stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,212200,797541958,726,726,726,726,14600
20250102,212100,797541958,726,726,726,726,0
20250102,212000,797541958,726,726,726,726,0
20250102,211900,797541958,726,726,726,726,0
20250102,211800,797541958,726,726,726,726,0
20250102,211700,797541958,726,726,726,726,0
20250102,211600,797541958,726,726,726,726,0
20250102,211500,797541958,726,726,726,726,0
20250102,211400,797541958,726,726,726,726,0
20250102,211300,797541958,726,726,726,726,0
20250102,211200,797541958,726,726,726,726,0
20250102,211100,797541958,726,726,726,726,0
20250102,211000,797541958,726,726,726,726,0
20250102,210900,797541958,726,726,726,726,0
20250102,210800,797541958,726,726,726,726,0
20250102,210700,797541958,726,726,726,726,0
20250102,210600,797541958,726,726,726,726,0
20250102,210500,797541958,726,726,726,726,0
20250102,210400,797541958,726,726,726,726,0
20250102,210300,797541958,726,726,726,726,0
20250102,210200,797541958,726,726,726,726,0
20250102,210100,797541958,726,726,726,726,0
20250102,210000,797541958,726,726,726,726,0
20250102,205900,797541958,726,726,726,726,0
20250102,205800,797541958,726,726,726,726,0
20250102,205700,797541958,726,726,726,726,0
20250102,205600,797541958,726,726,726,726,0
20250102,205500,797541958,726,726,726,726,0
20250102,205400,797541958,726,726,726,726,0
20250102,205300,797541958,726,726,726,726,0
20250102,205200,797541958,726,726,726,726,14600
20250102,205100,797541958,726,726,726,726,0
20250102,205000,797541958,726,726,726,726,0
20250102,204900,797541958,726,726,726,726,0
20250102,204800,797541958,726,726,726,726,0
20250102,204700,797541958,726,726,726,726,0
20250102,204600,797541958,726,726,726,726,0
20250102,204500,797541958,726,726,726,726,0
20250102,204400,797541958,726,726,726,726,0
20250102,204300,797541958,726,726,726,726,0
20250102,204200,797541958,726,726,726,726,0
20250102,204100,797541958,726,726,726,726,0
20250102,204000,797541958,726,726,726,726,0
20250102,203900,797541958,726,726,726,726,0
20250102,203800,797541958,726,726,726,726,0
20250102,203700,797541958,726,726,726,726,0
20250102,203600,797541958,726,726,726,726,0
20250102,203500,797541958,726,726,726,726,0
20250102,203400,797541958,726,726,726,726,0
20250102,203300,797541958,726,726,726,726,0
20250102,203200,797541958,726,726,726,726,0
20250102,203100,797541958,726,726,726,726,0
20250102,203000,797541958,726,726,726,726,0
20250102,202900,797541958,726,726,726,726,0
20250102,202800,797541958,726,726,726,726,0
20250102,202700,797541958,726,726,726,726,0
20250102,202600,797541958,726,726,726,726,0
20250102,202500,797541958,726,726,726,726,0
20250102,202400,797541958,726,726,726,726,0
20250102,202300,797541958,726,726,726,726,0
20250102,202200,797541958,726,726,726,726,14600
20250102,202100,797541958,726,726,726,726,0
20250102,202000,797541958,726,726,726,726,0
20250102,201900,797541958,726,726,726,726,0
20250102,201800,797541958,726,726,726,726,0
20250102,201700,797541958,726,726,726,726,0
20250102,201600,797541958,726,726,726,726,0
20250102,201500,797541958,726,726,726,726,0
20250102,201400,797541958,726,726,726,726,0
20250102,201300,797541958,726,726,726,726,0
20250102,201200,797541958,726,726,726,726,0
20250102,201100,797541958,726,726,726,726,0
20250102,201000,797541958,726,726,726,726,0
20250102,200900,797541958,726,726,726,726,0
20250102,200800,797541958,726,726,726,726,0
20250102,200700,797541958,726,726,726,726,0
20250102,200600,797541958,726,726,726,726,0
20250102,200500,797541958,726,726,726,726,0
20250102,200400,797541958,726,726,726,726,0
20250102,200300,797541958,726,726,726,726,0
20250102,200200,797541958,726,726,726,726,0
20250102,200100,797541958,726,726,726,726,0
20250102,200000,797541958,726,726,726,726,0
20250102,195900,797541958,726,726,726,726,0
20250102,195800,797541958,726,726,726,726,0
20250102,195700,797541958,726,726,726,726,0
