stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,212900,410504281,742,742,742,742,30512
20250113,212800,410504281,742,742,742,742,0
20250113,212700,410504281,742,742,742,742,0
20250113,212600,410504281,742,742,742,742,0
20250113,212500,410504281,742,742,742,742,0
20250113,212400,410504281,742,742,742,742,0
20250113,212300,410504281,742,742,742,742,0
20250113,212200,410504281,742,742,742,742,0
20250113,212100,410504281,742,742,742,742,0
20250113,212000,410504281,742,742,742,742,0
20250113,211900,410504281,742,742,742,742,0
20250113,211800,410504281,742,742,742,742,0
20250113,211700,410504281,742,742,742,742,0
20250113,211600,410504281,742,742,742,742,0
20250113,211500,410504281,742,742,742,742,0
20250113,211400,410504281,742,742,742,742,0
20250113,211300,410504281,742,742,742,742,0
20250113,211200,410504281,742,742,742,742,0
20250113,211100,410504281,742,742,742,742,0
20250113,211000,410504281,742,742,742,742,0
20250113,210900,410504281,742,742,742,742,0
20250113,210800,410504281,742,742,742,742,0
20250113,210700,410504281,742,742,742,742,0
20250113,210600,410504281,742,742,742,742,0
20250113,210500,410504281,742,742,742,742,0
20250113,210400,410504281,742,742,742,742,0
20250113,210300,410504281,742,742,742,742,0
20250113,210200,410504281,742,742,742,742,0
20250113,210100,410504281,742,742,742,742,0
20250113,210000,410504281,742,742,742,742,0
20250113,205900,410504281,742,742,742,742,30512
20250113,205800,410504281,742,742,742,742,0
20250113,205700,410504281,742,742,742,742,0
20250113,205600,410504281,742,742,742,742,0
20250113,205500,410504281,742,742,742,742,0
20250113,205400,410504281,742,742,742,742,0
20250113,205300,410504281,742,742,742,742,0
20250113,205200,410504281,742,742,742,742,0
20250113,205100,410504281,742,742,742,742,0
20250113,205000,410504281,742,742,742,742,0
20250113,204900,410504281,742,742,742,742,0
20250113,204800,410504281,742,742,742,742,0
20250113,204700,410504281,742,742,742,742,0
20250113,204600,410504281,742,742,742,742,0
20250113,204500,410504281,742,742,742,742,0
20250113,204400,410504281,742,742,742,742,0
20250113,204300,410504281,742,742,742,742,0
20250113,204200,410504281,742,742,742,742,0
20250113,204100,410504281,742,742,742,742,0
20250113,204000,410504281,742,742,742,742,0
20250113,203900,410504281,742,742,742,742,0
20250113,203800,410504281,742,742,742,742,0
20250113,203700,410504281,742,742,742,742,0
20250113,203600,410504281,742,742,742,742,0
20250113,203500,410504281,742,742,742,742,0
20250113,203400,410504281,742,742,742,742,0
20250113,203300,410504281,742,742,742,742,0
20250113,203200,410504281,742,742,742,742,0
20250113,203100,410504281,742,742,742,742,0
20250113,203000,410504281,742,742,742,742,0
20250113,202900,410504281,742,742,742,742,30512
20250113,202800,410504281,742,742,742,742,0
20250113,202700,410504281,742,742,742,742,0
20250113,202600,410504281,742,742,742,742,0
20250113,202500,410504281,742,742,742,742,0
20250113,202400,410504281,742,742,742,742,0
20250113,202300,410504281,742,742,742,742,0
20250113,202200,410504281,742,742,742,742,0
20250113,202100,410504281,742,742,742,742,0
20250113,202000,410504281,742,742,742,742,0
20250113,201900,410504281,742,742,742,742,0
20250113,201800,410504281,742,742,742,742,0
20250113,201700,410504281,742,742,742,742,0
20250113,201600,410504281,742,742,742,742,0
20250113,201500,410504281,742,742,742,742,0
20250113,201400,410504281,742,742,742,742,0
20250113,201300,410504281,742,742,742,742,0
20250113,201200,410504281,742,742,742,742,0
20250113,201100,410504281,742,742,742,742,0
20250113,201000,410504281,742,742,742,742,0
20250113,200900,410504281,742,742,742,742,0
20250113,200800,410504281,742,742,742,742,0
20250113,200700,410504281,742,742,742,742,0
20250113,200600,410504281,742,742,742,742,0
20250113,200500,410504281,742,742,742,742,0
20250113,200400,410504281,742,742,742,742,0
20250113,200300,410504281,742,742,742,742,0
20250113,200200,410504281,742,742,742,742,0
20250113,200100,410504281,742,742,742,742,0
20250113,200000,410504281,742,742,742,742,0
20250113,195900,410504281,742,742,742,742,30512
20250113,195800,410504281,742,742,742,742,0
20250113,195700,410504281,742,742,742,742,0
20250113,195600,410504281,742,742,742,742,0
