stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,203400,188282721,425,425,425,425,5808
20250102,203300,188282721,425,425,425,425,0
20250102,203200,188282721,425,425,425,425,0
20250102,203100,188282721,425,425,425,425,0
20250102,203000,188282721,425,425,425,425,0
20250102,202900,188282721,425,425,425,425,0
20250102,202800,188282721,425,425,425,425,0
20250102,202700,188282721,425,425,425,425,0
20250102,202600,188282721,425,425,425,425,0
20250102,202500,188282721,425,425,425,425,0
20250102,202400,188282721,425,425,425,425,0
20250102,202300,188282721,425,425,425,425,0
20250102,202200,188282721,425,425,425,425,0
20250102,202100,188282721,425,425,425,425,0
20250102,202000,188282721,425,425,425,425,0
20250102,201900,188282721,425,425,425,425,0
20250102,201800,188282721,425,425,425,425,0
20250102,201700,188282721,425,425,425,425,0
20250102,201600,188282721,425,425,425,425,0
20250102,201500,188282721,425,425,425,425,0
20250102,201400,188282721,425,425,425,425,0
20250102,201300,188282721,425,425,425,425,0
20250102,201200,188282721,425,425,425,425,0
20250102,201100,188282721,425,425,425,425,0
20250102,201000,188282721,425,425,425,425,0
20250102,200900,188282721,425,425,425,425,0
20250102,200800,188282721,425,425,425,425,0
20250102,200700,188282721,425,425,425,425,0
20250102,200600,188282721,425,425,425,425,0
20250102,200500,188282721,425,425,425,425,0
20250102,200400,188282721,425,425,425,425,5808
20250102,200300,188282721,425,425,425,425,0
20250102,200200,188282721,425,425,425,425,0
20250102,200100,188282721,425,425,425,425,0
20250102,200000,188282721,425,425,425,425,0
20250102,195900,188282721,425,425,425,425,0
20250102,195800,188282721,425,425,425,425,0
20250102,195700,188282721,425,425,425,425,0
20250102,195600,188282721,425,425,425,425,0
20250102,195500,188282721,425,425,425,425,0
20250102,195400,188282721,425,425,425,425,0
20250102,195300,188282721,425,425,425,425,0
20250102,195200,188282721,425,425,425,425,0
20250102,195100,188282721,425,425,425,425,0
20250102,195000,188282721,425,425,425,425,0
20250102,194900,188282721,425,425,425,425,0
20250102,194800,188282721,425,425,425,425,0
20250102,194700,188282721,425,425,425,425,0
20250102,194600,188282721,425,425,425,425,0
20250102,194500,188282721,425,425,425,425,0
20250102,194400,188282721,425,425,425,425,0
20250102,194300,188282721,425,425,425,425,0
20250102,194200,188282721,425,425,425,425,0
20250102,194100,188282721,425,425,425,425,0
20250102,194000,188282721,425,425,425,425,0
20250102,193900,188282721,425,425,425,425,0
20250102,193800,188282721,425,425,425,425,0
20250102,193700,188282721,425,425,425,425,0
20250102,193600,188282721,425,425,425,425,0
20250102,193500,188282721,425,425,425,425,0
20250102,193400,188282721,425,425,425,425,5808
20250102,193300,188282721,425,425,425,425,0
20250102,193200,188282721,425,425,425,425,0
20250102,193100,188282721,425,425,425,425,0
20250102,193000,188282721,425,425,425,425,0
20250102,192900,188282721,425,425,425,425,0
20250102,192800,188282721,425,425,425,425,0
20250102,192700,188282721,425,425,425,425,0
20250102,192600,188282721,425,425,425,425,0
20250102,192500,188282721,425,425,425,425,0
20250102,192400,188282721,425,425,425,425,0
20250102,192300,188282721,425,425,425,425,0
20250102,192200,188282721,425,425,425,425,0
20250102,192100,188282721,425,425,425,425,0
20250102,192000,188282721,425,425,425,425,0
20250102,191900,188282721,425,425,425,425,0
20250102,191800,188282721,425,425,425,425,0
20250102,191700,188282721,425,425,425,425,0
20250102,191600,188282721,425,425,425,425,0
