stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191000,529180854,836,836,836,836,5078
20250107,190900,529180854,836,836,836,836,0
20250107,190800,529180854,836,836,836,836,0
20250107,190700,529180854,836,836,836,836,0
20250107,190600,529180854,836,836,836,836,0
20250107,190500,529180854,836,836,836,836,0
20250107,190400,529180854,836,836,836,836,0
20250107,190300,529180854,836,836,836,836,0
20250107,190200,529180854,836,836,836,836,0
20250107,190100,529180854,836,836,836,836,0
20250107,190000,529180854,836,836,836,836,0
20250107,185900,529180854,836,836,836,836,0
20250107,185800,529180854,836,836,836,836,0
20250107,185700,529180854,836,836,836,836,0
20250107,185600,529180854,836,836,836,836,0
20250107,185500,529180854,836,836,836,836,0
20250107,185400,529180854,836,836,836,836,0
20250107,185300,529180854,836,836,836,836,0
20250107,185200,529180854,836,836,836,836,0
20250107,185100,529180854,836,836,836,836,0
20250107,185000,529180854,836,836,836,836,0
20250107,184900,529180854,836,836,836,836,0
20250107,184800,529180854,836,836,836,836,0
20250107,184700,529180854,836,836,836,836,0
20250107,184600,529180854,836,836,836,836,0
20250107,184500,529180854,836,836,836,836,0
20250107,184400,529180854,836,836,836,836,0
20250107,184300,529180854,836,836,836,836,0
20250107,184200,529180854,836,836,836,836,0
20250107,184100,529180854,836,836,836,836,0
20250107,184000,529180854,836,836,836,836,5078
20250107,183900,529180854,836,836,836,836,0
20250107,183800,529180854,836,836,836,836,0
20250107,183700,529180854,836,836,836,836,0
20250107,183600,529180854,836,836,836,836,0
20250107,183500,529180854,836,836,836,836,0
20250107,183400,529180854,836,836,836,836,0
20250107,183300,529180854,836,836,836,836,0
20250107,183200,529180854,836,836,836,836,0
20250107,183100,529180854,836,836,836,836,0
20250107,183000,529180854,836,836,836,836,0
20250107,182900,529180854,836,836,836,836,0
20250107,182800,529180854,836,836,836,836,0
20250107,182700,529180854,836,836,836,836,0
20250107,182600,529180854,836,836,836,836,0
20250107,182500,529180854,836,836,836,836,0
20250107,182400,529180854,836,836,836,836,0
20250107,182300,529180854,836,836,836,836,0
20250107,182200,529180854,836,836,836,836,0
20250107,182100,529180854,836,836,836,836,0
20250107,182000,529180854,836,836,836,836,0
20250107,181900,529180854,836,836,836,836,0
20250107,181800,529180854,836,836,836,836,0
20250107,181700,529180854,836,836,836,836,0
20250107,181600,529180854,836,836,836,836,0
20250107,181500,529180854,836,836,836,836,0
20250107,181400,529180854,836,836,836,836,0
20250107,181300,529180854,836,836,836,836,0
20250107,181200,529180854,836,836,836,836,0
20250107,181100,529180854,836,836,836,836,0
20250107,181000,529180854,836,836,836,836,5078
20250107,180900,529180854,836,836,836,836,0
20250107,180800,529180854,836,836,836,836,0
20250107,180700,529180854,836,836,836,836,0
20250107,180600,529180854,836,836,836,836,0
20250107,180500,529180854,836,836,836,836,0
20250107,180400,529180854,836,836,836,836,0
20250107,180300,529180854,836,836,836,836,0
20250107,180200,529180854,836,836,836,836,0
20250107,180100,529180854,836,836,836,836,0
20250107,180000,529180854,836,836,836,836,0
20250107,175900,529180854,836,836,836,836,0
20250107,175800,529180854,836,836,836,836,0
20250107,175700,529180854,836,836,836,836,0
20250107,175600,529180854,836,836,836,836,0
20250107,175500,529180854,836,836,836,836,0
20250107,175400,529180854,836,836,836,836,0