20250113,195500,410504281,742,742,742,742,0
20250113,195400,410504281,742,742,742,742,0
20250113,195300,410504281,742,742,742,742,0
20250113,195200,410504281,742,742,742,742,0
20250113,195100,410504281,742,742,742,742,0
20250113,195000,410504281,742,742,742,742,0
20250113,194900,410504281,742,742,742,742,0
20250113,194800,410504281,742,742,742,742,0
20250113,194700,410504281,742,742,742,742,0
20250113,194600,410504281,742,742,742,742,0
20250113,194500,410504281,742,742,742,742,0
20250113,194400,410504281,742,742,742,742,0
20250113,194300,410504281,742,742,742,742,0
20250113,194200,410504281,742,742,742,742,0
20250113,194100,410504281,742,742,742,742,0
20250113,194000,410504281,742,742,742,742,0
20250113,193900,410504281,742,742,742,742,0
20250113,193800,410504281,742,742,742,742,0
20250113,193700,410504281,742,742,742,742,0
20250113,193600,410504281,742,742,742,742,0
20250113,193500,410504281,742,742,742,742,0
20250113,193400,410504281,742,742,742,742,0
20250113,193300,410504281,742,742,742,742,0
20250113,193200,410504281,742,742,742,742,0
20250113,193100,410504281,742,742,742,742,0
20250113,193000,410504281,742,742,742,742,0
20250113,192900,410504281,742,742,742,742,30512
20250113,192800,410504281,742,742,742,742,0
20250113,192700,410504281,742,742,742,742,0
20250113,192600,410504281,742,742,742,742,0
20250113,192500,410504281,742,742,742,742,0
20250113,192400,410504281,742,742,742,742,0
20250113,192300,410504281,742,742,742,742,0
20250113,192200,410504281,742,742,742,742,0
20250113,192100,410504281,742,742,742,742,0
20250113,192000,410504281,742,742,742,742,0
20250113,191900,410504281,742,742,742,742,0
20250113,191800,410504281,742,742,742,742,0
20250113,191700,410504281,742,742,742,742,0
20250113,191600,410504281,742,742,742,742,0
20250113,191500,410504281,742,742,742,742,0
20250113,191400,410504281,742,742,742,742,0
20250113,191300,410504281,742,742,742,742,0
20250113,191200,410504281,742,742,742,742,0
20250113,191100,410504281,742,742,742,742,0
20250113,191000,410504281,742,742,742,742,0
20250113,190900,410504281,742,742,742,742,0
20250113,190800,410504281,742,742,742,742,0
20250113,190700,410504281,742,742,742,742,0
20250113,190600,410504281,742,742,742,742,0
20250113,190500,410504281,742,742,742,742,0
20250113,190400,410504281,742,742,742,742,0
20250113,190300,410504281,742,742,742,742,0
20250113,190200,410504281,742,742,742,742,0
20250113,190100,410504281,742,742,742,742,0
20250113,190000,410504281,742,742,742,742,0
20250113,185900,410504281,742,742,742,742,30512
20250113,185800,410504281,742,742,742,742,0
20250113,185700,410504281,742,742,742,742,0
20250113,185600,410504281,742,742,742,742,0
20250113,185500,410504281,742,742,742,742,0
20250113,185400,410504281,742,742,742,742,0
20250113,185300,410504281,742,742,742,742,0
20250113,185200,410504281,742,742,742,742,0
20250113,185100,410504281,742,742,742,742,0
20250113,185000,410504281,742,742,742,742,0
20250113,184900,410504281,742,742,742,742,0
20250113,184800,410504281,742,742,742,742,0
20250113,184700,410504281,742,742,742,742,0
20250113,184600,410504281,742,742,742,742,0
20250113,184500,410504281,742,742,742,742,0
20250113,184400,410504281,742,742,742,742,0
20250113,184300,410504281,742,742,742,742,0
20250113,184200,410504281,742,742,742,742,0
20250113,184100,410504281,742,742,742,742,0
20250113,184000,410504281,742,742,742,742,0
20250113,183900,410504281,742,742,742,742,0
20250113,183800,410504281,742,742,742,742,0
20250113,183700,410504281,742,742,742,742,0
20250113,183600,410504281,742,742,742,742,0
20250113,183500,410504281,742,742,742,742,0
20250113,183400,410504281,742,742,742,742,0
20250113,183300,410504281,742,742,742,742,0
20250113,183200,410504281,742,742,742,742,0
20250113,183100,410504281,742,742,742,742,0
20250113,183000,410504281,742,742,742,742,0
20250113,182900,410504281,742,742,742,742,30512
20250113,182800,410504281,742,742,742,742,0
20250113,182700,410504281,742,742,742,742,0
20250113,182600,410504281,742,742,742,742,0
20250113,182500,410504281,742,742,742,742,0
20250113,182400,410504281,742,742,742,742,0
20250113,182300,410504281,742,742,742,742,0
20250113,182200,410504281,742,742,742,742,0
20250113,182100,410504281,742,742,742,742,0
