stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,213200,625066182,857,857,857,857,41609
20250123,213100,625066182,857,857,857,857,0
20250123,213000,625066182,857,857,857,857,0
20250123,212900,625066182,857,857,857,857,0
20250123,212800,625066182,857,857,857,857,0
20250123,212700,625066182,857,857,857,857,0
20250123,212600,625066182,857,857,857,857,0
20250123,212500,625066182,857,857,857,857,0
20250123,212400,625066182,857,857,857,857,0
20250123,212300,625066182,857,857,857,857,0
20250123,212200,625066182,857,857,857,857,0
20250123,212100,625066182,857,857,857,857,0
20250123,212000,625066182,857,857,857,857,0
20250123,211900,625066182,857,857,857,857,0
20250123,211800,625066182,857,857,857,857,0
20250123,211700,625066182,857,857,857,857,0
20250123,211600,625066182,857,857,857,857,0
20250123,211500,625066182,857,857,857,857,0
20250123,211400,625066182,857,857,857,857,0
20250123,211300,625066182,857,857,857,857,0
20250123,211200,625066182,857,857,857,857,0
20250123,211100,625066182,857,857,857,857,0
20250123,211000,625066182,857,857,857,857,0
20250123,210900,625066182,857,857,857,857,0
20250123,210800,625066182,857,857,857,857,0
20250123,210700,625066182,857,857,857,857,0
20250123,210600,625066182,857,857,857,857,0
20250123,210500,625066182,857,857,857,857,0
20250123,210400,625066182,857,857,857,857,0
20250123,210300,625066182,857,857,857,857,0
20250123,210200,625066182,857,857,857,857,41609
20250123,210100,625066182,857,857,857,857,0
20250123,210000,625066182,857,857,857,857,0
20250123,205900,625066182,857,857,857,857,0
20250123,205800,625066182,857,857,857,857,0
20250123,205700,625066182,857,857,857,857,0
20250123,205600,625066182,857,857,857,857,0
20250123,205500,625066182,857,857,857,857,0
20250123,205400,625066182,857,857,857,857,0
20250123,205300,625066182,857,857,857,857,0
20250123,205200,625066182,857,857,857,857,0
20250123,205100,625066182,857,857,857,857,0
20250123,205000,625066182,857,857,857,857,0
20250123,204900,625066182,857,857,857,857,0
20250123,204800,625066182,857,857,857,857,0
20250123,204700,625066182,857,857,857,857,0
20250123,204600,625066182,857,857,857,857,0
20250123,204500,625066182,857,857,857,857,0
20250123,204400,625066182,857,857,857,857,0
20250123,204300,625066182,857,857,857,857,0
20250123,204200,625066182,857,857,857,857,0
20250123,204100,625066182,857,857,857,857,0
20250123,204000,625066182,857,857,857,857,0
20250123,203900,625066182,857,857,857,857,0
20250123,203800,625066182,857,857,857,857,0
20250123,203700,625066182,857,857,857,857,0
20250123,203600,625066182,857,857,857,857,0
20250123,203500,625066182,857,857,857,857,0
20250123,203400,625066182,857,857,857,857,0
20250123,203300,625066182,857,857,857,857,0
20250123,203200,625066182,857,857,857,857,41609
20250123,203100,625066182,857,857,857,857,0
20250123,203000,625066182,857,857,857,857,0
20250123,202900,625066182,857,857,857,857,0
20250123,202800,625066182,857,857,857,857,0
20250123,202700,625066182,857,857,857,857,0
20250123,202600,625066182,857,857,857,857,0
20250123,202500,625066182,857,857,857,857,0
20250123,202400,625066182,857,857,857,857,0
20250123,202300,625066182,857,857,857,857,0
20250123,202200,625066182,857,857,857,857,0
20250123,202100,625066182,857,857,857,857,0
20250123,202000,625066182,857,857,857,857,0
20250123,201900,625066182,857,857,857,857,0
20250123,201800,625066182,857,857,857,857,0
20250123,201700,625066182,857,857,857,857,0
20250123,201600,625066182,857,857,857,857,0
20250123,201500,625066182,857,857,857,857,0
20250123,201400,625066182,857,857,857,857,0
20250123,201300,625066182,857,857,857,857,0
20250123,201200,625066182,857,857,857,857,0
20250123,201100,625066182,857,857,857,857,0
20250123,201000,625066182,857,857,857,857,0
20250123,200900,625066182,857,857,857,857,0
20250123,200800,625066182,857,857,857,857,0
20250123,200700,625066182,857,857,857,857,0
20250123,200600,625066182,857,857,857,857,0
20250123,200500,625066182,857,857,857,857,0
20250123,200400,625066182,857,857,857,857,0
20250123,200300,625066182,857,857,857,857,0
20250123,200200,625066182,857,857,857,857,41609
20250123,200100,625066182,857,857,857,857,0
20250123,200000,625066182,857,857,857,857,0
20250123,195900,625066182,857,857,857,857,0