20250102,191500,188282721,425,425,425,425,0
20250102,191400,188282721,425,425,425,425,0
20250102,191300,188282721,425,425,425,425,0
20250102,191200,188282721,425,425,425,425,0
20250102,191100,188282721,425,425,425,425,0
20250102,191000,188282721,425,425,425,425,0
20250102,190900,188282721,425,425,425,425,0
20250102,190800,188282721,425,425,425,425,0
20250102,190700,188282721,425,425,425,425,0
20250102,190600,188282721,425,425,425,425,0
20250102,190500,188282721,425,425,425,425,0
20250102,190400,188282721,425,425,425,425,5808
20250102,190300,188282721,425,425,425,425,0
20250102,190200,188282721,425,425,425,425,0
20250102,190100,188282721,425,425,425,425,0
20250102,190000,188282721,425,425,425,425,0
20250102,185900,188282721,425,425,425,425,0
20250102,185800,188282721,425,425,425,425,0
20250102,185700,188282721,425,425,425,425,0
20250102,185600,188282721,425,425,425,425,0
20250102,185500,188282721,425,425,425,425,0
20250102,185400,188282721,425,425,425,425,0
20250102,185300,188282721,425,425,425,425,0
20250102,185200,188282721,425,425,425,425,0
20250102,185100,188282721,425,425,425,425,0
20250102,185000,188282721,425,425,425,425,0
20250102,184900,188282721,425,425,425,425,0
20250102,184800,188282721,425,425,425,425,0
20250102,184700,188282721,425,425,425,425,0
20250102,184600,188282721,425,425,425,425,0
20250102,184500,188282721,425,425,425,425,0
20250102,184400,188282721,425,425,425,425,0
20250102,184300,188282721,425,425,425,425,0
20250102,184200,188282721,425,425,425,425,0
20250102,184100,188282721,425,425,425,425,0
20250102,184000,188282721,425,425,425,425,0
20250102,183900,188282721,425,425,425,425,0
20250102,183800,188282721,425,425,425,425,0
20250102,183700,188282721,425,425,425,425,0
20250102,183600,188282721,425,425,425,425,0
20250102,183500,188282721,425,425,425,425,0
20250102,183400,188282721,425,425,425,425,5808
20250102,183300,188282721,425,425,425,425,0
20250102,183200,188282721,425,425,425,425,0
20250102,183100,188282721,425,425,425,425,0
20250102,183000,188282721,425,425,425,425,0
20250102,182900,188282721,425,425,425,425,0
20250102,182800,188282721,425,425,425,425,0
20250102,182700,188282721,425,425,425,425,0
20250102,182600,188282721,425,425,425,425,0
20250102,182500,188282721,425,425,425,425,0
20250102,182400,188282721,425,425,425,425,0
20250102,182300,188282721,425,425,425,425,0
20250102,182200,188282721,425,425,425,425,0
20250102,182100,188282721,425,425,425,425,0
20250102,182000,188282721,425,425,425,425,0
20250102,181900,188282721,425,425,425,425,0
20250102,181800,188282721,425,425,425,425,0
20250102,181700,188282721,425,425,425,425,0
20250102,181600,188282721,425,425,425,425,0
20250102,181500,188282721,425,425,425,425,0
20250102,181400,188282721,425,425,425,425,0
20250102,181300,188282721,425,425,425,425,0
20250102,181200,188282721,425,425,425,425,0
20250102,181100,188282721,425,425,425,425,0
20250102,181000,188282721,425,425,425,425,0
20250102,180900,188282721,425,425,425,425,0
20250102,180800,188282721,425,425,425,425,0
20250102,180700,188282721,425,425,425,425,0
20250102,180600,188282721,425,425,425,425,0
20250102,180500,188282721,425,425,425,425,0
20250102,180400,188282721,425,425,425,425,5808
20250102,180300,188282721,425,425,425,425,0
20250102,180200,188282721,425,425,425,425,0
20250102,180100,188282721,425,425,425,425,0
20250102,180000,188282721,425,425,425,425,0
20250102,175900,188282721,425,425,425,425,0
20250102,175800,188282721,425,425,425,425,0
20250102,175700,188282721,425,425,425,425,0
20250102,175600,188282721,425,425,425,425,0