20250102,195600,797541958,726,726,726,726,0
20250102,195500,797541958,726,726,726,726,0
20250102,195400,797541958,726,726,726,726,0
20250102,195300,797541958,726,726,726,726,0
20250102,195200,797541958,726,726,726,726,14600
20250102,195100,797541958,726,726,726,726,0
20250102,195000,797541958,726,726,726,726,0
20250102,194900,797541958,726,726,726,726,0
20250102,194800,797541958,726,726,726,726,0
20250102,194700,797541958,726,726,726,726,0
20250102,194600,797541958,726,726,726,726,0
20250102,194500,797541958,726,726,726,726,0
20250102,194400,797541958,726,726,726,726,0
20250102,194300,797541958,726,726,726,726,0
20250102,194200,797541958,726,726,726,726,0
20250102,194100,797541958,726,726,726,726,0
20250102,194000,797541958,726,726,726,726,0
20250102,193900,797541958,726,726,726,726,0
20250102,193800,797541958,726,726,726,726,0
20250102,193700,797541958,726,726,726,726,0
20250102,193600,797541958,726,726,726,726,0
20250102,193500,797541958,726,726,726,726,0
20250102,193400,797541958,726,726,726,726,0
20250102,193300,797541958,726,726,726,726,0
20250102,193200,797541958,726,726,726,726,0
20250102,193100,797541958,726,726,726,726,0
20250102,193000,797541958,726,726,726,726,0
20250102,192900,797541958,726,726,726,726,0
20250102,192800,797541958,726,726,726,726,0
20250102,192700,797541958,726,726,726,726,0
20250102,192600,797541958,726,726,726,726,0
20250102,192500,797541958,726,726,726,726,0
20250102,192400,797541958,726,726,726,726,0
20250102,192300,797541958,726,726,726,726,0
20250102,192200,797541958,726,726,726,726,14600
20250102,192100,797541958,726,726,726,726,0
20250102,192000,797541958,726,726,726,726,0
20250102,191900,797541958,726,726,726,726,0
20250102,191800,797541958,726,726,726,726,0
20250102,191700,797541958,726,726,726,726,0
20250102,191600,797541958,726,726,726,726,0
20250102,191500,797541958,726,726,726,726,0
20250102,191400,797541958,726,726,726,726,0
20250102,191300,797541958,726,726,726,726,0
20250102,191200,797541958,726,726,726,726,0
20250102,191100,797541958,726,726,726,726,0
20250102,191000,797541958,726,726,726,726,0
20250102,190900,797541958,726,726,726,726,0
20250102,190800,797541958,726,726,726,726,0
20250102,190700,797541958,726,726,726,726,0
20250102,190600,797541958,726,726,726,726,0
20250102,190500,797541958,726,726,726,726,0
20250102,190400,797541958,726,726,726,726,0
20250102,190300,797541958,726,726,726,726,0
20250102,190200,797541958,726,726,726,726,0
20250102,190100,797541958,726,726,726,726,0
20250102,190000,797541958,726,726,726,726,0
20250102,185900,797541958,726,726,726,726,0
20250102,185800,797541958,726,726,726,726,0
20250102,185700,797541958,726,726,726,726,0
20250102,185600,797541958,726,726,726,726,0
20250102,185500,797541958,726,726,726,726,0
20250102,185400,797541958,726,726,726,726,0
20250102,185300,797541958,726,726,726,726,0
20250102,185200,797541958,726,726,726,726,14600
20250102,185100,797541958,726,726,726,726,0
20250102,185000,797541958,726,726,726,726,0
20250102,184900,797541958,726,726,726,726,0
20250102,184800,797541958,726,726,726,726,0
20250102,184700,797541958,726,726,726,726,0
20250102,184600,797541958,726,726,726,726,0
20250102,184500,797541958,726,726,726,726,0
20250102,184400,797541958,726,726,726,726,0
20250102,184300,797541958,726,726,726,726,0
20250102,184200,797541958,726,726,726,726,0
20250102,184100,797541958,726,726,726,726,0
20250102,184000,797541958,726,726,726,726,0
20250102,183900,797541958,726,726,726,726,0
20250102,183800,797541958,726,726,726,726,0
20250102,183700,797541958,726,726,726,726,0
20250102,183600,797541958,726,726,726,726,0
20250102,183500,797541958,726,726,726,726,0
20250102,183400,797541958,726,726,726,726,0
20250102,183300,797541958,726,726,726,726,0
20250102,183200,797541958,726,726,726,726,0
20250102,183100,797541958,726,726,726,726,0
20250102,183000,797541958,726,726,726,726,0