20250123,195800,625066182,857,857,857,857,0
20250123,195700,625066182,857,857,857,857,0
20250123,195600,625066182,857,857,857,857,0
20250123,195500,625066182,857,857,857,857,0
20250123,195400,625066182,857,857,857,857,0
20250123,195300,625066182,857,857,857,857,0
20250123,195200,625066182,857,857,857,857,0
20250123,195100,625066182,857,857,857,857,0
20250123,195000,625066182,857,857,857,857,0
20250123,194900,625066182,857,857,857,857,0
20250123,194800,625066182,857,857,857,857,0
20250123,194700,625066182,857,857,857,857,0
20250123,194600,625066182,857,857,857,857,0
20250123,194500,625066182,857,857,857,857,0
20250123,194400,625066182,857,857,857,857,0
20250123,194300,625066182,857,857,857,857,0
20250123,194200,625066182,857,857,857,857,0
20250123,194100,625066182,857,857,857,857,0
20250123,194000,625066182,857,857,857,857,0
20250123,193900,625066182,857,857,857,857,0
20250123,193800,625066182,857,857,857,857,0
20250123,193700,625066182,857,857,857,857,0
20250123,193600,625066182,857,857,857,857,0
20250123,193500,625066182,857,857,857,857,0
20250123,193400,625066182,857,857,857,857,0
20250123,193300,625066182,857,857,857,857,0
20250123,193200,625066182,857,857,857,857,41609
20250123,193100,625066182,857,857,857,857,0
20250123,193000,625066182,857,857,857,857,0
20250123,192900,625066182,857,857,857,857,0
20250123,192800,625066182,857,857,857,857,0
20250123,192700,625066182,857,857,857,857,0
20250123,192600,625066182,857,857,857,857,0
20250123,192500,625066182,857,857,857,857,0
20250123,192400,625066182,857,857,857,857,0
20250123,192300,625066182,857,857,857,857,0
20250123,192200,625066182,857,857,857,857,0
20250123,192100,625066182,857,857,857,857,0
20250123,192000,625066182,857,857,857,857,0
20250123,191900,625066182,857,857,857,857,0
20250123,191800,625066182,857,857,857,857,0
20250123,191700,625066182,857,857,857,857,0
20250123,191600,625066182,857,857,857,857,0
20250123,191500,625066182,857,857,857,857,0
20250123,191400,625066182,857,857,857,857,0
20250123,191300,625066182,857,857,857,857,0
20250123,191200,625066182,857,857,857,857,0
20250123,191100,625066182,857,857,857,857,0
20250123,191000,625066182,857,857,857,857,0
20250123,190900,625066182,857,857,857,857,0
20250123,190800,625066182,857,857,857,857,0
20250123,190700,625066182,857,857,857,857,0
20250123,190600,625066182,857,857,857,857,0
20250123,190500,625066182,857,857,857,857,0
20250123,190400,625066182,857,857,857,857,0
20250123,190300,625066182,857,857,857,857,0
20250123,190200,625066182,857,857,857,857,41609
20250123,190100,625066182,857,857,857,857,0
20250123,190000,625066182,857,857,857,857,0
20250123,185900,625066182,857,857,857,857,0
20250123,185800,625066182,857,857,857,857,0
20250123,185700,625066182,857,857,857,857,0
20250123,185600,625066182,857,857,857,857,0
20250123,185500,625066182,857,857,857,857,0
20250123,185400,625066182,857,857,857,857,0
20250123,185300,625066182,857,857,857,857,0
20250123,185200,625066182,857,857,857,857,0
20250123,185100,625066182,857,857,857,857,0
20250123,185000,625066182,857,857,857,857,0
20250123,184900,625066182,857,857,857,857,0
20250123,184800,625066182,857,857,857,857,0
20250123,184700,625066182,857,857,857,857,0
20250123,184600,625066182,857,857,857,857,0
20250123,184500,625066182,857,857,857,857,0
20250123,184400,625066182,857,857,857,857,0
20250123,184300,625066182,857,857,857,857,0
20250123,184200,625066182,857,857,857,857,0
20250123,184100,625066182,857,857,857,857,0
20250123,184000,625066182,857,857,857,857,0
20250123,183900,625066182,857,857,857,857,0
20250123,183800,625066182,857,857,857,857,0
20250123,183700,625066182,857,857,857,857,0
20250123,183600,625066182,857,857,857,857,0
20250123,183500,625066182,857,857,857,857,0
20250123,183400,625066182,857,857,857,857,0
20250123,183300,625066182,857,857,857,857,0
20250123,183200,625066182,857,857,857,857,41609
20250123,183100,625066182,857,857,857,857,0
20250123,183000,625066182,857,857,857,857,0
20250123,182900,625066182,857,857,857,857,0
20250123,182800,625066182,857,857,857,857,0
20250123,182700,625066182,857,857,857,857,0
20250123,182600,625066182,857,857,857,857,0
20250123,182500,625066182,857,857,857,857,0
20250123,182400,625066182,857,857,857,857,0
20250123,182300,625066182,857,857,857,857,0
