,756,748,13850
20250103,095200,171617904,749,747,749,747,18621
20250103,095100,157702410,747,743,747,743,6841
20250103,095000,152592757,743,744,744,743,58
20250103,094900,152549613,744,741,744,741,5076
20250103,094800,148785297,740,745,745,740,13557
20250103,094700,138688874,744,739,744,739,44618
20250103,094600,105670316,739,739,739,738,12200
20250103,094500,96654716,734,734,734,734,0
20250103,094400,96654716,734,736,736,734,6602
20250103,094300,91801932,740,739,740,739,25798
20250103,094200,72711517,740,740,740,740,6010
20250103,094100,68264117,740,738,740,738,10664
20250103,094000,60379215,737,737,738,736,2211
20250103,093900,58748588,736,735,737,735,6195
20250103,093800,54192034,735,735,737,735,4000
20250103,093700,51249050,735,733,735,733,26
20250103,093600,51229957,732,731,732,731,201
20250103,093500,51083008,730,731,731,730,304
20250103,093400,50860785,731,731,731,731,3100
20250103,093300,48594685,731,730,731,730,10509
20250103,093200,40920012,730,730,730,730,419
20250103,093100,40614142,730,729,730,729,29
20250103,093000,40592975,729,727,729,727,1629
20250103,092900,39405888,724,726,726,724,673
20250103,092800,38918628,722,723,723,722,1000
20250103,092700,38196627,722,728,728,722,104
20250103,092600,38120939,728,729,729,728,360
20250103,092500,37858749,729,728,729,728,210
20250103,092400,37705660,728,728,728,728,1014
20250103,092300,36967468,728,728,728,728,0
20250103,092200,36967468,728,726,728,726,2001
20250103,092100,35514740,721,726,726,721,3261
20250103,092000,33161123,721,722,722,721,1400
20250103,091900,32150891,722,722,722,722,48
20250103,091800,32116235,727,727,727,727,6663
20250103,091700,27272234,727,727,727,727,1
20250103,091600,27271507,727,726,727,726,4999
20250103,091500,23637735,727,727,727,727,3500
20250103,091400,21093235,727,723,727,722,2120
20250103,091300,19560968,728,728,728,728,102
20250103,091200,19486712,723,723,723,723,1
20250103,091100,19485989,722,722,728,722,1752
20250103,091000,18218789,727,727,727,727,60
20250103,090900,18175169,727,726,727,726,550
20250103,090800,17775417,727,724,727,724,5
20250103,090700,17771794,722,728,728,722,140
20250103,090600,17670594,724,724,724,724,0
20250103,090500,17670594,724,723,724,723,1873
20250103,090400,16315099,723,723,723,723,510
20250103,090300,15946369,723,718,723,718,2237
20250103,090200,14340198,718,718,718,718,1
20250103,090100,14339480,716,716,716,716,1665
20250103,090000,13147340,715,730,730,715,18140