20250102,175500,188282721,425,425,425,425,0
20250102,175400,188282721,425,425,425,425,0
20250102,175300,188282721,425,425,425,425,0
20250102,175200,188282721,425,425,425,425,0
20250102,175100,188282721,425,425,425,425,0
20250102,175000,188282721,425,425,425,425,0
20250102,174900,188282721,425,425,425,425,0
20250102,174800,188282721,425,425,425,425,0
20250102,174700,188282721,425,425,425,425,0
20250102,174600,188282721,425,425,425,425,0
20250102,174500,188282721,425,425,425,425,0
20250102,174400,188282721,425,425,425,425,0
20250102,174300,188282721,425,425,425,425,0
20250102,174200,188282721,425,425,425,425,0
20250102,174100,188282721,425,425,425,425,0
20250102,174000,188282721,425,425,425,425,0
20250102,173900,188282721,425,425,425,425,0
20250102,173800,188282721,425,425,425,425,0
20250102,173700,188282721,425,425,425,425,0
20250102,173600,188282721,425,425,425,425,0
20250102,173500,188282721,425,425,425,425,0
20250102,173400,188282721,425,425,425,425,5808
20250102,173300,188282721,425,425,425,425,0
20250102,173200,188282721,425,425,425,425,0
20250102,173100,188282721,425,425,425,425,0
20250102,173000,188282721,425,425,425,425,0
20250102,172900,188282721,425,425,425,425,0
20250102,172800,188282721,425,425,425,425,0
20250102,172700,188282721,425,425,425,425,0
20250102,172600,188282721,425,425,425,425,0
20250102,172500,188282721,425,425,425,425,0
20250102,172400,188282721,425,425,425,425,0
20250102,172300,188282721,425,425,425,425,0
20250102,172200,188282721,425,425,425,425,0
20250102,172100,188282721,425,425,425,425,0
20250102,172000,188282721,425,425,425,425,0
20250102,171900,188282721,425,425,425,425,0
20250102,171800,188282721,425,425,425,425,0
20250102,171700,188282721,425,425,425,425,0
20250102,171600,188282721,425,425,425,425,0
20250102,171500,188282721,425,425,425,425,0
20250102,171400,188282721,425,425,425,425,0
20250102,171300,188282721,425,425,425,425,0
20250102,171200,188282721,425,425,425,425,0
20250102,171100,188282721,425,425,425,425,0
20250102,171000,188282721,425,425,425,425,0
20250102,170900,188282721,425,425,425,425,0
20250102,170800,188282721,425,425,425,425,0
20250102,170700,188282721,425,425,425,425,0
20250102,170600,188282721,425,425,425,425,0
20250102,170500,188282721,425,425,425,425,0
20250102,170400,188282721,425,425,425,425,5808
20250102,170300,188282721,425,425,425,425,0
20250102,170200,188282721,425,425,425,425,0
20250102,170100,188282721,425,425,425,425,0
20250102,170000,188282721,425,425,425,425,0
20250102,165900,188282721,425,425,425,425,0
20250102,165800,188282721,425,425,425,425,0
20250102,165700,188282721,425,425,425,425,0
20250102,165600,188282721,425,425,425,425,0
20250102,165500,188282721,425,425,425,425,0
20250102,165400,188282721,425,425,425,425,0
20250102,165300,188282721,425,425,425,425,0
20250102,165200,188282721,425,425,425,425,0
20250102,165100,188282721,425,425,425,425,0
20250102,165000,188282721,425,425,425,425,0
20250102,164900,188282721,425,425,425,425,0
20250102,164800,188282721,425,425,425,425,0
20250102,164700,188282721,425,425,425,425,0
20250102,164600,188282721,425,425,425,425,0
20250102,164500,188282721,425,425,425,425,0
20250102,164400,188282721,425,425,425,425,0
20250102,164300,188282721,425,425,425,425,0
20250102,164200,188282721,425,425,425,425,0
20250102,164100,188282721,425,425,425,425,0
20250102,164000,188282721,425,425,425,425,0
20250102,163900,188282721,425,425,425,425,0
20250102,163800,188282721,425,425,425,425,0
20250102,163700,188282721,425,425,425,425,0
20250102,163600,188282721,425,425,425,425,0