20250123,182200,625066182,857,857,857,857,0
20250123,182100,625066182,857,857,857,857,0
20250123,182000,625066182,857,857,857,857,0
20250123,181900,625066182,857,857,857,857,0
20250123,181800,625066182,857,857,857,857,0
20250123,181700,625066182,857,857,857,857,0
20250123,181600,625066182,857,857,857,857,0
20250123,181500,625066182,857,857,857,857,0
20250123,181400,625066182,857,857,857,857,0
20250123,181300,625066182,857,857,857,857,0
20250123,181200,625066182,857,857,857,857,0
20250123,181100,625066182,857,857,857,857,0
20250123,181000,625066182,857,857,857,857,0
20250123,180900,625066182,857,857,857,857,0
20250123,180800,625066182,857,857,857,857,0
20250123,180700,625066182,857,857,857,857,0
20250123,180600,625066182,857,857,857,857,0
20250123,180500,625066182,857,857,857,857,0
20250123,180400,625066182,857,857,857,857,0
20250123,180300,625066182,857,857,857,857,0
20250123,180200,625066182,857,857,857,857,41609
20250123,180100,625066182,857,857,857,857,0
20250123,180000,625066182,857,857,857,857,0
20250123,175900,625066182,857,857,857,857,0
20250123,175800,625066182,857,857,857,857,0
20250123,175700,625066182,857,857,857,857,0
20250123,175600,625066182,857,857,857,857,0
20250123,175500,625066182,857,857,857,857,0
20250123,175400,625066182,857,857,857,857,0
20250123,175300,625066182,857,857,857,857,0
20250123,175200,625066182,857,857,857,857,0
20250123,175100,625066182,857,857,857,857,0
20250123,175000,625066182,857,857,857,857,0
20250123,174900,625066182,857,857,857,857,0
20250123,174800,625066182,857,857,857,857,0
20250123,174700,625066182,857,857,857,857,0
20250123,174600,625066182,857,857,857,857,0
20250123,174500,625066182,857,857,857,857,0
20250123,174400,625066182,857,857,857,857,0
20250123,174300,625066182,857,857,857,857,0
20250123,174200,625066182,857,857,857,857,0
20250123,174100,625066182,857,857,857,857,0
20250123,174000,625066182,857,857,857,857,0
20250123,173900,625066182,857,857,857,857,0
20250123,173800,625066182,857,857,857,857,0
20250123,173700,625066182,857,857,857,857,0
20250123,173600,625066182,857,857,857,857,0
20250123,173500,625066182,857,857,857,857,0
20250123,173400,625066182,857,857,857,857,0
20250123,173300,625066182,857,857,857,857,0
20250123,173200,625066182,857,857,857,857,41609
20250123,173100,625066182,857,857,857,857,0
20250123,173000,625066182,857,857,857,857,0
20250123,172900,625066182,857,857,857,857,0
20250123,172800,625066182,857,857,857,857,0
20250123,172700,625066182,857,857,857,857,0
20250123,172600,625066182,857,857,857,857,0
20250123,172500,625066182,857,857,857,857,0
20250123,172400,625066182,857,857,857,857,0
20250123,172300,625066182,857,857,857,857,0
20250123,172200,625066182,857,857,857,857,0
20250123,172100,625066182,857,857,857,857,0
20250123,172000,625066182,857,857,857,857,0
20250123,171900,625066182,857,857,857,857,0
20250123,171800,625066182,857,857,857,857,0
20250123,171700,625066182,857,857,857,857,0
20250123,171600,625066182,857,857,857,857,0
20250123,171500,625066182,857,857,857,857,0
20250123,171400,625066182,857,857,857,857,0
20250123,171300,625066182,857,857,857,857,0
20250123,171200,625066182,857,857,857,857,0
20250123,171100,625066182,857,857,857,857,0
20250123,171000,625066182,857,857,857,857,0
20250123,170900,625066182,857,857,857,857,0
20250123,170800,625066182,857,857,857,857,0
20250123,170700,625066182,857,857,857,857,0
20250123,170600,625066182,857,857,857,857,0
20250123,170500,625066182,857,857,857,857,0
20250123,170400,625066182,857,857,857,857,0
20250123,170300,625066182,857,857,857,857,0
20250123,170200,625066182,857,857,857,857,41609
20250123,170100,625066182,857,857,857,857,0
20250123,170000,625066182,857,857,857,857,0
20250123,165900,625066182,857,857,857,857,0
20250123,165800,625066182,857,857,857,857,0
20250123,165700,625066182,857,857,857,857,0
20250123,165600,625066182,857,857,857,857,0
20250123,165500,625066182,857,857,857,857,0
20250123,165400,625066182,857,857,857,857,0
20250123,165300,625066182,857,857,857,857,0
20250123,165200,625066182,857,857,857,857,0
20250123,165100,625066182,857,857,857,857,0
20250123,165000,625066182,857,857,857,857,0
20250123,164900,625066182,857,857,857,857,0
20250123,164800,625066182,857,857,857,857,0
20250123,164700,625066182,857,857,857,857,0