20250113,182000,410504281,742,742,742,742,0
20250113,181900,410504281,742,742,742,742,0
20250113,181800,410504281,742,742,742,742,0
20250113,181700,410504281,742,742,742,742,0
20250113,181600,410504281,742,742,742,742,0
20250113,181500,410504281,742,742,742,742,0
20250113,181400,410504281,742,742,742,742,0
20250113,181300,410504281,742,742,742,742,0
20250113,181200,410504281,742,742,742,742,0
20250113,181100,410504281,742,742,742,742,0
20250113,181000,410504281,742,742,742,742,0
20250113,180900,410504281,742,742,742,742,0
20250113,180800,410504281,742,742,742,742,0
20250113,180700,410504281,742,742,742,742,0
20250113,180600,410504281,742,742,742,742,0
20250113,180500,410504281,742,742,742,742,0
20250113,180400,410504281,742,742,742,742,0
20250113,180300,410504281,742,742,742,742,0
20250113,180200,410504281,742,742,742,742,0
20250113,180100,410504281,742,742,742,742,0
20250113,180000,410504281,742,742,742,742,0
20250113,175900,410504281,742,742,742,742,30512
20250113,175800,410504281,742,742,742,742,0
20250113,175700,410504281,742,742,742,742,0
20250113,175600,410504281,742,742,742,742,0
20250113,175500,410504281,742,742,742,742,0
20250113,175400,410504281,742,742,742,742,0
20250113,175300,410504281,742,742,742,742,0
20250113,175200,410504281,742,742,742,742,0
20250113,175100,410504281,742,742,742,742,0
20250113,175000,410504281,742,742,742,742,0
20250113,174900,410504281,742,742,742,742,0
20250113,174800,410504281,742,742,742,742,0
20250113,174700,410504281,742,742,742,742,0
20250113,174600,410504281,742,742,742,742,0
20250113,174500,410504281,742,742,742,742,0
20250113,174400,410504281,742,742,742,742,0
20250113,174300,410504281,742,742,742,742,0
20250113,174200,410504281,742,742,742,742,0
20250113,174100,410504281,742,742,742,742,0
20250113,174000,410504281,742,742,742,742,0
20250113,173900,410504281,742,742,742,742,0
20250113,173800,410504281,742,742,742,742,0
20250113,173700,410504281,742,742,742,742,0
20250113,173600,410504281,742,742,742,742,0
20250113,173500,410504281,742,742,742,742,0
20250113,173400,410504281,742,742,742,742,0
20250113,173300,410504281,742,742,742,742,0
20250113,173200,410504281,742,742,742,742,0
20250113,173100,410504281,742,742,742,742,0
20250113,173000,410504281,742,742,742,742,0
20250113,172900,410504281,742,742,742,742,30512
20250113,172800,410504281,742,742,742,742,0
20250113,172700,410504281,742,742,742,742,0
20250113,172600,410504281,742,742,742,742,0
20250113,172500,410504281,742,742,742,742,0
20250113,172400,410504281,742,742,742,742,0
20250113,172300,410504281,742,742,742,742,0
20250113,172200,410504281,742,742,742,742,0
20250113,172100,410504281,742,742,742,742,0
20250113,172000,410504281,742,742,742,742,0
20250113,171900,410504281,742,742,742,742,0
20250113,171800,410504281,742,742,742,742,0
20250113,171700,410504281,742,742,742,742,0
20250113,171600,410504281,742,742,742,742,0
20250113,171500,410504281,742,742,742,742,0
20250113,171400,410504281,742,742,742,742,0
20250113,171300,410504281,742,742,742,742,0
20250113,171200,410504281,742,742,742,742,0
20250113,171100,410504281,742,742,742,742,0
20250113,171000,410504281,742,742,742,742,0
20250113,170900,410504281,742,742,742,742,0
20250113,170800,410504281,742,742,742,742,0
20250113,170700,410504281,742,742,742,742,0
20250113,170600,410504281,742,742,742,742,0
20250113,170500,410504281,742,742,742,742,0
20250113,170400,410504281,742,742,742,742,0
20250113,170300,410504281,742,742,742,742,0
20250113,170200,410504281,742,742,742,742,0
20250113,170100,410504281,742,742,742,742,0
20250113,170000,410504281,742,742,742,742,0
20250113,165900,410504281,742,742,742,742,30512
20250113,165800,410504281,742,742,742,742,0
20250113,165700,410504281,742,742,742,742,0
20250113,165600,410504281,742,742,742,742,0
20250113,165500,410504281,742,742,742,742,0
20250113,165400,410504281,742,742,742,742,0
20250113,165300,410504281,742,742,742,742,0
20250113,165200,410504281,742,742,742,742,0
20250113,165100,410504281,742,742,742,742,0
20250113,165000,410504281,742,742,742,742,0
20250113,164900,410504281,742,742,742,742,0
20250113,164800,410504281,742,742,742,742,0
20250113,164700,410504281,742,742,742,742,0
20250113,164600,410504281,742,742,742,742,0