20250102,182900,797541958,726,726,726,726,0
20250102,182800,797541958,726,726,726,726,0
20250102,182700,797541958,726,726,726,726,0
20250102,182600,797541958,726,726,726,726,0
20250102,182500,797541958,726,726,726,726,0
20250102,182400,797541958,726,726,726,726,0
20250102,182300,797541958,726,726,726,726,0
20250102,182200,797541958,726,726,726,726,14600
20250102,182100,797541958,726,726,726,726,0
20250102,182000,797541958,726,726,726,726,0
20250102,181900,797541958,726,726,726,726,0
20250102,181800,797541958,726,726,726,726,0
20250102,181700,797541958,726,726,726,726,0
20250102,181600,797541958,726,726,726,726,0
20250102,181500,797541958,726,726,726,726,0
20250102,181400,797541958,726,726,726,726,0
20250102,181300,797541958,726,726,726,726,0
20250102,181200,797541958,726,726,726,726,0
20250102,181100,797541958,726,726,726,726,0
20250102,181000,797541958,726,726,726,726,0
20250102,180900,797541958,726,726,726,726,0
20250102,180800,797541958,726,726,726,726,0
20250102,180700,797541958,726,726,726,726,0
20250102,180600,797541958,726,726,726,726,0
20250102,180500,797541958,726,726,726,726,0
20250102,180400,797541958,726,726,726,726,0
20250102,180300,797541958,726,726,726,726,0
20250102,180200,797541958,726,726,726,726,0
20250102,180100,797541958,726,726,726,726,0
20250102,180000,797541958,726,726,726,726,0
20250102,175900,797541958,726,726,726,726,0
20250102,175800,797541958,726,726,726,726,0
20250102,175700,797541958,726,726,726,726,0
20250102,175600,797541958,726,726,726,726,0
20250102,175500,797541958,726,726,726,726,0
20250102,175400,797541958,726,726,726,726,0
20250102,175300,797541958,726,726,726,726,0
20250102,175200,797541958,726,726,726,726,14600
20250102,175100,797541958,726,726,726,726,0
20250102,175000,797541958,726,726,726,726,0
20250102,174900,797541958,726,726,726,726,0
20250102,174800,797541958,726,726,726,726,0
20250102,174700,797541958,726,726,726,726,0
20250102,174600,797541958,726,726,726,726,0
20250102,174500,797541958,726,726,726,726,0
20250102,174400,797541958,726,726,726,726,0
20250102,174300,797541958,726,726,726,726,0
20250102,174200,797541958,726,726,726,726,0
20250102,174100,797541958,726,726,726,726,0
20250102,174000,797541958,726,726,726,726,0
20250102,173900,797541958,726,726,726,726,0
20250102,173800,797541958,726,726,726,726,0
20250102,173700,797541958,726,726,726,726,0
20250102,173600,797541958,726,726,726,726,0
20250102,173500,797541958,726,726,726,726,0
20250102,173400,797541958,726,726,726,726,0
20250102,173300,797541958,726,726,726,726,0
20250102,173200,797541958,726,726,726,726,0
20250102,173100,797541958,726,726,726,726,0
20250102,173000,797541958,726,726,726,726,0
20250102,172900,797541958,726,726,726,726,0
20250102,172800,797541958,726,726,726,726,0
20250102,172700,797541958,726,726,726,726,0
20250102,172600,797541958,726,726,726,726,0
20250102,172500,797541958,726,726,726,726,0
20250102,172400,797541958,726,726,726,726,0
20250102,172300,797541958,726,726,726,726,0
20250102,172200,797541958,726,726,726,726,14600
20250102,172100,797541958,726,726,726,726,0
20250102,172000,797541958,726,726,726,726,0
20250102,171900,797541958,726,726,726,726,0
20250102,171800,797541958,726,726,726,726,0
20250102,171700,797541958,726,726,726,726,0
20250102,171600,797541958,726,726,726,726,0
20250102,171500,797541958,726,726,726,726,0
20250102,171400,797541958,726,726,726,726,0
20250102,171300,797541958,726,726,726,726,0
20250102,171200,797541958,726,726,726,726,0
20250102,171100,797541958,726,726,726,726,0
20250102,171000,797541958,726,726,726,726,0
20250102,170900,797541958,726,726,726,726,0
20250102,170800,797541958,726,726,726,726,0
20250102,170700,797541958,726,726,726,726,0
20250102,170600,797541958,726,726,726,726,0
20250102,170500,797541958,726,726,726,726,0
20250102,170400,797541958,726,726,726,726,0
20250102,170300,797541958,726,726,726,726,0
20250102,170200,797541958,726,726,726,726,0