20250123,164600,625066182,857,857,857,857,0
20250123,164500,625066182,857,857,857,857,0
20250123,164400,625066182,857,857,857,857,0
20250123,164300,625066182,857,857,857,857,0
20250123,164200,625066182,857,857,857,857,0
20250123,164100,625066182,857,857,857,857,0
20250123,164000,625066182,857,857,857,857,0
20250123,163900,625066182,857,857,857,857,0
20250123,163800,625066182,857,857,857,857,0
20250123,163700,625066182,857,857,857,857,0
20250123,163600,625066182,857,857,857,857,0
20250123,163500,625066182,857,857,857,857,0
20250123,163400,625066182,857,857,857,857,0
20250123,163300,625066182,857,857,857,857,0
20250123,163200,625066182,857,857,857,857,41609
20250123,163100,625066182,857,857,857,857,0
20250123,163000,625066182,857,857,857,857,0
20250123,162900,625066182,857,857,857,857,0
20250123,162800,625066182,857,857,857,857,0
20250123,162700,625066182,857,857,857,857,0
20250123,162600,625066182,857,857,857,857,0
20250123,162500,625066182,857,857,857,857,0
20250123,162400,625066182,857,857,857,857,0
20250123,162300,625066182,857,857,857,857,0
20250123,162200,625066182,857,857,857,857,0
20250123,162100,625066182,857,857,857,857,0
20250123,162000,625066182,857,857,857,857,0
20250123,161900,625066182,857,857,857,857,0
20250123,161800,625066182,857,857,857,857,0
20250123,161700,625066182,857,857,857,857,0
20250123,161600,625066182,857,857,857,857,0
20250123,161500,625066182,857,857,857,857,0
20250123,161400,625066182,857,857,857,857,0
20250123,161300,625066182,857,857,857,857,0
20250123,161200,625066182,857,857,857,857,0
20250123,161100,625066182,857,857,857,857,0
20250123,161000,625066182,857,857,857,857,0
20250123,160900,625066182,857,857,857,857,0
20250123,160800,625066182,857,857,857,857,0
20250123,160700,625066182,857,857,857,857,0
20250123,160600,625066182,857,857,857,857,0
20250123,160500,625066182,857,857,857,857,0
20250123,160400,625066182,857,857,857,857,0
20250123,160300,625066182,857,857,857,857,0
20250123,160200,625066182,857,857,857,857,41609
20250123,160100,625066182,857,857,857,857,0
20250123,160000,625066182,857,857,857,857,0
20250123,155900,625066182,857,857,857,857,0
20250123,155800,625066182,857,857,857,857,0
20250123,155700,625066182,857,857,857,857,0
20250123,155600,625066182,857,857,857,857,0
20250123,155500,625066182,857,857,857,857,0
20250123,155400,625066182,857,857,857,857,0
20250123,155300,625066182,857,857,857,857,0
20250123,155200,625066182,857,857,857,857,0
20250123,155100,625066182,857,857,857,857,0
20250123,155000,625066182,857,857,857,857,0
20250123,154900,625066182,857,857,857,857,0
20250123,154800,625066182,857,857,857,857,0
20250123,154700,625066182,857,857,857,857,0
20250123,154600,625066182,857,857,857,857,0
20250123,154500,625066182,857,857,857,857,0
20250123,154400,625066182,857,857,857,857,0
20250123,154300,625066182,857,857,857,857,0
20250123,154200,625066182,857,857,857,857,0
20250123,154100,625066182,857,857,857,857,0
20250123,154000,625066182,857,857,857,857,0
20250123,153900,625066182,857,857,857,857,0
20250123,153800,625066182,857,857,857,857,0
20250123,153700,625066182,857,857,857,857,0
20250123,153600,625066182,857,857,857,857,0
20250123,153500,625066182,857,857,857,857,0
20250123,153400,625066182,857,857,857,857,0
20250123,153300,625066182,857,857,857,857,0
20250123,153200,625066182,857,857,857,857,41609
20250123,153100,625066182,857,857,857,857,0
20250123,153000,625066182,857,857,857,857,41609
20250123,152900,589407269,868,868,868,868,0
20250123,152800,589407269,868,868,868,868,0
20250123,152700,589407269,868,868,868,868,0
20250123,152600,589407269,868,868,868,868,0
20250123,152500,589407269,868,868,868,868,0
20250123,152400,589407269,868,868,868,868,0
20250123,152300,589407269,868,868,868,868,0
20250123,152200,589407269,868,868,868,868,0
20250123,152100,589407269,868,868,868,868,0
20250123,152000,589407269,868,868,868,868,0
20250123,151900,589407269,868,868,868,868,2977
20250123,151800,586823233,868,868,868,868,14
20250123,151700,586811081,868,869,869,867,5162
20250123,151600,582329349,869,869,869,869,0
20250123,151500,582329349,869,869,869,869,0
20250123,151400,582329349,869,869,869,869,4
20250123,151300,582325873,869,868,869,868,979
20250123,151200,581476100,869,869,869,868,2101