20250113,164500,410504281,742,742,742,742,0
20250113,164400,410504281,742,742,742,742,0
20250113,164300,410504281,742,742,742,742,0
20250113,164200,410504281,742,742,742,742,0
20250113,164100,410504281,742,742,742,742,0
20250113,164000,410504281,742,742,742,742,0
20250113,163900,410504281,742,742,742,742,0
20250113,163800,410504281,742,742,742,742,0
20250113,163700,410504281,742,742,742,742,0
20250113,163600,410504281,742,742,742,742,0
20250113,163500,410504281,742,742,742,742,0
20250113,163400,410504281,742,742,742,742,0
20250113,163300,410504281,742,742,742,742,0
20250113,163200,410504281,742,742,742,742,0
20250113,163100,410504281,742,742,742,742,0
20250113,163000,410504281,742,742,742,742,0
20250113,162900,410504281,742,742,742,742,30512
20250113,162800,410504281,742,742,742,742,0
20250113,162700,410504281,742,742,742,742,0
20250113,162600,410504281,742,742,742,742,0
20250113,162500,410504281,742,742,742,742,0
20250113,162400,410504281,742,742,742,742,0
20250113,162300,410504281,742,742,742,742,0
20250113,162200,410504281,742,742,742,742,0
20250113,162100,410504281,742,742,742,742,0
20250113,162000,410504281,742,742,742,742,0
20250113,161900,410504281,742,742,742,742,0
20250113,161800,410504281,742,742,742,742,0
20250113,161700,410504281,742,742,742,742,0
20250113,161600,410504281,742,742,742,742,0
20250113,161500,410504281,742,742,742,742,0
20250113,161400,410504281,742,742,742,742,0
20250113,161300,410504281,742,742,742,742,0
20250113,161200,410504281,742,742,742,742,0
20250113,161100,410504281,742,742,742,742,0
20250113,161000,410504281,742,742,742,742,0
20250113,160900,410504281,742,742,742,742,0
20250113,160800,410504281,742,742,742,742,0
20250113,160700,410504281,742,742,742,742,0
20250113,160600,410504281,742,742,742,742,0
20250113,160500,410504281,742,742,742,742,0
20250113,160400,410504281,742,742,742,742,0
20250113,160300,410504281,742,742,742,742,0
20250113,160200,410504281,742,742,742,742,0
20250113,160100,410504281,742,742,742,742,0
20250113,160000,410504281,742,742,742,742,0
20250113,155900,410504281,742,742,742,742,30512
20250113,155800,410504281,742,742,742,742,0
20250113,155700,410504281,742,742,742,742,0
20250113,155600,410504281,742,742,742,742,0
20250113,155500,410504281,742,742,742,742,0
20250113,155400,410504281,742,742,742,742,0
20250113,155300,410504281,742,742,742,742,0
20250113,155200,410504281,742,742,742,742,0
20250113,155100,410504281,742,742,742,742,0
20250113,155000,410504281,742,742,742,742,0
20250113,154900,410504281,742,742,742,742,0
20250113,154800,410504281,742,742,742,742,0
20250113,154700,410504281,742,742,742,742,0
20250113,154600,410504281,742,742,742,742,0
20250113,154500,410504281,742,742,742,742,0
20250113,154400,410504281,742,742,742,742,0
20250113,154300,410504281,742,742,742,742,0
20250113,154200,410504281,742,742,742,742,0
20250113,154100,410504281,742,742,742,742,0
20250113,154000,410504281,742,742,742,742,0
20250113,153900,410504281,742,742,742,742,0
20250113,153800,410504281,742,742,742,742,0
20250113,153700,410504281,742,742,742,742,0
20250113,153600,410504281,742,742,742,742,0
20250113,153500,410504281,742,742,742,742,0
20250113,153400,410504281,742,742,742,742,0
20250113,153300,410504281,742,742,742,742,0
20250113,153200,410504281,742,742,742,742,0
20250113,153100,410504281,742,742,742,742,0
20250113,153000,410504281,742,742,742,742,30512
20250113,152900,387864377,753,753,753,753,0
20250113,152800,387864377,753,753,753,753,0
20250113,152700,387864377,753,753,753,753,0
20250113,152600,387864377,753,753,753,753,0
20250113,152500,387864377,753,753,753,753,0
20250113,152400,387864377,753,753,753,753,0
20250113,152300,387864377,753,753,753,753,0
20250113,152200,387864377,753,753,753,753,0
20250113,152100,387864377,753,753,753,753,0
20250113,152000,387864377,753,753,753,753,0
20250113,151900,387864377,753,753,753,753,872
20250113,151800,387207761,753,751,753,751,500
20250113,151700,386832123,751,751,751,751,1
20250113,151600,386831372,751,751,751,749,251
20250113,151500,386643071,751,751,751,751,40
20250113,151400,386613031,751,751,751,750,41
20250113,151300,386582241,751,751,751,751,0
20250113,151200,386582241,751,752,753,751,22
20250113,151100,386565696,754,754,754,754,0