20250102,170100,797541958,726,726,726,726,0
20250102,170000,797541958,726,726,726,726,0
20250102,165900,797541958,726,726,726,726,0
20250102,165800,797541958,726,726,726,726,0
20250102,165700,797541958,726,726,726,726,0
20250102,165600,797541958,726,726,726,726,0
20250102,165500,797541958,726,726,726,726,0
20250102,165400,797541958,726,726,726,726,0
20250102,165300,797541958,726,726,726,726,0
20250102,165200,797541958,726,726,726,726,14600
20250102,165100,797541958,726,726,726,726,0
20250102,165000,797541958,726,726,726,726,0
20250102,164900,797541958,726,726,726,726,0
20250102,164800,797541958,726,726,726,726,0
20250102,164700,797541958,726,726,726,726,0
20250102,164600,797541958,726,726,726,726,0
20250102,164500,797541958,726,726,726,726,0
20250102,164400,797541958,726,726,726,726,0
20250102,164300,797541958,726,726,726,726,0
20250102,164200,797541958,726,726,726,726,0
20250102,164100,797541958,726,726,726,726,0
20250102,164000,797541958,726,726,726,726,0
20250102,163900,797541958,726,726,726,726,0
20250102,163800,797541958,726,726,726,726,0
20250102,163700,797541958,726,726,726,726,0
20250102,163600,797541958,726,726,726,726,0
20250102,163500,797541958,726,726,726,726,0
20250102,163400,797541958,726,726,726,726,0
20250102,163300,797541958,726,726,726,726,0
20250102,163200,797541958,726,726,726,726,0
20250102,163100,797541958,726,726,726,726,0
20250102,163000,797541958,726,726,726,726,0
20250102,162900,797541958,726,726,726,726,0
20250102,162800,797541958,726,726,726,726,0
20250102,162700,797541958,726,726,726,726,0
20250102,162600,797541958,726,726,726,726,0
20250102,162500,797541958,726,726,726,726,0
20250102,162400,797541958,726,726,726,726,0
20250102,162300,797541958,726,726,726,726,0
20250102,162200,797541958,726,726,726,726,14600
20250102,162100,797541958,726,726,726,726,0
20250102,162000,797541958,726,726,726,726,0
20250102,161900,797541958,726,726,726,726,0
20250102,161800,797541958,726,726,726,726,0
20250102,161700,797541958,726,726,726,726,0
20250102,161600,797541958,726,726,726,726,0
20250102,161500,797541958,726,726,726,726,0
20250102,161400,797541958,726,726,726,726,0
20250102,161300,797541958,726,726,726,726,0
20250102,161200,797541958,726,726,726,726,0
20250102,161100,797541958,726,726,726,726,0
20250102,161000,797541958,726,726,726,726,0
20250102,160900,797541958,726,726,726,726,0
20250102,160800,797541958,726,726,726,726,0
20250102,160700,797541958,726,726,726,726,0
20250102,160600,797541958,726,726,726,726,0
20250102,160500,797541958,726,726,726,726,0
20250102,160400,797541958,726,726,726,726,0
20250102,160300,797541958,726,726,726,726,0
20250102,160200,797541958,726,726,726,726,0
20250102,160100,797541958,726,726,726,726,0
20250102,160000,797541958,726,726,726,726,0
20250102,155900,797541958,726,726,726,726,0
20250102,155800,797541958,726,726,726,726,0
20250102,155700,797541958,726,726,726,726,0
20250102,155600,797541958,726,726,726,726,0
20250102,155500,797541958,726,726,726,726,0
20250102,155400,797541958,726,726,726,726,0
20250102,155300,797541958,726,726,726,726,0
20250102,155200,797541958,726,726,726,726,14600
20250102,155100,797541958,726,726,726,726,0
20250102,155000,797541958,726,726,726,726,0
20250102,154900,797541958,726,726,726,726,0
20250102,154800,797541958,726,726,726,726,0
20250102,154700,797541958,726,726,726,726,0
20250102,154600,797541958,726,726,726,726,0
20250102,154500,797541958,726,726,726,726,0
20250102,154400,797541958,726,726,726,726,0
20250102,154300,797541958,726,726,726,726,0
20250102,154200,797541958,726,726,726,726,0
20250102,154100,797541958,726,726,726,726,0
20250102,154000,797541958,726,726,726,726,0
20250102,153900,797541958,726,726,726,726,0
20250102,153800,797541958,726,726,726,726,0
20250102,153700,797541958,726,726,726,726,0
20250102,153600,797541958,726,726,726,726,0
20250102,153500,797541958,726,726,726,726,0