20250123,151100,579652331,863,863,863,863,1
20250123,151000,579651468,861,874,874,861,19001
20250123,150900,563268207,874,868,874,868,502
20250123,150800,562832465,874,870,874,862,22066
20250123,150700,543701628,871,873,873,871,6265
20250123,150600,538243541,873,876,876,873,16514
20250123,150500,523798023,879,876,879,876,102
20250123,150400,523708368,878,878,878,876,658
20250123,150300,523130646,875,878,878,875,11083
20250123,150200,513432291,876,878,878,876,90
20250123,150100,513353449,878,878,878,878,70
20250123,150000,513291989,878,876,878,876,611
20250123,145900,512756533,876,878,878,876,1217
20250123,145800,511690241,879,876,879,876,4
20250123,145700,511686734,879,879,879,879,501
20250123,145600,511246355,875,878,879,875,26
20250123,145500,511223550,875,875,875,875,10358
20250123,145400,502160300,878,877,878,875,3632
20250123,145300,498979793,875,875,875,875,2073
20250123,145200,497165918,880,880,880,880,0
20250123,145100,497165918,880,880,880,880,0
20250123,145000,497165918,880,880,880,880,0
20250123,144900,497165918,880,880,880,880,0
20250123,144800,497165918,880,878,880,875,8934
20250123,144700,489348646,880,880,880,880,0
20250123,144600,489348646,880,880,880,879,52
20250123,144500,489302936,879,879,879,879,0
20250123,144400,489302936,879,880,880,879,54
20250123,144300,489255423,880,880,880,880,0
20250123,144200,489255423,880,880,880,880,0
20250123,144100,489255423,880,880,880,880,0
20250123,144000,489255423,880,876,880,875,3
20250123,143900,489252792,880,876,880,876,2
20250123,143800,489251036,880,880,880,880,0
20250123,143700,489251036,880,880,880,880,0
20250123,143600,489251036,880,879,880,879,107
20250123,143500,489156982,880,880,880,880,0
20250123,143400,489156982,880,880,880,880,0
20250123,143300,489156982,880,880,880,880,0
20250123,143200,489156982,880,880,880,880,0
20250123,143100,489156982,880,880,880,880,0
20250123,143000,489156982,880,880,880,880,1
20250123,142900,489156102,880,880,880,875,4145
20250123,142800,485521937,880,877,880,877,5
20250123,142700,485517549,877,877,877,877,200
20250123,142600,485342149,880,880,880,880,0
20250123,142500,485342149,880,880,880,880,0
20250123,142400,485342149,880,880,880,880,8
20250123,142300,485335109,880,880,880,880,0
20250123,142200,485335109,880,880,880,880,17
20250123,142100,485320149,882,881,882,881,52
20250123,142000,485274336,880,880,880,880,0
20250123,141900,485274336,880,880,880,880,0
20250123,141800,485274336,880,880,880,880,0
20250123,141700,485274336,880,880,880,880,1135
20250123,141600,484275536,880,879,880,879,41
20250123,141500,484239496,878,878,878,878,954
20250123,141400,483401884,878,878,878,878,1268
20250123,141300,482288580,878,878,878,878,0
20250123,141200,482288580,878,878,878,878,0
20250123,141100,482288580,878,878,878,878,0
20250123,141000,482288580,878,878,878,878,57
20250123,140900,482238534,878,878,878,878,148
20250123,140800,482108590,878,878,878,878,100
20250123,140700,482020790,878,877,878,877,14
20250123,140600,482008511,877,877,877,877,0
20250123,140500,482008511,877,877,877,877,237
20250123,140400,481800662,877,877,877,877,0
20250123,140300,481800662,877,877,877,877,0
20250123,140200,481800662,877,877,877,877,0
20250123,140100,481800662,877,877,877,877,1
20250123,140000,481799785,877,877,877,877,1
20250123,135900,481798908,876,876,876,876,228
20250123,135800,481599180,876,875,876,875,2
20250123,135700,481597429,876,876,876,876,0
20250123,135600,481597429,876,876,876,876,0
20250123,135500,481597429,876,876,876,876,1
20250123,135400,481596553,876,875,876,874,1154
20250123,135300,480585653,876,876,876,874,2919
20250123,135200,478033268,879,877,879,877,10
20250123,135100,478024486,878,878,878,878,200
20250123,135000,477848886,879,879,879,879,3
20250123,134900,477846249,881,881,881,881,0
20250123,134800,477846249,881,878,881,878,703
20250123,134700,477229009,878,878,878,878,0
20250123,134600,477229009,878,878,878,878,0
20250123,134500,477229009,878,878,878,878,0
20250123,134400,477229009,878,878,878,878,0
20250123,134300,477229009,878,878,878,878,1
20250123,134200,477228131,874,874,874,874,0
20250123,134100,477228131,874,875,875,874,2364
20250123,134000,475160603,878,878,878,878,0
20250123,133900,475160603,878,878,878,878,0
20250123,133800,475160603,878,878,878,878,0