20250113,151000,386565696,754,753,754,752,4
20250113,150900,386562683,754,754,754,754,0
20250113,150800,386562683,754,751,754,751,146
20250113,150700,386453031,751,750,751,750,7397
20250113,150600,380899645,750,750,750,750,0
20250113,150500,380899645,750,750,750,750,63
20250113,150400,380852395,750,750,750,750,0
20250113,150300,380852395,750,750,750,750,284
20250113,150200,380639395,749,750,750,749,946
20250113,150100,379930839,749,749,749,749,5581
20250113,150000,375750670,750,750,750,750,3
20250113,145900,375748420,745,749,751,744,1650
20250113,145800,374516581,748,748,748,748,60
20250113,145700,374471701,749,749,749,749,0
20250113,145600,374471701,749,749,749,749,0
20250113,145500,374471701,749,749,749,749,0
20250113,145400,374471701,749,749,749,749,2
20250113,145300,374470203,748,748,748,748,0
20250113,145200,374470203,748,747,748,747,63
20250113,145100,374423080,749,749,749,749,114
20250113,145000,374337694,749,751,751,746,13
20250113,144900,374327955,751,751,751,751,2
20250113,144800,374326453,746,746,746,746,500
20250113,144700,373953453,753,753,753,753,0
20250113,144600,373953453,753,753,753,753,1
20250113,144500,373952700,746,746,746,746,239
20250113,144400,373774406,754,754,754,754,0
20250113,144300,373774406,754,754,754,754,0
20250113,144200,373774406,754,754,754,754,0
20250113,144100,373774406,754,754,754,754,10
20250113,144000,373766866,755,755,755,755,0
20250113,143900,373766866,755,755,755,755,0
20250113,143800,373766866,755,747,755,747,914
20250113,143700,373084068,747,747,747,747,4
20250113,143600,373081080,747,747,747,747,2
20250113,143500,373079586,746,746,746,746,0
20250113,143400,373079586,746,746,746,746,112
20250113,143300,372996034,747,747,747,747,0
20250113,143200,372996034,747,746,747,746,1300
20250113,143100,372026233,746,748,748,746,1698
20250113,143000,370759026,748,748,748,748,1
20250113,142900,370758278,749,750,750,749,10
20250113,142800,370750783,752,752,752,752,1847
20250113,142700,369361839,752,752,752,752,0
20250113,142600,369361839,752,752,752,752,0
20250113,142500,369361839,752,752,752,752,1
20250113,142400,369361087,746,746,746,746,0
20250113,142300,369361087,746,746,746,746,1
20250113,142200,369360341,746,746,746,746,0
20250113,142100,369360341,746,746,746,746,1
20250113,142000,369359595,746,746,746,746,12
20250113,141900,369350643,746,746,746,746,0
20250113,141800,369350643,746,746,746,746,0
20250113,141700,369350643,746,747,747,746,63
20250113,141600,369303601,747,748,748,747,780
20250113,141500,368720883,747,747,747,747,0
20250113,141400,368720883,747,747,747,747,0
20250113,141300,368720883,747,747,747,747,0
20250113,141200,368720883,747,747,747,747,0
20250113,141100,368720883,747,750,750,747,181
20250113,141000,368585624,752,752,752,752,51
20250113,140900,368547272,752,752,752,752,0
20250113,140800,368547272,752,752,752,752,0
20250113,140700,368547272,752,752,752,752,11
20250113,140600,368539000,752,752,752,752,0
20250113,140500,368539000,752,752,752,752,4
20250113,140400,368535992,751,751,751,751,7
20250113,140300,368530735,752,752,752,752,11
20250113,140200,368522463,753,752,753,752,186
20250113,140100,368382498,752,752,752,752,7
20250113,140000,368377234,754,755,755,754,693
20250113,135900,367854710,754,752,754,752,1316
20250113,135800,366862619,753,753,753,753,41
20250113,135700,366831746,754,754,754,754,0
20250113,135600,366831746,754,754,754,754,0
20250113,135500,366831746,754,754,754,754,0
20250113,135400,366831746,754,754,754,754,0
20250113,135300,366831746,754,754,754,754,0
20250113,135200,366831746,754,754,754,754,0
20250113,135100,366831746,754,754,754,754,0
20250113,135000,366831746,754,754,754,754,0
20250113,134900,366831746,754,754,754,754,0
20250113,134800,366831746,754,754,754,754,0
20250113,134700,366831746,754,753,754,753,135
20250113,134600,366730089,753,752,753,752,1102
20250113,134500,365901383,753,753,753,752,206
20250113,134400,365746465,752,752,752,752,381
20250113,134300,365459953,752,752,752,752,500
20250113,134200,365083953,752,752,752,752,0
20250113,134100,365083953,752,752,752,752,25
20250113,134000,365065153,752,752,752,752,0
20250113,133900,365065153,752,752,752,752,50
20250113,133800,365027553,752,752,752,752,0