20250107,175300,529180854,836,836,836,836,0
20250107,175200,529180854,836,836,836,836,0
20250107,175100,529180854,836,836,836,836,0
20250107,175000,529180854,836,836,836,836,0
20250107,174900,529180854,836,836,836,836,0
20250107,174800,529180854,836,836,836,836,0
20250107,174700,529180854,836,836,836,836,0
20250107,174600,529180854,836,836,836,836,0
20250107,174500,529180854,836,836,836,836,0
20250107,174400,529180854,836,836,836,836,0
20250107,174300,529180854,836,836,836,836,0
20250107,174200,529180854,836,836,836,836,0
20250107,174100,529180854,836,836,836,836,0
20250107,174000,529180854,836,836,836,836,5078
20250107,173900,529180854,836,836,836,836,0
20250107,173800,529180854,836,836,836,836,0
20250107,173700,529180854,836,836,836,836,0
20250107,173600,529180854,836,836,836,836,0
20250107,173500,529180854,836,836,836,836,0
20250107,173400,529180854,836,836,836,836,0
20250107,173300,529180854,836,836,836,836,0
20250107,173200,529180854,836,836,836,836,0
20250107,173100,529180854,836,836,836,836,0
20250107,173000,529180854,836,836,836,836,0
20250107,172900,529180854,836,836,836,836,0
20250107,172800,529180854,836,836,836,836,0
20250107,172700,529180854,836,836,836,836,0
20250107,172600,529180854,836,836,836,836,0
20250107,172500,529180854,836,836,836,836,0
20250107,172400,529180854,836,836,836,836,0
20250107,172300,529180854,836,836,836,836,0
20250107,172200,529180854,836,836,836,836,0
20250107,172100,529180854,836,836,836,836,0
20250107,172000,529180854,836,836,836,836,0
20250107,171900,529180854,836,836,836,836,0
20250107,171800,529180854,836,836,836,836,0
20250107,171700,529180854,836,836,836,836,0
20250107,171600,529180854,836,836,836,836,0
20250107,171500,529180854,836,836,836,836,0
20250107,171400,529180854,836,836,836,836,0
20250107,171300,529180854,836,836,836,836,0
20250107,171200,529180854,836,836,836,836,0
20250107,171100,529180854,836,836,836,836,0
20250107,171000,529180854,836,836,836,836,5078
20250107,170900,529180854,836,836,836,836,0
20250107,170800,529180854,836,836,836,836,0
20250107,170700,529180854,836,836,836,836,0
20250107,170600,529180854,836,836,836,836,0
20250107,170500,529180854,836,836,836,836,0
20250107,170400,529180854,836,836,836,836,0
20250107,170300,529180854,836,836,836,836,0
20250107,170200,529180854,836,836,836,836,0
20250107,170100,529180854,836,836,836,836,0
20250107,170000,529180854,836,836,836,836,0
20250107,165900,529180854,836,836,836,836,0
20250107,165800,529180854,836,836,836,836,0
20250107,165700,529180854,836,836,836,836,0
20250107,165600,529180854,836,836,836,836,0
20250107,165500,529180854,836,836,836,836,0
20250107,165400,529180854,836,836,836,836,0
20250107,165300,529180854,836,836,836,836,0
20250107,165200,529180854,836,836,836,836,0
20250107,165100,529180854,836,836,836,836,0
20250107,165000,529180854,836,836,836,836,0
20250107,164900,529180854,836,836,836,836,0
20250107,164800,529180854,836,836,836,836,0
20250107,164700,529180854,836,836,836,836,0
20250107,164600,529180854,836,836,836,836,0
20250107,164500,529180854,836,836,836,836,0
20250107,164400,529180854,836,836,836,836,0
20250107,164300,529180854,836,836,836,836,0
20250107,164200,529180854,836,836,836,836,0
20250107,164100,529180854,836,836,836,836,0
20250107,164000,529180854,836,836,836,836,5078
20250107,163900,529180854,836,836,836,836,0
20250107,163800,529180854,836,836,836,836,0
20250107,163700,529180854,836,836,836,836,0
20250107,163600,529180854,836,836,836,836,0