20250102,163500,188282721,425,425,425,425,0
20250102,163400,188282721,425,425,425,425,5808
20250102,163300,188282721,425,425,425,425,0
20250102,163200,188282721,425,425,425,425,0
20250102,163100,188282721,425,425,425,425,0
20250102,163000,188282721,425,425,425,425,0
20250102,162900,188282721,425,425,425,425,0
20250102,162800,188282721,425,425,425,425,0
20250102,162700,188282721,425,425,425,425,0
20250102,162600,188282721,425,425,425,425,0
20250102,162500,188282721,425,425,425,425,0
20250102,162400,188282721,425,425,425,425,0
20250102,162300,188282721,425,425,425,425,0
20250102,162200,188282721,425,425,425,425,0
20250102,162100,188282721,425,425,425,425,0
20250102,162000,188282721,425,425,425,425,0
20250102,161900,188282721,425,425,425,425,0
20250102,161800,188282721,425,425,425,425,0
20250102,161700,188282721,425,425,425,425,0
20250102,161600,188282721,425,425,425,425,0
20250102,161500,188282721,425,425,425,425,0
20250102,161400,188282721,425,425,425,425,0
20250102,161300,188282721,425,425,425,425,0
20250102,161200,188282721,425,425,425,425,0
20250102,161100,188282721,425,425,425,425,0
20250102,161000,188282721,425,425,425,425,0
20250102,160900,188282721,425,425,425,425,0
20250102,160800,188282721,425,425,425,425,0
20250102,160700,188282721,425,425,425,425,0
20250102,160600,188282721,425,425,425,425,0
20250102,160500,188282721,425,425,425,425,0
20250102,160400,188282721,425,425,425,425,5808
20250102,160300,188282721,425,425,425,425,0
20250102,160200,188282721,425,425,425,425,0
20250102,160100,188282721,425,425,425,425,0
20250102,160000,188282721,425,425,425,425,0
20250102,155900,188282721,425,425,425,425,0
20250102,155800,188282721,425,425,425,425,0
20250102,155700,188282721,425,425,425,425,0
20250102,155600,188282721,425,425,425,425,0
20250102,155500,188282721,425,425,425,425,0
20250102,155400,188282721,425,425,425,425,0
20250102,155300,188282721,425,425,425,425,0
20250102,155200,188282721,425,425,425,425,0
20250102,155100,188282721,425,425,425,425,0
20250102,155000,188282721,425,425,425,425,0
20250102,154900,188282721,425,425,425,425,0
20250102,154800,188282721,425,425,425,425,0
20250102,154700,188282721,425,425,425,425,0
20250102,154600,188282721,425,425,425,425,0
20250102,154500,188282721,425,425,425,425,0
20250102,154400,188282721,425,425,425,425,0
20250102,154300,188282721,425,425,425,425,0
20250102,154200,188282721,425,425,425,425,0
20250102,154100,188282721,425,425,425,425,0
20250102,154000,188282721,425,425,425,425,0
20250102,153900,188282721,425,425,425,425,0
20250102,153800,188282721,425,425,425,425,0
20250102,153700,188282721,425,425,425,425,0
20250102,153600,188282721,425,425,425,425,0
20250102,153500,188282721,425,425,425,425,0
20250102,153400,188282721,425,425,425,425,5808
20250102,153300,188282721,425,425,425,425,0
20250102,153200,188282721,425,425,425,425,0
20250102,153100,188282721,425,425,425,425,0
20250102,153000,188282721,425,425,425,425,5808
20250102,152900,185814321,429,429,429,429,0
20250102,152800,185814321,429,429,429,429,0
20250102,152700,185814321,429,429,429,429,0
20250102,152600,185814321,429,429,429,429,0
20250102,152500,185814321,429,429,429,429,0
20250102,152400,185814321,429,429,429,429,0
20250102,152300,185814321,429,429,429,429,0
20250102,152200,185814321,429,429,429,429,0
20250102,152100,185814321,429,429,429,429,0
20250102,152000,185814321,429,429,429,429,0
20250102,151900,185814321,429,429,429,429,10
20250102,151800,185810031,427,427,427,427,0
20250102,151700,185810031,427,427,427,427,0
20250102,151600,185810031,427,427,427,427,2144