20250113,133700,365027553,752,752,752,752,0
20250113,133600,365027553,752,752,752,752,0
20250113,133500,365027553,752,752,752,752,0
20250113,133400,365027553,752,752,752,752,0
20250113,133300,365027553,752,752,752,752,0
20250113,133200,365027553,752,751,752,749,11
20250113,133100,365019302,752,752,752,752,1
20250113,133000,365018550,754,754,754,754,0
20250113,132900,365018550,754,754,754,753,7
20250113,132800,365013277,753,754,754,753,31
20250113,132700,364989910,754,753,754,750,435
20250113,132600,364662377,753,753,753,753,3
20250113,132500,364660118,754,754,754,754,2
20250113,132400,364658610,747,753,753,747,50
20250113,132300,364621112,754,754,754,754,0
20250113,132200,364621112,754,755,755,754,91
20250113,132100,364552497,754,754,754,754,0
20250113,132000,364552497,754,754,754,754,0
20250113,131900,364552497,754,754,754,754,136
20250113,131800,364449953,755,755,755,755,0
20250113,131700,364449953,755,755,755,755,0
20250113,131600,364449953,755,755,755,755,1
20250113,131500,364449198,753,749,754,749,210
20250113,131400,364291863,748,752,752,748,1121
20250113,131300,363452981,757,757,757,757,0
20250113,131200,363452981,757,757,757,757,1
20250113,131100,363452224,757,757,757,757,0
20250113,131000,363452224,757,756,757,756,4
20250113,130900,363449199,757,757,757,757,64
20250113,130800,363400751,757,757,757,757,0
20250113,130700,363400751,757,757,757,757,1
20250113,130600,363399994,757,756,757,756,37
20250113,130500,363372020,757,757,757,757,2
20250113,130400,363370506,756,756,756,756,1219
20250113,130300,362448942,756,756,756,756,4
20250113,130200,362445918,757,757,757,757,0
20250113,130100,362445918,757,757,757,757,30
20250113,130000,362423208,758,758,758,758,0
20250113,125900,362423208,758,755,758,755,5853
20250113,125800,358000108,755,752,755,752,579
20250113,125700,357564689,752,752,752,752,0
20250113,125600,357564689,752,751,752,751,202
20250113,125500,357412985,752,752,752,751,380
20250113,125400,357127525,752,751,752,751,6668
20250113,125300,352119855,752,752,752,752,0
20250113,125200,352119855,752,752,752,752,0
20250113,125100,352119855,752,750,752,750,40
20250113,125000,352089851,752,744,752,744,7384
20250113,124900,346566331,744,742,744,742,5410
20250113,124800,342546907,742,742,742,742,10
20250113,124700,342539487,742,742,742,742,11
20250113,124600,342531325,743,743,743,743,27
20250113,124500,342511264,743,743,743,743,804
20250113,124400,341913892,744,744,744,744,5
20250113,124300,341910172,743,743,743,743,896
20250113,124200,341244444,743,743,743,743,0
20250113,124100,341244444,743,743,743,743,1540
20250113,124000,340100224,743,743,743,743,1999
20250113,123900,338614967,743,744,744,743,111
20250113,123800,338532384,744,743,744,739,821
20250113,123700,337925590,744,740,744,738,1804
20250113,123600,336594229,738,738,738,738,1039
20250113,123500,335827447,738,738,738,738,0
20250113,123400,335827447,738,738,738,738,0
20250113,123300,335827447,738,738,738,738,0
20250113,123200,335827447,738,742,742,738,15701
20250113,123100,324223085,742,742,742,742,658
20250113,123000,323734849,743,742,743,742,2062
20250113,122900,322202813,740,740,740,740,2097
20250113,122800,320651033,740,740,740,740,2668
20250113,122700,318676713,740,742,742,740,3788
20250113,122600,315873555,742,741,742,740,4004
20250113,122500,312909926,743,743,743,743,10
20250113,122400,312902496,743,743,743,743,1352
20250113,122300,311897960,744,744,744,744,100
20250113,122200,311823560,744,744,744,744,377
20250113,122100,311543072,744,744,744,744,0
20250113,122000,311543072,744,744,744,744,258
20250113,121900,311351120,743,743,743,743,120
20250113,121800,311261960,740,740,740,740,0
20250113,121700,311261960,740,744,744,740,4785
20250113,121600,307717874,746,746,746,746,0
20250113,121500,307717874,746,746,746,746,1101
20250113,121400,306896528,746,746,746,746,1000
20250113,121300,306150528,746,746,746,746,0
20250113,121200,306150528,746,746,746,746,809
20250113,121100,305547014,747,744,747,742,7453
20250113,121000,300000632,744,747,747,744,10
20250113,120900,299993186,748,748,748,748,7
20250113,120800,299987950,744,744,744,744,1
20250113,120700,299987206,748,748,748,748,0
20250113,120600,299987206,748,748,748,748,0
20250113,120500,299987206,748,748,748,748,50