20250107,163500,529180854,836,836,836,836,0
20250107,163400,529180854,836,836,836,836,0
20250107,163300,529180854,836,836,836,836,0
20250107,163200,529180854,836,836,836,836,0
20250107,163100,529180854,836,836,836,836,0
20250107,163000,529180854,836,836,836,836,0
20250107,162900,529180854,836,836,836,836,0
20250107,162800,529180854,836,836,836,836,0
20250107,162700,529180854,836,836,836,836,0
20250107,162600,529180854,836,836,836,836,0
20250107,162500,529180854,836,836,836,836,0
20250107,162400,529180854,836,836,836,836,0
20250107,162300,529180854,836,836,836,836,0
20250107,162200,529180854,836,836,836,836,0
20250107,162100,529180854,836,836,836,836,0
20250107,162000,529180854,836,836,836,836,0
20250107,161900,529180854,836,836,836,836,0
20250107,161800,529180854,836,836,836,836,0
20250107,161700,529180854,836,836,836,836,0
20250107,161600,529180854,836,836,836,836,0
20250107,161500,529180854,836,836,836,836,0
20250107,161400,529180854,836,836,836,836,0
20250107,161300,529180854,836,836,836,836,0
20250107,161200,529180854,836,836,836,836,0
20250107,161100,529180854,836,836,836,836,0
20250107,161000,529180854,836,836,836,836,5078
20250107,160900,529180854,836,836,836,836,0
20250107,160800,529180854,836,836,836,836,0
20250107,160700,529180854,836,836,836,836,0
20250107,160600,529180854,836,836,836,836,0
20250107,160500,529180854,836,836,836,836,0
20250107,160400,529180854,836,836,836,836,0
20250107,160300,529180854,836,836,836,836,0
20250107,160200,529180854,836,836,836,836,0
20250107,160100,529180854,836,836,836,836,0
20250107,160000,529180854,836,836,836,836,0
20250107,155900,529180854,836,836,836,836,0
20250107,155800,529180854,836,836,836,836,0
20250107,155700,529180854,836,836,836,836,0
20250107,155600,529180854,836,836,836,836,0
20250107,155500,529180854,836,836,836,836,0
20250107,155400,529180854,836,836,836,836,0
20250107,155300,529180854,836,836,836,836,0
20250107,155200,529180854,836,836,836,836,0
20250107,155100,529180854,836,836,836,836,0
20250107,155000,529180854,836,836,836,836,0
20250107,154900,529180854,836,836,836,836,0
20250107,154800,529180854,836,836,836,836,0
20250107,154700,529180854,836,836,836,836,0
20250107,154600,529180854,836,836,836,836,0
20250107,154500,529180854,836,836,836,836,0
20250107,154400,529180854,836,836,836,836,0
20250107,154300,529180854,836,836,836,836,0
20250107,154200,529180854,836,836,836,836,0
20250107,154100,529180854,836,836,836,836,0
20250107,154000,529180854,836,836,836,836,5078
20250107,153900,529180854,836,836,836,836,0
20250107,153800,529180854,836,836,836,836,0
20250107,153700,529180854,836,836,836,836,0
20250107,153600,529180854,836,836,836,836,0
20250107,153500,529180854,836,836,836,836,0
20250107,153400,529180854,836,836,836,836,0
20250107,153300,529180854,836,836,836,836,0
20250107,153200,529180854,836,836,836,836,0
20250107,153100,529180854,836,836,836,836,0
20250107,153000,529180854,836,836,836,836,5078
20250107,152900,524935646,838,838,838,838,0
20250107,152800,524935646,838,838,838,838,0
20250107,152700,524935646,838,838,838,838,0
20250107,152600,524935646,838,838,838,838,0
20250107,152500,524935646,838,838,838,838,0
20250107,152400,524935646,838,838,838,838,0
20250107,152300,524935646,838,838,838,838,0
20250107,152200,524935646,838,838,838,838,0
20250107,152100,524935646,838,838,838,838,0
20250107,152000,524935646,838,838,838,838,0
20250107,151900,524935646,838,836,838,836,1002
20250107,151800,524097972,838,836,838,836,759