20250102,151500,184894543,429,429,429,429,0
20250102,151400,184894543,429,429,429,429,1
20250102,151300,184894114,429,429,429,429,0
20250102,151200,184894114,429,429,429,429,0
20250102,151100,184894114,429,429,429,429,11
20250102,151000,184889395,427,429,429,427,2927
20250102,150900,183638695,429,430,430,429,512
20250102,150800,183418536,430,430,430,430,5
20250102,150700,183416386,430,430,430,430,0
20250102,150600,183416386,430,430,430,430,0
20250102,150500,183416386,430,430,430,430,0
20250102,150400,183416386,430,430,430,430,1
20250102,150300,183415956,430,430,430,430,0
20250102,150200,183415956,430,430,430,430,0
20250102,150100,183415956,430,430,430,430,0
20250102,150000,183415956,430,430,430,430,0
20250102,145900,183415956,430,430,430,430,1000
20250102,145800,182985956,429,429,429,429,0
20250102,145700,182985956,429,429,429,429,0
20250102,145600,182985956,429,429,429,429,909
20250102,145500,182595995,429,429,429,429,2300
20250102,145400,181609295,429,424,429,424,1999
20250102,145300,180751734,428,428,428,428,811
20250102,145200,180404626,424,424,428,424,2844
20250102,145100,179198761,424,424,424,422,10416
20250102,145000,174793317,425,425,425,425,10
20250102,144900,174789067,427,427,427,427,468
20250102,144800,174589231,427,427,427,427,0
20250102,144700,174589231,427,427,427,427,0
20250102,144600,174589231,427,427,427,427,0
20250102,144500,174589231,427,427,427,427,0
20250102,144400,174589231,427,424,427,423,2001
20250102,144300,173741999,424,424,424,424,387
20250102,144200,173577911,427,427,427,427,0
20250102,144100,173577911,427,424,427,424,28
20250102,144000,173565961,424,427,427,424,10
20250102,143900,173561718,424,424,424,424,300
20250102,143800,173434518,424,428,428,424,6949
20250102,143700,170485033,429,429,429,429,0
20250102,143600,170485033,429,430,430,429,2
20250102,143500,170484174,430,430,430,430,0
20250102,143400,170484174,430,430,430,430,0
20250102,143300,170484174,430,430,430,430,0
20250102,143200,170484174,430,430,430,430,0
20250102,143100,170484174,430,430,430,430,2
20250102,143000,170483314,430,430,430,430,0
20250102,142900,170483314,430,430,430,430,13
20250102,142800,170477724,430,430,430,430,0
20250102,142700,170477724,430,430,430,430,0
20250102,142600,170477724,430,430,430,430,0
20250102,142500,170477724,430,426,430,426,3
20250102,142400,170476442,429,429,429,429,0
20250102,142300,170476442,429,429,430,429,1004
20250102,142200,170045723,429,429,429,429,0
20250102,142100,170045723,429,429,429,429,0
20250102,142000,170045723,429,429,429,429,0
20250102,141900,170045723,429,429,429,429,0
20250102,141800,170045723,429,429,429,429,0
20250102,141700,170045723,429,429,429,429,0
20250102,141600,170045723,429,429,429,429,0
20250102,141500,170045723,429,429,429,429,334
20250102,141400,169902437,428,429,429,425,164
20250102,141300,169832256,425,425,428,425,2912
20250102,141200,168589223,425,423,425,423,5004
20250102,141100,166469620,421,420,421,420,2208
20250102,141000,165542250,420,421,421,420,5829
20250102,140900,163091074,421,421,421,420,13487
20250102,140800,157419877,425,422,425,421,5078
20250102,140700,155279913,425,425,425,422,6047
20250102,140600,152724667,425,427,427,424,3207
20250102,140500,151360348,427,427,427,427,1000
20250102,140400,150933348,429,429,429,429,11
20250102,140300,150928629,428,429,429,428,691
20250102,140200,150632791,429,429,429,429,4420
20250102,140100,148736611,428,431,431,428,5000
20250102,140000,146595597,435,435,435,435,0
20250102,135900,146595597,435,433,435,431,4503
20250102,135800,144649318,433,433,433,433,14
20250102,135700,144643256,435,435,435,435,9