20250113,120400,299949806,748,748,748,748,2
20250113,120300,299948310,743,748,748,743,4120
20250113,120200,296883716,748,748,748,748,0
20250113,120100,296883716,748,749,749,748,1136
20250113,120000,296033406,749,749,749,749,29
20250113,115900,296011685,749,749,749,749,499
20250113,115800,295637934,749,749,749,749,0
20250113,115700,295637934,749,749,749,749,0
20250113,115600,295637934,749,749,749,749,0
20250113,115500,295637934,749,749,749,749,0
20250113,115400,295637934,749,749,749,749,0
20250113,115300,295637934,749,749,749,749,59
20250113,115200,295593743,749,749,749,749,300
20250113,115100,295369043,749,749,749,749,2
20250113,115000,295367545,749,749,749,749,117
20250113,114900,295279912,749,749,749,749,18
20250113,114800,295266430,749,749,749,749,0
20250113,114700,295266430,749,749,749,749,1
20250113,114600,295265681,750,750,750,750,0
20250113,114500,295265681,750,750,750,746,55
20250113,114400,295224435,750,750,750,750,133
20250113,114300,295124685,750,748,750,748,3080
20250113,114200,292818430,744,744,744,744,150
20250113,114100,292706830,748,748,748,748,999
20250113,114000,291959578,749,745,749,745,1802
20250113,113900,290617080,745,745,745,745,99
20250113,113800,290543325,745,745,745,745,1
20250113,113700,290542580,745,745,745,745,0
20250113,113600,290542580,745,745,745,745,0
20250113,113500,290542580,745,745,745,745,1061
20250113,113400,289752135,745,745,745,745,37
20250113,113300,289724570,741,745,745,741,912
20250113,113200,289048769,745,745,745,745,91
20250113,113100,288980974,745,744,745,744,11
20250113,113000,288972789,745,745,745,745,0
20250113,112900,288972789,745,745,745,745,0
20250113,112800,288972789,745,745,745,745,0
20250113,112700,288972789,745,745,745,745,1
20250113,112600,288972044,740,746,746,740,181
20250113,112500,288837300,748,748,748,748,0
20250113,112400,288837300,748,748,748,748,0
20250113,112300,288837300,748,748,748,748,27
20250113,112200,288817104,748,746,748,746,1434
20250113,112100,287747336,746,746,746,746,66
20250113,112000,287698100,746,745,748,745,9330
20250113,111900,280739914,746,740,746,740,14007
20250113,111800,270348523,738,739,740,738,3077
20250113,111700,268076784,739,743,743,739,1952
20250113,111600,266633981,743,740,748,739,5550
20250113,111500,262526566,740,743,748,739,14154
20250113,111400,252046031,743,745,745,743,3721
20250113,111300,249277611,747,745,748,745,1700
20250113,111200,248006411,745,749,749,743,16896
20250113,111100,235408056,750,750,750,750,83
20250113,111000,235345806,751,751,752,751,1093
20250113,110900,234524962,751,751,751,751,0
20250113,110800,234524962,751,751,751,751,2
20250113,110700,234523460,751,750,751,748,2531
20250113,110600,232628554,750,752,752,750,7570
20250113,110500,226949951,751,751,751,751,0
20250113,110400,226949951,751,751,751,751,0
20250113,110300,226949951,751,751,751,751,1300
20250113,110200,225973651,750,750,750,750,0
20250113,110100,225973651,750,750,750,750,0
20250113,110000,225973651,750,753,753,750,19948
20250113,105900,210988549,752,753,753,752,3000
20250113,105800,208732120,753,753,753,753,5000
20250113,105700,204967120,754,754,754,754,2000
20250113,105600,203459120,759,759,759,759,0
20250113,105500,203459120,759,759,759,759,0
20250113,105400,203459120,759,759,759,759,14
20250113,105300,203448494,759,759,759,759,0
20250113,105200,203448494,759,755,759,754,6139
20250113,105100,198817268,755,755,755,755,0
20250113,105000,198817268,755,755,755,755,0
20250113,104900,198817268,755,755,755,755,0
20250113,104800,198817268,755,755,755,755,0
20250113,104700,198817268,755,758,758,755,5807
20250113,104600,194428734,762,762,762,762,0
20250113,104500,194428734,762,762,762,762,0
20250113,104400,194428734,762,762,762,762,364
20250113,104300,194151366,759,759,759,759,0
20250113,104200,194151366,759,763,763,759,2171
20250113,104100,192501656,766,766,766,763,3635
20250113,104000,189717735,767,767,767,767,0
20250113,103900,189717735,767,767,767,767,0
20250113,103800,189717735,767,760,767,760,502
20250113,103700,189332708,767,760,767,760,28
20250113,103600,189311330,768,768,768,768,16
20250113,103500,189299042,768,767,768,767,577
20250113,103400,188856482,760,760,760,760,170
20250113,103300,188727282,768,768,768,768,0
20250113,103200,188727282,768,768,768,767,1137