20250107,151700,523463446,838,838,838,838,0
20250107,151600,523463446,838,838,838,838,11
20250107,151500,523454228,838,838,838,838,1
20250107,151400,523453390,836,836,836,836,0
20250107,151300,523453390,836,836,836,836,758
20250107,151200,522819702,836,836,836,836,3441
20250107,151100,519943026,836,836,836,836,0
20250107,151000,519943026,836,836,836,836,1
20250107,150900,519942190,836,836,836,836,539
20250107,150800,519491586,836,836,836,836,48
20250107,150700,519451458,838,838,838,838,0
20250107,150600,519451458,838,837,838,837,838
20250107,150500,518749714,837,836,837,836,46
20250107,150400,518711257,838,838,838,838,0
20250107,150300,518711257,838,835,838,835,24963
20250107,150200,497801956,835,835,835,835,0
20250107,150100,497801956,835,835,835,835,1723
20250107,150000,496363251,835,835,835,835,15
20250107,145900,496350726,835,835,835,835,0
20250107,145800,496350726,835,834,835,834,501
20250107,145700,495932891,835,835,835,835,4605
20250107,145600,492087716,835,835,835,835,0
20250107,145500,492087716,835,835,835,835,1000
20250107,145400,491252716,836,836,836,836,38
20250107,145300,491220948,836,836,836,836,1
20250107,145200,491220112,835,835,835,835,0
20250107,145100,491220112,835,835,835,835,0
20250107,145000,491220112,835,835,835,835,0
20250107,144900,491220112,835,835,835,835,100
20250107,144800,491136612,836,836,836,836,0
20250107,144700,491136612,836,836,836,836,499
20250107,144600,490719448,837,836,837,835,7801
20250107,144500,484204096,836,836,836,836,502
20250107,144400,483784424,836,836,836,836,1000
20250107,144300,482948424,835,836,836,835,995
20250107,144200,482116606,837,837,837,837,5973
20250107,144100,477117205,837,837,837,837,1
20250107,144000,477116368,835,835,835,835,10
20250107,143900,477108018,835,835,835,835,0
20250107,143800,477108018,835,835,835,835,0
20250107,143700,477108018,835,836,836,835,1101
20250107,143600,476187683,835,837,837,835,122
20250107,143500,476085811,835,836,836,835,100
20250107,143400,476002301,835,835,835,835,4
20250107,143300,475998961,837,835,837,835,991
20250107,143200,475171474,835,835,837,835,369
20250107,143100,474863350,834,834,834,834,0
20250107,143000,474863350,834,836,836,834,9104
20250107,142900,467262722,835,836,836,835,8
20250107,142800,467256036,836,836,836,836,1500
20250107,142700,466002036,836,836,836,836,9
20250107,142600,465994512,836,836,836,836,0
20250107,142500,465994512,836,836,836,836,0
20250107,142400,465994512,836,836,836,836,0
20250107,142300,465994512,836,836,836,836,15
20250107,142200,465981972,836,836,836,836,0
20250107,142100,465981972,836,836,836,836,1
20250107,142000,465981136,835,835,835,835,0
20250107,141900,465981136,835,835,835,835,2000
20250107,141800,464311136,835,835,835,835,1000
20250107,141700,463476136,835,835,835,835,0
20250107,141600,463476136,835,835,835,835,1001
20250107,141500,462640301,835,835,835,835,3
20250107,141400,462637796,836,835,836,835,501
20250107,141300,462219460,835,835,835,835,102
20250107,141200,462134290,836,836,836,836,1
20250107,141100,462133454,835,835,835,835,0
20250107,141000,462133454,835,835,835,835,0
20250107,140900,462133454,835,835,835,835,1
20250107,140800,462132619,835,835,835,835,1000
20250107,140700,461297619,835,835,835,835,0
20250107,140600,461297619,835,835,835,835,12
20250107,140500,461287599,836,836,836,836,500
20250107,140400,460869599,836,836,836,836,1
20250107,140300,460868763,834,834,834,834,820
20250107,140200,460184883,834,836,836,834,3078