20250123,133700,475160603,878,878,878,878,0
20250123,133600,475160603,878,878,878,878,1
20250123,133500,475159725,878,878,878,878,0
20250123,133400,475159725,878,878,878,878,1
20250123,133300,475158847,878,878,878,878,0
20250123,133200,475158847,878,875,878,875,4
20250123,133100,475155341,875,875,875,875,0
20250123,133000,475155341,875,875,875,875,0
20250123,132900,475155341,875,875,875,875,0
20250123,132800,475155341,875,875,875,875,315
20250123,132700,474879716,875,875,875,875,1
20250123,132600,474878841,880,880,880,880,0
20250123,132500,474878841,880,880,880,880,1
20250123,132400,474877961,875,880,880,875,3000
20250123,132300,472250793,883,877,883,877,2
20250123,132200,472249033,875,875,875,875,0
20250123,132100,472249033,875,880,880,875,15000
20250123,132000,459097586,882,882,882,882,43
20250123,131900,459059660,882,882,882,882,0
20250123,131800,459059660,882,882,882,882,0
20250123,131700,459059660,882,882,882,882,188
20250123,131600,458893844,882,879,882,879,1016
20250123,131500,458000732,879,879,879,879,0
20250123,131400,458000732,879,879,879,879,0
20250123,131300,458000732,879,879,879,879,1146
20250123,131200,456993398,879,879,879,879,5
20250123,131100,456989003,878,878,878,878,3
20250123,131000,456986369,878,878,878,878,0
20250123,130900,456986369,878,878,878,878,811
20250123,130800,456274311,879,879,879,878,1547
20250123,130700,454916043,878,878,878,878,0
20250123,130600,454916043,878,879,879,878,92
20250123,130500,454835220,880,880,880,880,149
20250123,130400,454704100,879,879,880,879,1054
20250123,130300,453777633,879,879,879,879,30
20250123,130200,453751263,879,878,879,878,1293
20250123,130100,452615041,878,878,878,878,220
20250123,130000,452421881,878,878,878,878,494
20250123,125900,451988149,879,879,879,879,0
20250123,125800,451988149,879,879,879,879,0
20250123,125700,451988149,879,879,879,879,0
20250123,125600,451988149,879,879,879,875,1265
20250123,125500,450881050,875,876,876,875,1350
20250123,125400,449698943,879,879,879,879,1
20250123,125300,449698064,875,875,875,875,1010
20250123,125200,448814314,879,875,879,875,1301
20250123,125100,447675935,879,879,879,879,0
20250123,125000,447675935,879,879,879,879,0
20250123,124900,447675935,879,876,879,876,95
20250123,124800,447592620,876,876,876,876,452
20250123,124700,447196668,876,876,876,876,343
20250123,124600,446896200,876,876,876,876,2299
20250123,124500,444882276,876,876,876,876,2050
20250123,124400,443086476,878,878,878,878,4
20250123,124300,443082964,879,879,879,879,0
20250123,124200,443082964,879,879,879,879,0
20250123,124100,443082964,879,879,879,879,1
20250123,124000,443082085,874,874,874,874,580
20250123,123900,442575165,873,877,877,873,853
20250123,123800,441827956,874,875,875,874,54
20250123,123700,441780755,880,880,880,880,0
20250123,123600,441780755,880,880,880,880,2
20250123,123500,441778995,880,880,880,880,0
20250123,123400,441778995,880,880,880,880,0
20250123,123300,441778995,880,880,880,880,0
20250123,123200,441778995,880,877,880,876,1103
20250123,123100,440812702,881,881,881,881,24
20250123,123000,440791558,877,877,877,877,0
20250123,122900,440791558,877,877,877,877,939
20250123,122800,439968055,877,877,877,877,0
20250123,122700,439968055,877,881,881,877,1261
20250123,122600,438861158,882,882,882,882,0
20250123,122500,438861158,882,877,882,877,101
20250123,122400,438772576,876,876,876,876,0
20250123,122300,438772576,876,876,876,876,59
20250123,122200,438720892,876,882,882,876,1723
20250123,122100,437208096,878,878,878,878,0
20250123,122000,437208096,878,878,878,878,286
20250123,121900,436956988,883,882,883,879,103
20250123,121800,436866146,884,884,884,884,10
20250123,121700,436857306,884,884,884,884,0
20250123,121600,436857306,884,879,884,879,6
20250123,121500,436852017,879,884,884,879,2
20250123,121400,436850254,884,884,884,884,0
20250123,121300,436850254,884,884,884,884,2
20250123,121200,436848486,884,883,884,883,10909
20250123,121100,427215735,883,878,884,878,3003
20250123,121000,424575287,878,878,878,878,2
20250123,120900,424573531,872,872,872,872,349
20250123,120800,424269203,878,878,878,878,0
20250123,120700,424269203,878,871,878,871,201
20250123,120600,424094125,879,879,879,879,0
20250123,120500,424094125,879,879,879,879,0