20250113,103100,187854086,768,764,768,764,1000
20250113,103000,187086946,764,760,764,760,188
20250113,102900,186943966,760,760,760,760,100
20250113,102800,186867966,759,759,759,759,0
20250113,102700,186867966,759,759,759,759,0
20250113,102600,186867966,759,759,759,759,0
20250113,102500,186867966,759,759,759,759,49
20250113,102400,186830775,759,759,759,759,174
20250113,102300,186698709,761,761,761,761,0
20250113,102200,186698709,761,761,761,761,1
20250113,102100,186697948,770,770,770,770,0
20250113,102000,186697948,770,770,770,770,0
20250113,101900,186697948,770,770,770,770,0
20250113,101800,186697948,770,770,770,770,0
20250113,101700,186697948,770,757,770,757,2565
20250113,101600,184740232,754,754,754,754,2
20250113,101500,184738724,756,754,757,754,5466
20250113,101400,180617196,757,755,757,754,13519
20250113,101300,170411692,755,755,755,755,5201
20250113,101200,166484937,756,756,756,756,504
20250113,101100,166103913,757,757,757,757,0
20250113,101000,166103913,757,757,757,757,0
20250113,100900,166103913,757,756,757,756,14
20250113,100800,166093321,756,756,756,756,708
20250113,100700,165558073,756,756,756,756,0
20250113,100600,165558073,756,755,756,755,113
20250113,100500,165472647,755,755,755,755,375
20250113,100400,165189522,755,755,755,755,2005
20250113,100300,163675747,756,755,756,755,42
20250113,100200,163644023,756,754,757,754,8709
20250113,100100,157063148,754,757,757,754,27473
20250113,100000,136340196,757,758,758,756,4652
20250113,095900,132822970,758,760,760,758,902
20250113,095800,132139250,757,760,761,757,1102
20250113,095700,131304727,760,762,762,760,1522
20250113,095600,130147963,762,762,762,761,474
20250113,095500,129787060,764,764,764,764,0
20250113,095400,129787060,764,762,764,762,118
20250113,095300,129696938,764,764,764,764,0
20250113,095200,129696938,764,764,764,764,20
20250113,095100,129681658,764,769,769,763,35
20250113,095000,129654930,770,770,770,770,21
20250113,094900,129638760,770,764,770,762,2445
20250113,094800,127762666,765,764,767,763,11097
20250113,094700,119291673,768,764,768,764,168
20250113,094600,119163313,768,768,768,768,0
20250113,094500,119163313,768,768,768,768,0
20250113,094400,119163313,768,767,768,764,7
20250113,094300,119157948,768,765,768,764,3504
20250113,094200,116477863,768,766,768,766,24
20250113,094100,116459435,767,767,767,767,20
20250113,094000,116444095,768,767,768,767,50
20250113,093900,116405730,768,768,768,768,0
20250113,093800,116405730,768,768,768,768,47
20250113,093700,116369634,768,765,768,764,9557
20250113,093600,109067692,768,769,769,768,3
20250113,093500,109065386,768,765,768,765,1490
20250113,093400,107925530,769,769,769,769,50
20250113,093300,107887080,769,768,770,764,2214
20250113,093200,106191435,770,772,772,770,432
20250113,093100,105858231,772,770,772,770,23109
20250113,093000,88026793,770,770,770,770,16
20250113,092900,88014473,770,769,770,769,5647
20250113,092800,83671928,769,755,769,755,24251
20250113,092700,65190598,755,757,757,750,1042
20250113,092600,64408424,759,753,759,750,3624
20250113,092500,61685313,753,757,757,750,16653
20250113,092400,49180362,760,760,760,756,3155
20250113,092300,46786870,760,758,760,756,8775
20250113,092200,40140712,760,760,760,758,3948
20250113,092100,37144536,760,763,766,760,8098
20250113,092000,30979282,763,769,769,763,3891
20250113,091900,28003543,770,770,770,770,12
20250113,091800,27994303,768,768,768,768,110
20250113,091700,27909823,770,770,770,770,43
20250113,091600,27876713,770,770,770,769,34
20250113,091500,27850543,769,768,770,768,263
20250113,091400,27648533,770,770,770,770,99
20250113,091300,27572303,770,772,772,767,2186
20250113,091200,25895442,772,770,772,770,70
20250113,091100,25841428,772,772,772,770,550
20250113,091000,25416910,772,772,772,772,11
20250113,090900,25408418,772,772,772,772,0
20250113,090800,25408418,772,772,772,770,352
20250113,090700,25136676,772,772,772,772,3077
20250113,090600,22761232,772,771,772,771,1002
20250113,090500,21988688,772,772,772,772,14
20250113,090400,21977880,772,772,772,772,25857
20250113,090300,2016276,772,771,772,771,72
20250113,090200,1960740,772,772,772,771,529
20250113,090100,1552522,772,770,772,770,351
20250113,090000,1282053,771,770,771,770,1664