20250107,140100,457617113,836,836,836,836,1
20250107,140000,457616277,835,835,835,835,711
20250107,135900,457022592,835,835,835,835,1048
20250107,135800,456147512,835,835,835,835,59
20250107,135700,456098247,835,837,837,835,501
20250107,135600,455679910,835,835,835,835,1154
20250107,135500,454716320,835,835,835,835,0
20250107,135400,454716320,835,835,835,835,0
20250107,135300,454716320,835,835,835,835,2070
20250107,135200,452987870,837,837,837,837,0
20250107,135100,452987870,837,837,837,837,67
20250107,135000,452931791,838,835,838,835,50
20250107,134900,452889921,838,837,838,837,1035
20250107,134800,452023591,836,836,836,836,1000
20250107,134700,451187591,837,837,837,837,100
20250107,134600,451103891,837,837,837,837,0
20250107,134500,451103891,837,837,837,837,10
20250107,134400,451095521,838,838,838,838,0
20250107,134300,451095521,838,838,838,838,5
20250107,134200,451091331,838,838,838,838,400
20250107,134100,450756131,838,837,838,837,21
20250107,134000,450738553,837,837,837,837,11
20250107,133900,450729346,836,836,836,836,414
20250107,133800,450383242,835,835,835,835,341
20250107,133700,450098507,835,835,836,835,7704
20250107,133600,443660667,835,835,835,834,1194
20250107,133500,442663800,835,835,835,835,10
20250107,133400,442655450,835,835,835,835,0
20250107,133300,442655450,835,835,835,835,0
20250107,133200,442655450,835,835,835,835,6150
20250107,133100,437520200,835,835,835,835,0
20250107,133000,437520200,835,835,835,835,0
20250107,132900,437520200,835,835,835,835,0
20250107,132800,437520200,835,835,835,835,0
20250107,132700,437520200,835,835,835,835,1067
20250107,132600,436629255,835,835,835,835,1000
20250107,132500,435794255,835,835,835,835,0
20250107,132400,435794255,835,835,835,835,0
20250107,132300,435794255,835,836,836,835,505
20250107,132200,435372575,836,836,836,836,0
20250107,132100,435372575,836,836,836,836,1
20250107,132000,435371739,835,835,835,835,1970
20250107,131900,433726789,836,836,836,836,124
20250107,131800,433623125,836,836,836,836,1257
20250107,131700,432572273,836,836,836,836,11
20250107,131600,432563077,836,836,836,836,6
20250107,131500,432558061,835,835,835,835,0
20250107,131400,432558061,835,835,835,835,23
20250107,131300,432538856,835,835,835,835,0
20250107,131200,432538856,835,835,835,835,3865
20250107,131100,429311581,835,835,835,835,0
20250107,131000,429311581,835,835,835,835,0
20250107,130900,429311581,835,835,835,835,0
20250107,130800,429311581,835,836,836,835,1525
20250107,130700,428038186,836,835,836,835,400
20250107,130600,427704185,835,835,835,835,122
20250107,130500,427602315,835,835,835,835,400
20250107,130400,427268315,836,836,836,836,0
20250107,130300,427268315,836,836,836,836,19
20250107,130200,427252431,836,836,836,836,0
20250107,130100,427252431,836,836,836,836,0
20250107,130000,427252431,836,836,836,836,0
20250107,125900,427252431,836,836,836,836,0
20250107,125800,427252431,836,836,836,836,0
20250107,125700,427252431,836,836,836,836,0
20250107,125600,427252431,836,836,836,836,20
20250107,125500,427235711,835,836,836,835,90
20250107,125400,427160521,836,835,836,835,127
20250107,125300,427054357,835,835,835,835,1447
20250107,125200,425846112,835,835,835,835,0
20250107,125100,425846112,835,835,835,835,5000
20250107,125000,421671112,835,835,835,835,0
20250107,124900,421671112,835,835,835,835,451
20250107,124800,421294527,835,835,835,835,0
20250107,124700,421294527,835,835,835,835,0
20250107,124600,421294527,835,835,835,835,400