20250102,153400,797541958,726,726,726,726,0
20250102,153300,797541958,726,726,726,726,0
20250102,153200,797541958,726,726,726,726,0
20250102,153100,797541958,726,726,726,726,0
20250102,153000,797541958,726,726,726,726,14600
20250102,152900,786942358,720,720,720,720,0
20250102,152800,786942358,720,720,720,720,0
20250102,152700,786942358,720,720,720,720,0
20250102,152600,786942358,720,720,720,720,0
20250102,152500,786942358,720,720,720,720,0
20250102,152400,786942358,720,720,720,720,0
20250102,152300,786942358,720,720,720,720,0
20250102,152200,786942358,720,720,720,720,0
20250102,152100,786942358,720,720,720,720,0
20250102,152000,786942358,720,720,720,720,0
20250102,151900,786942358,720,725,725,720,9695
20250102,151800,779952340,728,728,728,728,1000
20250102,151700,779224340,729,728,729,728,4
20250102,151600,779221427,730,723,730,723,204
20250102,151500,779073913,722,724,728,722,6860
20250102,151400,774111933,724,724,728,724,1810
20250102,151300,772801453,728,724,728,724,330
20250102,151200,772561417,724,724,724,724,315
20250102,151100,772333357,725,728,728,725,5618
20250102,151000,768258280,728,728,728,728,51
20250102,150900,768221152,730,725,730,725,5189
20250102,150800,764435581,728,728,730,728,204
20250102,150700,764287067,730,730,730,730,200
20250102,150600,764141067,730,730,731,730,2253
20250102,150500,762496239,730,725,730,725,13104
20250102,150400,752961771,725,722,725,719,4815
20250102,150300,749490880,722,722,722,722,554
20250102,150200,749090892,722,722,722,722,682
20250102,150100,748598488,727,724,728,724,1220
20250102,150000,747714163,724,727,728,722,2460
20250102,145900,745928892,728,728,729,728,1973
20250102,145800,744492248,728,728,728,727,2602
20250102,145700,742598092,728,728,728,728,500
20250102,145600,742234092,731,727,731,727,6583
20250102,145500,737430947,727,726,727,726,305
20250102,145400,737209512,726,727,727,726,1440
20250102,145300,736163691,726,727,727,726,9
20250102,145200,736157149,727,724,727,723,8918
20250102,145100,729709374,724,724,727,724,2032
20250102,145000,728238203,727,725,729,725,3062
20250102,144900,726017246,730,724,730,724,2431
20250102,144800,724252303,727,734,734,722,19259
20250102,144700,710250673,735,735,735,735,300
20250102,144600,710030173,736,733,736,733,836
20250102,144500,709416163,732,734,738,731,4807
20250102,144400,705878121,733,744,745,728,30052
20250102,144300,683688234,745,744,745,742,9088
20250102,144200,676928522,744,740,744,740,5808
20250102,144100,672618298,740,748,748,739,15609
20250102,144000,660995933,748,733,749,733,39544
20250102,143900,631659713,734,734,735,731,23316
20250102,143800,614581895,734,738,739,732,11342
20250102,143700,606218309,735,724,738,724,27542
20250102,143600,586100689,723,724,725,723,5192
20250102,143500,582344178,724,721,725,721,4784
20250102,143400,578884120,721,717,721,717,4594
20250102,143300,575576213,721,721,723,721,5611
20250102,143200,571530011,722,723,723,720,22149
20250102,143100,555558805,723,717,723,716,10642
20250102,143000,547894637,719,715,721,714,16658
20250102,142900,535925201,715,715,715,715,22
20250102,142800,535909471,715,715,715,715,268
20250102,142700,535717851,715,714,715,714,3048
20250102,142600,533541385,714,712,714,712,14385
20250102,142500,523296311,711,710,711,710,1699
20250102,142400,522088521,711,711,711,711,0
20250102,142300,522088521,711,711,711,711,3108
20250102,142200,519878733,712,712,712,712,0
20250102,142100,519878733,712,710,712,710,2001
20250102,142000,518455993,710,709,710,709,502
20250102,141900,518099684,709,709,709,709,1
20250102,141800,518098975,709,709,709,709,300
20250102,141700,517886275,710,710,710,710,1
20250102,141600,517885565,708,708,708,708,2497
20250102,141500,516117689,708,707,708,707,4455
20250102,141400,512967804,707,707,707,707,201
20250102,141300,512825697,708,709,709,708,2303
20250102,141200,511194191,711,710,711,710,2748