20250102,135600,144639341,434,434,434,434,0
20250102,135500,144639341,434,434,434,434,72
20250102,135400,144608093,434,435,435,434,35
20250102,135300,144592896,435,435,435,435,0
20250102,135200,144592896,435,435,435,435,923
20250102,135100,144191391,435,431,435,431,2
20250102,135000,144190525,434,433,434,433,3548
20250102,134900,142651771,432,429,432,429,5515
20250102,134800,140270363,426,426,426,426,1004
20250102,134700,139842659,429,428,429,426,5534
20250102,134600,137471428,428,426,428,426,1117
20250102,134500,136995352,428,428,428,428,0
20250102,134400,136995352,428,428,428,428,0
20250102,134300,136995352,428,428,428,428,0
20250102,134200,136995352,428,428,428,428,200
20250102,134100,136909752,428,428,428,428,0
20250102,134000,136909752,428,428,428,428,0
20250102,133900,136909752,428,425,428,425,366
20250102,133800,136754199,427,427,427,427,0
20250102,133700,136754199,427,427,427,426,2160
20250102,133600,135832631,427,426,428,425,2440
20250102,133500,134793935,428,428,428,428,1
20250102,133400,134793507,427,427,427,427,8241
20250102,133300,131274600,426,426,426,426,3000
20250102,133200,129996600,427,427,427,427,0
20250102,133100,129996600,427,427,427,427,0
20250102,133000,129996600,427,426,427,426,325
20250102,132900,129858125,426,424,426,424,3
20250102,132800,129856851,425,427,427,425,501
20250102,132700,129643924,426,425,426,425,1410
20250102,132600,129043358,425,425,425,425,0
20250102,132500,129043358,425,425,425,425,201
20250102,132400,128957933,425,424,425,424,6000
20250102,132300,126408415,424,424,424,424,13
20250102,132200,126402903,423,423,423,423,360
20250102,132100,126250623,424,424,424,424,330
20250102,132000,126110703,425,425,425,425,323
20250102,131900,125973428,425,425,425,425,855
20250102,131800,125610053,423,425,425,423,2305
20250102,131700,124633090,425,425,425,425,0
20250102,131600,124633090,425,425,425,425,0
20250102,131500,124633090,425,425,425,425,0
20250102,131400,124633090,425,425,425,425,1000
20250102,131300,124208090,423,423,423,423,1200
20250102,131200,123700490,423,423,423,423,1719
20250102,131100,122973353,425,425,425,425,0
20250102,131000,122973353,425,424,425,424,1020
20250102,130900,122539873,426,426,426,426,0
20250102,130800,122539873,426,426,426,426,0
20250102,130700,122539873,426,426,426,426,1000
20250102,130600,122113873,426,425,426,425,3072
20250102,130500,120805202,421,421,421,421,0
20250102,130400,120805202,421,421,421,421,0
20250102,130300,120805202,421,421,421,421,0
20250102,130200,120805202,421,421,421,421,7595
20250102,130100,117607707,422,424,424,422,11632
20250102,130000,112692861,424,425,425,424,300
20250102,125900,112565362,426,426,426,426,0
20250102,125800,112565362,426,426,426,426,444
20250102,125700,112376218,426,428,428,426,781
20250102,125600,112042526,429,429,429,429,0
20250102,125500,112042526,429,429,429,429,0
20250102,125400,112042526,429,429,429,429,0
20250102,125300,112042526,429,429,429,429,1
20250102,125200,112042097,433,424,433,423,3431
20250102,125100,110584855,423,427,427,423,11384
20250102,125000,105750331,426,426,426,426,0
20250102,124900,105750331,426,427,427,426,10100
20250102,124800,101445631,431,431,431,431,1
20250102,124700,101445200,427,427,427,427,0
20250102,124600,101445200,427,427,427,427,1488
20250102,124500,100809824,428,428,428,428,0
20250102,124400,100809824,428,428,431,428,541
20250102,124300,100577676,432,431,432,431,1492
20250102,124200,99934532,428,431,431,428,1498
20250102,124100,99293385,428,428,428,427,27
20250102,124000,99281852,431,431,431,431,4