20250107,124500,420960527,836,836,836,836,0
20250107,124400,420960527,836,836,836,836,0
20250107,124300,420960527,836,836,836,836,24
20250107,124200,420940463,835,835,835,835,0
20250107,124100,420940463,835,834,835,834,2100
20250107,124000,419187063,834,834,834,834,0
20250107,123900,419187063,834,834,834,834,0
20250107,123800,419187063,834,834,834,834,0
20250107,123700,419187063,834,834,834,834,0
20250107,123600,419187063,834,834,834,834,961
20250107,123500,418385589,834,834,834,834,57
20250107,123400,418338051,834,834,834,834,250
20250107,123300,418129551,834,834,834,834,0
20250107,123200,418129551,834,834,834,834,0
20250107,123100,418129551,834,834,834,834,20
20250107,123000,418112871,834,834,834,834,4739
20250107,122900,414160545,834,833,834,833,6372
20250107,122800,408846969,832,832,832,832,200
20250107,122700,408680569,833,832,833,832,71
20250107,122600,408621486,832,832,832,832,10800
20250107,122500,399635886,832,832,832,832,1000
20250107,122400,398803886,833,833,833,833,6
20250107,122300,398798888,833,833,833,833,1980
20250107,122200,397149548,833,833,833,833,0
20250107,122100,397149548,833,833,833,832,2102
20250107,122000,395398782,835,835,835,835,0
20250107,121900,395398782,835,835,835,835,0
20250107,121800,395398782,835,834,835,834,585
20250107,121700,394910310,834,834,834,834,97
20250107,121600,394829412,835,835,835,835,10
20250107,121500,394821062,835,835,835,835,711
20250107,121400,394227377,835,835,835,835,0
20250107,121300,394227377,835,835,835,835,88
20250107,121200,394153897,835,835,835,835,0
20250107,121100,394153897,835,833,835,832,615
20250107,121000,393642103,832,833,833,832,10000
20250107,120900,385321864,835,835,835,835,0
20250107,120800,385321864,835,835,835,835,0
20250107,120700,385321864,835,834,835,834,49
20250107,120600,385280997,834,834,834,834,638
20250107,120500,384748905,834,834,834,834,0
20250107,120400,384748905,834,834,834,833,514
20250107,120300,384320729,835,835,835,835,3
20250107,120200,384318224,835,835,835,835,0
20250107,120100,384318224,835,835,835,835,21
20250107,120000,384300689,835,835,835,835,239
20250107,115900,384101124,836,836,836,836,0
20250107,115800,384101124,836,836,836,836,0
20250107,115700,384101124,836,836,836,836,100
20250107,115600,384017524,836,836,836,836,200
20250107,115500,383850324,837,837,837,837,1000
20250107,115400,383013324,837,837,837,837,0
20250107,115300,383013324,837,835,837,835,7400
20250107,115200,376819536,837,835,837,835,23
20250107,115100,376800295,835,835,835,833,16100
20250107,115000,363376557,835,835,835,835,150
20250107,114900,363251307,835,836,836,835,4667
20250107,114800,359354012,836,835,836,835,168
20250107,114700,359213705,835,835,835,835,3072
20250107,114600,356648585,835,835,835,835,0
20250107,114500,356648585,835,835,835,835,10
20250107,114400,356640235,835,835,835,835,7282
20250107,114300,350559765,835,835,835,835,50
20250107,114200,350518015,835,835,835,835,0
20250107,114100,350518015,835,837,837,835,611
20250107,114000,350007828,835,837,837,835,10920
20250107,113900,340887247,836,836,836,836,700
20250107,113800,340302047,836,836,836,836,0
20250107,113700,340302047,836,836,837,836,2393
20250107,113600,338299111,836,836,836,836,0
20250107,113500,338299111,836,836,836,836,1
20250107,113400,338298275,837,837,837,837,24
20250107,113300,338278187,837,837,837,837,1194
20250107,113200,337278809,836,836,836,836,31
20250107,113100,337252893,836,836,836,836,36
20250107,113000,337222797,836,836,836,836,0