20250123,120400,424094125,879,879,879,879,0
20250123,120300,424094125,879,876,879,871,33
20250123,120200,424065194,870,878,878,870,9
20250123,120100,424057356,878,876,878,876,4594
20250123,120000,420025257,876,875,876,875,453
20250123,115900,419628475,870,870,870,870,5884
20250123,115800,414509395,870,868,870,868,507
20250123,115700,414069245,868,863,868,862,8103
20250123,115600,407078338,869,870,870,869,7
20250123,115500,407072254,860,870,870,860,47710
20250123,115400,365773224,878,877,878,877,3415
20250123,115300,362778268,877,877,877,877,10
20250123,115200,362769498,877,870,877,870,488
20250123,115100,362344931,870,870,870,870,3
20250123,115000,362342321,866,866,866,866,0
20250123,114900,362342321,866,875,875,866,54629
20250123,114800,314812888,875,876,876,875,110
20250123,114700,314716637,879,879,879,879,0
20250123,114600,314716637,879,879,879,879,0
20250123,114500,314716637,879,879,879,879,0
20250123,114400,314716637,879,879,879,879,0
20250123,114300,314716637,879,879,879,879,0
20250123,114200,314716637,879,879,879,879,0
20250123,114100,314716637,879,879,879,879,0
20250123,114000,314716637,879,879,879,879,0
20250123,113900,314716637,879,879,879,879,1053
20250123,113800,313791050,879,879,879,879,2
20250123,113700,313789292,879,879,879,879,1
20250123,113600,313788413,879,879,879,879,200
20250123,113500,313612613,879,879,879,879,3
20250123,113400,313609976,872,880,880,872,16028
20250123,113300,299601357,880,880,880,880,1
20250123,113200,299600477,879,879,879,879,440
20250123,113100,299213717,879,879,879,879,0
20250123,113000,299213717,879,879,879,879,559
20250123,112900,298722356,879,879,879,879,76
20250123,112800,298655552,879,879,879,879,0
20250123,112700,298655552,879,879,879,879,0
20250123,112600,298655552,879,878,879,877,287
20250123,112500,298403575,878,878,878,878,500
20250123,112400,297964575,878,879,879,878,114
20250123,112300,297864482,880,880,880,880,180
20250123,112200,297706082,883,883,883,883,0
20250123,112100,297706082,883,882,883,882,161
20250123,112000,297564070,882,882,882,882,242
20250123,111900,297350626,882,882,883,882,872
20250123,111800,296581521,883,883,883,883,1
20250123,111700,296580638,882,882,882,882,72
20250123,111600,296517134,883,884,884,883,72
20250123,111500,296453522,884,881,884,880,1252
20250123,111400,295351575,884,884,884,884,100
20250123,111300,295263175,881,884,884,881,3500
20250123,111200,292174390,884,884,884,884,360
20250123,111100,291856150,887,887,887,887,3000
20250123,111000,289195150,886,886,887,886,28
20250123,110900,289170318,887,887,887,887,0
20250123,110800,289170318,887,887,887,885,4
20250123,110700,289166774,883,883,883,883,213
20250123,110600,288978695,887,887,887,887,1
20250123,110500,288977808,884,884,884,884,1
20250123,110400,288976924,887,887,887,887,0
20250123,110300,288976924,887,887,887,887,1
20250123,110200,288976037,887,887,887,887,19
20250123,110100,288959184,887,884,887,884,3000
20250123,110000,286299372,884,884,884,884,259
20250123,105900,286070416,887,885,887,885,102
20250123,105800,285980144,885,886,887,885,260
20250123,105700,285749912,886,884,886,884,823
20250123,105600,285021557,885,885,885,885,0
20250123,105500,285021557,885,884,885,884,113
20250123,105400,284921654,885,885,885,885,0
20250123,105300,284921654,885,885,885,885,0
20250123,105200,284921654,885,885,885,885,75
20250123,105100,284855279,885,887,887,885,1929
20250123,105000,283146266,897,886,897,885,1011
20250123,104900,282248513,885,885,885,885,947
20250123,104800,281410418,885,885,885,885,0
20250123,104700,281410418,885,882,885,882,5238
20250123,104600,276785497,881,881,881,881,1082
20250123,104500,275832255,880,880,880,880,998
20250123,104400,274954015,880,879,880,879,5023
20250123,104300,270538796,877,877,877,877,3
20250123,104200,270536165,877,877,877,877,0
20250123,104100,270536165,877,877,877,877,0
20250123,104000,270536165,877,877,877,877,120
20250123,103900,270430925,876,876,876,876,34
20250123,103800,270401141,876,876,876,876,24
20250123,103700,270380117,876,878,879,876,1634
20250123,103600,268945919,879,879,879,879,1
20250123,103500,268945040,876,876,876,876,1053
20250123,103400,268022612,876,877,877,876,1400
20250123,103300,266796211,878,879,879,878,2001
20250123,103200,265037333,879,879,879,879,71