20250102,123900,99280128,431,431,431,431,0
20250102,123800,99280128,431,431,431,431,1
20250102,123700,99279697,430,428,431,428,5
20250102,123600,99277552,428,429,429,428,300
20250102,123500,99149151,431,431,431,431,0
20250102,123400,99149151,431,430,431,430,2
20250102,123300,99148290,430,428,430,428,4
20250102,123200,99146576,431,431,431,431,0
20250102,123100,99146576,431,431,431,431,47
20250102,123000,99126319,427,427,427,427,0
20250102,122900,99126319,427,428,428,427,5120
20250102,122800,96939989,428,428,428,428,200
20250102,122700,96854389,432,432,432,432,16
20250102,122600,96847477,428,428,428,428,2002
20250102,122500,95990621,428,429,429,428,10010
20250102,122400,91704733,431,429,431,429,201
20250102,122300,91618502,429,429,429,429,0
20250102,122200,91618502,429,429,429,429,2
20250102,122100,91617644,432,432,432,432,1985
20250102,122000,90760124,429,429,429,429,225
20250102,121900,90663599,429,429,429,429,2100
20250102,121800,89762699,429,429,429,429,1
20250102,121700,89762270,432,432,432,432,10
20250102,121600,89757950,432,432,432,432,0
20250102,121500,89757950,432,431,432,431,1700
20250102,121400,89023949,431,432,432,431,1099
20250102,121300,88550275,432,432,432,432,700
20250102,121200,88247875,428,428,428,428,4609
20250102,121100,86275223,428,429,429,428,2655
20250102,121000,85138483,429,429,429,429,0
20250102,120900,85138483,429,428,429,428,4092
20250102,120800,83387035,429,429,429,429,38
20250102,120700,83370733,429,429,429,429,0
20250102,120600,83370733,429,429,429,429,1
20250102,120500,83370304,432,432,432,432,0
20250102,120400,83370304,432,429,432,429,202
20250102,120300,83283643,429,429,429,429,300
20250102,120200,83154943,433,433,433,433,0
20250102,120100,83154943,433,432,433,432,2
20250102,120000,83154078,429,429,434,428,837
20250102,115900,82795205,429,431,431,429,9379
20250102,115800,78770974,435,431,435,431,15
20250102,115700,78764483,431,433,433,431,4
20250102,115600,78762757,429,429,429,429,0
20250102,115500,78762757,429,429,429,429,0
20250102,115400,78762757,429,429,429,429,0
20250102,115300,78762757,429,430,430,429,1417
20250102,115200,78154413,434,433,434,433,13
20250102,115100,78148773,430,430,430,430,0
20250102,115000,78148773,430,430,430,430,3735
20250102,114900,76542723,429,429,429,429,0
20250102,114800,76542723,429,429,429,429,0
20250102,114700,76542723,429,430,430,429,7
20250102,114600,76539719,430,430,430,430,63
20250102,114500,76512629,430,430,430,430,0
20250102,114400,76512629,430,430,430,430,203
20250102,114300,76425339,430,430,430,430,0
20250102,114200,76425339,430,431,431,430,2148
20250102,114100,75501697,433,433,433,433,0
20250102,114000,75501697,433,433,433,433,922
20250102,113900,75102471,434,434,434,434,0
20250102,113800,75102471,434,434,434,434,0
20250102,113700,75102471,434,434,434,434,1
20250102,113600,75102037,434,434,434,434,0
20250102,113500,75102037,434,434,434,434,0
20250102,113400,75102037,434,434,434,434,0
20250102,113300,75102037,434,434,434,434,100
20250102,113200,75058637,435,435,435,435,0
20250102,113100,75058637,435,435,435,435,0
20250102,113000,75058637,435,435,435,435,0
20250102,112900,75058637,435,435,435,435,0
20250102,112800,75058637,435,435,435,435,0
20250102,112700,75058637,435,435,435,435,0
20250102,112600,75058637,435,435,435,435,0
20250102,112500,75058637,435,433,435,433,501
20250102,112400,74840784,428,432,434,428,2600
20250102,112300,73724437,432,432,432,429,1021
20250102,112200,73283578,429,429,429,429,990
20250102,112100,72858868,430,432,432,430,21
20250102,112000,72849836,428,430,430,428,5075
20250102,111900,70672339,433,433,433,433,0