20250107,112900,337222797,836,836,836,836,100
20250107,112800,337139197,836,836,836,836,0
20250107,112700,337139197,836,836,836,836,0
20250107,112600,337139197,836,836,836,836,0
20250107,112500,337139197,836,836,836,836,0
20250107,112400,337139197,836,836,836,834,7737
20250107,112300,330679923,836,836,836,836,327
20250107,112200,330406551,836,836,836,836,1
20250107,112100,330405715,837,837,837,837,0
20250107,112000,330405715,837,838,838,837,1035
20250107,111900,329539419,838,838,838,838,509
20250107,111800,329112877,838,838,838,838,0
20250107,111700,329112877,838,838,838,838,1089
20250107,111600,328200295,838,838,838,838,784
20250107,111500,327543303,839,839,839,839,0
20250107,111400,327543303,839,839,839,839,192
20250107,111300,327382215,839,839,839,839,190
20250107,111200,327222805,839,839,839,839,355
20250107,111100,326924960,839,839,839,839,50
20250107,111000,326883010,839,839,839,839,120
20250107,110900,326782330,839,839,839,839,0
20250107,110800,326782330,839,838,839,838,4586
20250107,110700,322935677,839,839,839,839,0
20250107,110600,322935677,839,839,839,839,889
20250107,110500,322189806,838,838,838,838,1206
20250107,110400,321179178,838,838,838,838,0
20250107,110300,321179178,838,838,838,838,20
20250107,110200,321162418,838,837,838,837,238
20250107,110100,320962975,838,838,838,838,1045
20250107,110000,320087265,838,838,838,838,2687
20250107,105900,317835559,838,838,838,838,300
20250107,105800,317584159,838,838,838,838,3
20250107,105700,317581645,838,838,838,838,0
20250107,105600,317581645,838,838,838,838,10
20250107,105500,317573265,838,837,838,837,65
20250107,105400,317518859,836,836,836,836,288
20250107,105300,317278091,836,836,836,836,2197
20250107,105200,315441399,836,836,836,836,2000
20250107,105100,313769399,834,834,834,834,12665
20250107,105000,303206789,835,835,835,835,240
20250107,104900,303006389,835,835,835,835,838
20250107,104800,302306659,835,835,835,835,3000
20250107,104700,299801659,836,836,836,836,119
20250107,104600,299702175,835,833,835,833,14633
20250107,104500,287511620,833,833,833,833,70
20250107,104400,287453310,833,833,833,833,600
20250107,104300,286953510,833,833,833,833,33
20250107,104200,286926021,833,833,833,833,266
20250107,104100,286704443,834,834,834,834,0
20250107,104000,286704443,834,834,834,834,554
20250107,103900,286242407,833,835,835,833,869
20250107,103800,285518497,835,836,836,833,7603
20250107,103700,279180872,836,836,836,836,120
20250107,103600,279080552,837,837,837,837,8
20250107,103500,279073856,837,837,837,837,580
20250107,103400,278588396,837,837,837,837,200
20250107,103300,278420996,837,837,837,837,23
20250107,103200,278401745,837,837,837,837,57
20250107,103100,278354036,834,834,834,834,0
20250107,103000,278354036,834,835,835,834,1574
20250107,102900,277039761,835,835,835,835,259
20250107,102800,276823496,835,835,835,835,2
20250107,102700,276821826,835,835,835,835,0
20250107,102600,276821826,835,836,836,835,7004
20250107,102500,270972436,837,837,837,837,60
20250107,102400,270922216,837,838,838,837,787
20250107,102300,270263494,835,838,838,835,1370
20250107,102200,269116544,835,835,835,835,361
20250107,102100,268815109,838,838,838,838,0
20250107,102000,268815109,838,838,838,838,1
20250107,101900,268814271,835,835,835,835,32
20250107,101800,268787551,835,836,836,835,2092
20250107,101700,267038731,836,836,836,836,1670
20250107,101600,265642611,838,838,838,838,510
20250107,101500,265215231,838,838,838,838,1
20250107,101400,265214393,838,838,838,838,505