20250123,103100,264974924,879,879,879,879,470
20250123,103000,264561794,879,879,879,879,8
20250123,102900,264554762,879,879,879,879,102
20250123,102800,264465104,879,879,879,879,11
20250123,102700,264455435,879,879,879,879,0
20250123,102600,264455435,879,879,879,879,0
20250123,102500,264455435,879,879,879,879,263
20250123,102400,264224258,875,875,879,875,1141
20250123,102300,263225879,875,875,875,875,0
20250123,102200,263225879,875,875,875,875,0
20250123,102100,263225879,875,875,875,875,314
20250123,102000,262951129,870,871,871,870,4000
20250123,101900,259470829,870,871,871,870,3375
20250123,101800,256534573,870,871,872,870,10931
20250123,101700,247016671,870,876,877,870,15629
20250123,101600,233390848,880,880,880,880,20
20250123,101500,233373248,880,880,880,880,0
20250123,101400,233373248,880,874,880,874,1189
20250123,101300,232333048,874,876,876,874,1006
20250123,101200,231452794,876,876,876,875,1051
20250123,101100,230533118,876,876,876,876,453
20250123,101000,230136290,880,880,880,880,51
20250123,100900,230091410,875,876,876,875,4157
20250123,100800,226452273,876,876,876,876,392
20250123,100700,226108881,876,877,877,876,1501
20250123,100600,224792505,878,879,879,878,1513
20250123,100500,223463511,879,876,880,876,2631
20250123,100400,221149933,876,876,876,876,3381
20250123,100300,218188177,875,874,875,874,2260
20250123,100200,216211177,874,876,876,874,5268
20250123,100100,211601677,876,875,876,875,1063
20250123,100000,210671539,875,875,875,875,782
20250123,095900,209987289,875,876,876,875,2170
20250123,095800,208088433,877,877,877,877,0
20250123,095700,208088433,877,877,877,877,114
20250123,095600,207988455,877,875,877,875,353
20250123,095500,207678916,877,877,877,877,153
20250123,095400,207544735,877,877,877,875,216
20250123,095300,207355503,877,877,877,877,21
20250123,095200,207337086,874,874,874,874,100
20250123,095100,207249686,874,877,877,873,15542
20250123,095000,193654614,875,875,875,875,522
20250123,094900,193197864,875,876,876,875,1823
20250123,094800,191601494,876,877,877,876,1852
20250123,094700,189978280,881,881,881,881,0
20250123,094600,189978280,881,881,881,881,0
20250123,094500,189978280,881,882,882,876,8189
20250123,094400,182796214,882,882,882,882,509
20250123,094300,182347276,882,882,882,882,16
20250123,094200,182333164,883,877,883,877,204
20250123,094100,182154250,877,884,884,877,252
20250123,094000,181933042,877,877,877,877,0
20250123,093900,181933042,877,877,877,877,0
20250123,093800,181933042,877,880,880,877,15412
20250123,093700,168415019,880,880,880,880,1300
20250123,093600,167271019,880,882,882,880,7904
20250123,093500,160315399,880,882,882,880,3648
20250123,093400,157102973,882,880,882,880,1647
20250123,093300,155652319,882,882,882,882,3170
20250123,093200,152856379,886,884,888,883,5150
20250123,093100,148304279,885,887,887,881,7985
20250123,093000,141231494,881,876,887,876,1436
20250123,092900,139964884,876,871,876,870,8851
20250123,092800,132240229,872,873,873,870,9185
20250123,092700,124230904,873,884,885,868,32463
20250123,092600,95725790,884,886,886,884,12198
20250123,092500,84927095,888,888,888,887,14682
20250123,092400,71901839,889,890,890,889,507
20250123,092300,71450843,894,893,894,893,1475
20250123,092200,70133198,893,893,893,893,76
20250123,092100,70065330,893,894,894,889,5238
20250123,092000,65400653,894,896,896,890,7923
20250123,091900,58341570,896,896,896,896,13
20250123,091800,58329922,897,895,898,893,2098
20250123,091700,56454181,898,897,898,897,511
20250123,091600,55995813,898,895,898,895,292
20250123,091500,55734467,895,898,898,895,2851
20250123,091400,53182669,895,895,895,895,2445
20250123,091300,50994394,895,895,895,895,1407
20250123,091200,49735129,895,895,896,895,362
20250123,091100,49410839,900,900,900,900,1502
20250123,091000,48059039,900,901,901,900,606
20250123,090900,47513430,903,890,903,890,3685
20250123,090800,44207659,890,889,890,889,1071
20250123,090700,43255524,889,888,889,886,2003
20250123,090600,41480858,889,883,889,883,1711
20250123,090500,39968410,883,883,883,883,3081
20250123,090400,37247887,883,887,887,883,7731
20250123,090300,30412497,886,887,887,886,1287
20250123,090200,29272115,884,892,892,884,21459
20250123,090100,10276957,892,896,897,888,4408
20250123,090000,6340907,893,896,896,893,6876