20250102,141100,509241863,708,708,708,708,0
20250102,141000,509241863,708,708,708,708,0
20250102,140900,509241863,708,708,708,708,0
20250102,140800,509241863,708,709,709,708,2474
20250102,140700,507487807,709,709,709,709,29
20250102,140600,507467246,709,710,710,709,2832
20250102,140500,505458858,707,707,707,707,0
20250102,140400,505458858,707,707,707,707,0
20250102,140300,505458858,707,708,708,707,5000
20250102,140200,501923276,708,708,708,708,1000
20250102,140100,501215276,708,708,708,708,200
20250102,140000,501073676,708,708,708,708,4
20250102,135900,501070844,708,708,708,708,2000
20250102,135800,499654844,707,707,707,707,0
20250102,135700,499654844,707,707,707,707,0
20250102,135600,499654844,707,707,707,707,17
20250102,135500,499642825,714,714,714,714,0
20250102,135400,499642825,714,715,715,714,967
20250102,135300,498952108,715,713,715,713,21571
20250102,135200,483557383,710,709,710,709,7582
20250102,135100,478180745,710,706,710,705,13352
20250102,135000,468762233,706,706,706,706,1000
20250102,134900,468056233,707,708,708,707,5000
20250102,134800,464520651,708,708,708,708,0
20250102,134700,464520651,708,708,708,708,0
20250102,134600,464520651,708,708,708,708,0
20250102,134500,464520651,708,708,708,708,0
20250102,134400,464520651,708,708,708,708,0
20250102,134300,464520651,708,708,708,708,43
20250102,134200,464490207,708,708,708,708,0
20250102,134100,464490207,708,711,711,708,82
20250102,134000,464432148,711,711,711,711,2
20250102,133900,464430726,707,707,707,707,0
20250102,133800,464430726,707,707,707,707,0
20250102,133700,464430726,707,707,707,707,570
20250102,133600,464027736,707,707,707,707,588
20250102,133500,463612020,707,708,708,707,2852
20250102,133400,461595494,708,711,711,708,2237
20250102,133300,460011667,711,713,713,711,101
20250102,133200,459939694,713,713,713,713,8768
20250102,133100,453688110,713,713,713,713,0
20250102,133000,453688110,713,713,713,713,0
20250102,132900,453688110,713,713,713,713,0
20250102,132800,453688110,713,711,713,711,180
20250102,132700,453559930,709,710,710,709,1028
20250102,132600,452830978,711,711,711,711,0
20250102,132500,452830978,711,711,711,711,0
20250102,132400,452830978,711,711,714,711,4939
20250102,132300,449319340,714,714,714,714,0
20250102,132200,449319340,714,714,714,714,2
20250102,132100,449317912,714,714,714,714,699
20250102,132000,448818826,714,714,714,714,0
20250102,131900,448818826,714,709,714,709,3
20250102,131800,448816689,714,713,714,713,1284
20250102,131700,447901195,713,713,713,713,0
20250102,131600,447901195,713,713,713,713,120
20250102,131500,447815635,713,712,713,712,265
20250102,131400,447626737,712,712,712,712,108
20250102,131300,447549841,709,712,712,708,1735
20250102,131200,446320057,713,712,713,712,422
20250102,131100,446019591,711,711,713,711,1705
20250102,131000,444806821,712,712,712,712,45
20250102,130900,444774781,713,713,713,713,15
20250102,130800,444764086,715,710,715,708,1235
20250102,130700,443887482,710,715,715,710,4783
20250102,130600,440484633,717,717,717,717,40
20250102,130500,440455953,718,717,718,717,6001
20250102,130400,436153235,717,717,717,717,0
20250102,130300,436153235,717,712,717,712,9052
20250102,130200,429680554,712,712,715,712,4002
20250102,130100,426831124,715,715,715,715,5
20250102,130000,426827549,715,713,715,713,8154
20250102,125900,421009592,713,710,713,710,2274
20250102,125800,419391860,709,709,710,709,6601
20250102,125700,414710751,710,707,710,707,780
20250102,125600,414159288,707,705,707,705,13096
20250102,125500,404921602,705,702,705,701,1424
20250102,125400,403922172,705,706,706,705,6
20250102,125300,403917938,706,706,706,706,0
20250102,125200,403917938,706,706,706,706,0
20250102,125100,403917938,706,703,706,703,522
20250102,125000,403550907,703,703,703,703,2
20250102,124900,403549501,703,699,703,699,7157
20250102,124800,398544130,698,703,703,698,13564
20250102,124700,389049313,703,703,706,703,1585