20250107,101300,264791203,838,838,838,838,0
20250107,101200,264791203,838,838,838,838,56
20250107,101100,264744275,837,838,838,837,108
20250107,101000,264653781,838,838,838,838,14
20250107,100900,264642049,838,838,838,838,1019
20250107,100800,263788127,838,838,838,838,2
20250107,100700,263786451,838,837,838,834,123
20250107,100600,263683386,838,838,838,838,93
20250107,100500,263605452,838,839,839,838,6
20250107,100400,263600419,834,835,835,834,700
20250107,100300,263016549,834,839,839,834,6185
20250107,100200,257850269,839,838,839,836,1990
20250107,100100,256185165,838,838,838,838,58
20250107,100000,256136561,839,837,839,837,211
20250107,095900,255959932,837,837,837,837,5
20250107,095800,255955747,837,837,837,837,0
20250107,095700,255955747,837,837,837,837,2972
20250107,095600,253468183,837,840,840,837,1008
20250107,095500,252621487,836,836,836,836,70
20250107,095400,252562967,840,840,840,840,200
20250107,095300,252394967,840,839,840,839,1347
20250107,095200,251264521,838,838,838,838,1242
20250107,095100,250223725,837,836,837,836,601
20250107,095000,249720794,835,835,835,835,244
20250107,094900,249517054,836,836,836,836,1
20250107,094800,249516218,836,835,836,835,39272
20250107,094700,216723817,835,832,835,832,4101
20250107,094600,213299782,832,832,832,832,5016
20250107,094500,209126470,832,832,832,832,220
20250107,094400,208943430,832,832,832,832,0
20250107,094300,208943430,832,834,834,832,3012
20250107,094200,206436332,834,832,835,832,4261
20250107,094100,202884654,834,833,834,832,4796
20250107,094000,198885290,832,834,834,832,3
20250107,093900,198882790,834,833,834,832,1502
20250107,093800,197632318,833,833,833,833,236
20250107,093700,197435730,833,834,834,833,13371
20250107,093600,186295893,835,834,835,834,4929
20250107,093500,182181107,835,835,835,835,82
20250107,093400,182112637,835,835,835,833,769
20250107,093300,181471533,835,833,835,833,3989
20250107,093200,178146310,833,833,833,832,3006
20250107,093100,175645313,833,832,833,832,2302
20250107,093000,173730047,833,833,833,832,2252
20250107,092900,171855940,836,836,836,836,0
20250107,092800,171855940,836,836,836,836,0
20250107,092700,171855940,836,832,836,832,242
20250107,092600,171654588,832,836,836,832,3321
20250107,092500,168887369,836,836,836,836,0
20250107,092400,168887369,836,836,836,835,15
20250107,092300,168874838,836,832,836,831,10261
20250107,092200,160338646,832,833,833,832,4386
20250107,092100,156686542,836,833,836,832,4865
20250107,092000,152636475,833,834,835,833,11592
20250107,091900,142971295,837,834,837,834,7154
20250107,091800,137003832,834,836,837,834,10194
20250107,091700,128500596,836,836,836,835,5216
20250107,091600,124142533,836,837,839,836,7488
20250107,091500,117878162,839,838,839,838,6384
20250107,091400,112528247,838,839,839,838,2554
20250107,091300,110387639,839,838,839,838,2501
20250107,091200,108291300,839,838,839,838,3116
20250107,091100,105679091,838,837,838,836,3366
20250107,091000,102861464,838,839,839,837,7765
20250107,090900,96353968,841,838,841,838,318
20250107,090800,96086584,841,838,841,838,15243
20250107,090700,83284041,841,841,841,840,5902
20250107,090600,78321459,841,841,841,841,6516
20250107,090500,72841503,841,841,842,841,4718
20250107,090400,68873664,841,840,841,840,8581
20250107,090300,61658043,840,841,841,840,14355
20250107,090200,49591456,841,836,841,834,23070
20250107,090100,30233006,836,836,838,834,15835
20250107,090000,17017771,835,834,835,834,20405