20250102,111800,70672339,433,433,433,433,80
20250102,111700,70637699,433,433,433,433,0
20250102,111600,70637699,433,433,433,433,0
20250102,111500,70637699,433,433,433,433,3
20250102,111400,70636400,433,433,433,433,50
20250102,111300,70614750,433,433,433,433,1
20250102,111200,70614317,429,429,429,429,0
20250102,111100,70614317,429,429,429,429,18
20250102,111000,70606595,429,429,429,429,0
20250102,110900,70606595,429,429,429,429,4827
20250102,110800,68535812,429,430,430,429,708
20250102,110700,68231864,430,430,430,430,1
20250102,110600,68231434,430,430,433,430,2200
20250102,110500,67285422,430,430,430,430,1829
20250102,110400,66498952,431,432,432,431,1082
20250102,110300,66032552,433,433,433,433,22
20250102,110200,66023026,434,433,434,433,215
20250102,110100,65929747,434,434,434,434,2
20250102,110000,65928879,434,435,435,434,2666
20250102,105900,64771180,435,436,436,435,33
20250102,105800,64756824,435,435,435,435,1
20250102,105700,64756389,436,436,436,436,50
20250102,105600,64734589,436,436,436,436,100
20250102,105500,64690989,436,436,436,436,2
20250102,105400,64690117,435,435,435,435,0
20250102,105300,64690117,435,436,436,435,365
20250102,105200,64531329,435,435,435,435,1201
20250102,105100,64008894,436,436,436,436,1
20250102,105000,64008458,435,435,435,435,1154
20250102,104900,63506468,435,429,435,428,455
20250102,104800,63311570,428,436,436,428,20359
20250102,104700,54525671,437,437,437,437,2708
20250102,104600,53342275,437,437,437,437,1079
20250102,104500,52870752,437,438,438,437,10018
20250102,104400,48492252,437,437,437,437,2002
20250102,104300,47617378,437,437,437,437,0
20250102,104200,47617378,437,437,437,437,6
20250102,104100,47614756,437,437,437,437,5
20250102,104000,47612571,437,437,437,437,0
20250102,103900,47612571,437,437,437,437,0
20250102,103800,47612571,437,437,437,437,3739
20250102,103700,45978628,437,437,437,437,0
20250102,103600,45978628,437,437,437,437,10
20250102,103500,45974258,436,437,437,436,600
20250102,103400,45712657,436,436,436,436,0
20250102,103300,45712657,436,441,441,436,21050
20250102,103200,36502863,441,441,441,441,0
20250102,103100,36502863,441,441,441,441,1
20250102,103000,36502422,441,440,441,440,3866
20250102,102900,34801380,440,439,440,439,4291
20250102,102800,32916431,439,439,439,439,9
20250102,102700,32912480,438,438,438,438,1
20250102,102600,32912042,440,440,440,439,1454
20250102,102500,32272780,440,437,440,437,4280
20250102,102400,30392285,439,436,439,436,11
20250102,102300,30387486,439,439,439,439,0
20250102,102200,30387486,439,437,439,437,195
20250102,102100,30302070,437,434,437,434,1432
20250102,102000,29677394,434,434,435,434,3400
20250102,101900,28201444,434,434,434,434,200
20250102,101800,28114644,435,435,435,435,0
20250102,101700,28114644,435,434,435,434,100
20250102,101600,28071218,433,433,433,433,2947
20250102,101500,26795167,432,434,434,432,12
20250102,101400,26789979,435,432,435,431,846
20250102,101300,26424362,435,435,435,435,1
20250102,101200,26423927,430,433,433,430,3897
20250102,101100,24743656,433,439,439,433,10586
20250102,101000,20136163,439,440,440,435,10001
20250102,100900,15761704,440,441,441,440,2084
20250102,100800,14844736,444,444,444,444,0
20250102,100700,14844736,444,444,444,444,5
20250102,100600,14842516,444,444,444,440,2220
20250102,100500,13857159,447,441,450,438,5093
20250102,100400,11597306,445,442,445,440,2351
20250102,100300,10555728,440,443,443,440,92
20250102,100200,10514993,440,440,440,440,3
20250102,100100,10513673,440,440,440,440,36
20250102,100000,10497833,440,445,445,440,23720