20250102,124600,387934953,702,704,704,702,2015
20250102,124500,386517920,706,706,706,706,51
20250102,124400,386481914,707,707,707,707,0
20250102,124300,386481914,707,707,707,707,30
20250102,124200,386460704,707,707,707,707,0
20250102,124100,386460704,707,707,707,707,0
20250102,124000,386460704,707,707,707,706,210
20250102,123900,386312360,708,708,708,708,100
20250102,123800,386241560,708,707,708,707,3195
20250102,123700,383981501,708,709,709,707,7973
20250102,123600,378340387,713,713,713,713,80
20250102,123500,378283347,714,714,714,714,0
20250102,123400,378283347,714,713,714,713,1593
20250102,123300,377147472,714,714,714,714,0
20250102,123200,377147472,714,708,714,708,16128
20250102,123100,365716475,707,707,707,705,12653
20250102,123000,356794092,706,706,706,706,0
20250102,122900,356794092,706,704,706,704,19247
20250102,122800,343224721,705,705,705,705,0
20250102,122700,343224721,705,705,705,705,200
20250102,122600,343083721,705,705,705,705,1
20250102,122500,343083016,705,705,705,705,280
20250102,122400,342885616,705,705,705,705,511
20250102,122300,342525361,705,702,705,702,66
20250102,122200,342478885,705,705,705,705,0
20250102,122100,342478885,705,701,705,701,51
20250102,122000,342442934,705,705,705,705,90
20250102,121900,342379484,705,705,705,705,4
20250102,121800,342376664,701,701,701,701,20000
20250102,121700,328356664,705,701,705,700,10507
20250102,121600,320997479,706,706,706,706,10
20250102,121500,320990419,706,706,706,706,0
20250102,121400,320990419,706,706,706,706,22
20250102,121300,320974887,707,704,707,700,23954
20250102,121200,304193568,705,705,705,705,0
20250102,121100,304193568,705,705,705,705,2077
20250102,121000,302729283,705,705,705,705,258
20250102,120900,302547393,705,705,705,705,57
20250102,120800,302507208,704,704,704,704,1510
20250102,120700,301444168,704,705,705,704,165
20250102,120600,301327943,706,706,706,706,0
20250102,120500,301327943,706,706,706,706,555
20250102,120400,300936113,707,707,707,707,0
20250102,120300,300936113,707,707,707,707,0
20250102,120200,300936113,707,707,707,707,15
20250102,120100,300925508,707,707,707,707,0
20250102,120000,300925508,707,705,707,705,2210
20250102,115900,299366616,705,705,705,705,0
20250102,115800,299366616,705,705,705,705,0
20250102,115700,299366616,705,705,705,705,100
20250102,115600,299296116,705,705,705,705,60
20250102,115500,299253816,701,701,701,701,9620
20250102,115400,292510196,701,706,706,701,29
20250102,115300,292489732,706,705,706,705,152
20250102,115200,292382549,707,707,707,698,3857
20250102,115100,289678464,707,707,707,707,2
20250102,115000,289677050,707,707,707,707,0
20250102,114900,289677050,707,707,707,707,218
20250102,114800,289522924,709,709,709,709,100
20250102,114700,289452024,709,709,709,709,52
20250102,114600,289415156,709,709,709,709,130
20250102,114500,289322986,701,704,709,701,10057
20250102,114400,282268908,710,710,710,710,48
20250102,114300,282234828,710,710,710,710,0
20250102,114200,282234828,710,708,710,708,100
20250102,114100,282163848,710,710,710,710,0
20250102,114000,282163848,710,710,710,710,14
20250102,113900,282153908,710,707,710,707,82
20250102,113800,282095790,707,707,707,707,179
20250102,113700,281969237,710,710,710,710,0
20250102,113600,281969237,710,710,710,710,75
20250102,113500,281915987,710,705,710,702,422
20250102,113400,281618557,710,710,710,710,196
20250102,113300,281479397,711,711,711,711,39
20250102,113200,281451668,711,711,711,711,371
20250102,113100,281187887,712,713,713,712,60
20250102,113000,281145148,713,713,713,713,245
20250102,112900,280970463,713,711,713,708,1190
20250102,112800,280126311,711,710,711,710,610
20250102,112700,279693186,708,708,708,708,0
20250102,112600,279693186,708,707,709,707,2243
20250102,112500,278105642,707,704,707,701,295
20250102,112400,277898061,704,705,705,704,173
20250102,112300,277776242,701,701,705,700,4413
20250102,112200,274684635,701,701,701,701,1015
20250102,112100,273973120,701,701,701,701,100
20250102,112000,273903020,700,700,700,700,4000
20250102,111900,271103020,700,701,701,700,5698
20250102,111800,267113727,701,701,701,701,417
20250102,111700,266821410,700,706,706,700,20817
20250102,111600,252209349,706,709,709,706,3160
20250102,111500,249975492,708,710,710,708,2454
20250102,111400,248235520,711,712,712,711,402
20250102,111300,247949681,712,711,712,711,340
20250102,111200,247707925,711,711,711,711,2000
20250102,111100,246285925,711,712,712,711,303
20250102,111000,246070490,712,712,712,712,8000
20250102,110900,240374490,712,712,712,712,1460
20250102,110800,239334970,712,712,712,712,120
20250102,110700,239249530,712,712,712,712,1021
20250102,110600,238522578,712,713,713,712,504
20250102,110500,238163550,713,716,716,713,1775
20250102,110400,236896821,716,715,716,715,11181
20250102,110300,228891300,715,716,716,715,297
20250102,110200,228678717,716,714,716,714,4041
20250102,110100,225790922,714,714,714,714,2000
20250102,110000,224362922,715,715,715,713,297
20250102,105900,224150917,715,715,715,711,3876
20250102,105800,221386047,715,713,715,713,3880
20250102,105700,218619423,713,713,713,713,475
20250102,105600,218280748,713,716,716,713,4102
20250102,105500,215354916,716,716,716,716,57
20250102,105400,215314104,715,714,715,713,2772
20250102,105300,213333267,715,713,715,713,20035
20250102,105200,199028298,714,714,714,714,978
20250102,105100,198330006,714,717,717,714,2425
20250102,105000,196596454,717,717,717,717,2338
20250102,104900,194920108,717,716,718,715,1498
20250102,104800,193845592,715,711,715,711,7366
20250102,104700,188594115,713,708,713,708,3005
20250102,104600,186456930,708,710,710,707,2934
20250102,104500,184378461,713,713,713,713,600
20250102,104400,183950661,713,713,713,713,0
20250102,104300,183950661,713,711,713,711,2700
20250102,104200,182027999,711,711,711,711,307
20250102,104100,181809722,712,708,712,708,651
20250102,104000,181347906,707,711,711,707,31
20250102,103900,181325981,707,711,711,707,476
20250102,103800,180989333,709,707,709,707,197
20250102,103700,180849912,705,706,706,705,5781
20250102,103600,176773207,708,709,709,708,101
20250102,103500,176701698,710,712,712,703,4755
20250102,103400,173346426,714,714,714,714,2
20250102,103300,173344998,706,715,715,706,3065
20250102,103200,171165869,718,717,718,717,43
20250102,103100,171135035,717,717,718,717,483
20250102,103000,170788361,719,717,722,713,12289
20250102,102900,161983323,722,722,723,717,6949
20250102,102800,156974058,722,721,723,721,6314
20250102,102700,152420605,721,719,721,715,22555
20250102,102600,136166648,719,711,720,710,24331
20250102,102500,118695497,711,710,712,710,5812
20250102,102400,114565541,709,708,709,708,1580
20250102,102300,113445901,710,708,711,708,15222
20250102,102200,102642560,707,706,708,706,3290
20250102,102100,100316396,705,706,706,705,686
20250102,102000,99832083,707,705,707,703,17068
20250102,101900,87782068,706,704,707,702,7934
20250102,101800,82188444,704,702,704,701,13176
20250102,101700,72926691,701,699,701,699,3717
20250102,101600,70325203,699,696,699,696,2143
20250102,101500,68831075,698,701,701,691,2101
20250102,101400,67377366,702,696,702,696,6015
20250102,101300,63178347,696,693,696,693,3295
20250102,101200,60892264,689,693,693,689,2002
20250102,101100,59504886,693,693,693,692,8114
20250102,101000,53889608,693,692,693,691,2579
20250102,100900,52105861,693,693,693,693,6
20250102,100800,52101703,693,693,694,693,2200
20250102,100700,50575917,693,692,693,689,382
20250102,100600,50311583,692,692,693,692,672
20250102,100500,49846558,689,692,692,689,456
20250102,100400,49532206,693,693,694,690,8980
20250102,100300,43309045,693,691,697,691,4253
20250102,100200,40360660,689,685,691,685,5791
20250102,100100,36376103,685,687,687,684,2145
20250102,100000,34906476,687,682,688,682,50272