stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,185200,1849248946,676,676,676,676,24305
20250103,185100,1849248946,676,676,676,676,0
20250103,185000,1849248946,676,676,676,676,0
20250103,184900,1849248946,676,676,676,676,0
20250103,184800,1849248946,676,676,676,676,0
20250103,184700,1849248946,676,676,676,676,0
20250103,184600,1849248946,676,676,676,676,0
20250103,184500,1849248946,676,676,676,676,0
20250103,184400,1849248946,676,676,676,676,0
20250103,184300,1849248946,676,676,676,676,0
20250103,184200,1849248946,676,676,676,676,0
20250103,184100,1849248946,676,676,676,676,0
20250103,184000,1849248946,676,676,676,676,0
20250103,183900,1849248946,676,676,676,676,0
20250103,183800,1849248946,676,676,676,676,0
20250103,183700,1849248946,676,676,676,676,0
20250103,183600,1849248946,676,676,676,676,0
20250103,183500,1849248946,676,676,676,676,0
20250103,183400,1849248946,676,676,676,676,0
20250103,183300,1849248946,676,676,676,676,0
20250103,183200,1849248946,676,676,676,676,0
20250103,183100,1849248946,676,676,676,676,0
20250103,183000,1849248946,676,676,676,676,0
20250103,182900,1849248946,676,676,676,676,0
20250103,182800,1849248946,676,676,676,676,0
20250103,182700,1849248946,676,676,676,676,0
20250103,182600,1849248946,676,676,676,676,0
20250103,182500,1849248946,676,676,676,676,0
20250103,182400,1849248946,676,676,676,676,0
20250103,182300,1849248946,676,676,676,676,0
20250103,182200,1849248946,676,676,676,676,24305
20250103,182100,1849248946,676,676,676,676,0
20250103,182000,1849248946,676,676,676,676,0
20250103,181900,1849248946,676,676,676,676,0
20250103,181800,1849248946,676,676,676,676,0
20250103,181700,1849248946,676,676,676,676,0
20250103,181600,1849248946,676,676,676,676,0
20250103,181500,1849248946,676,676,676,676,0
20250103,181400,1849248946,676,676,676,676,0
20250103,181300,1849248946,676,676,676,676,0
20250103,181200,1849248946,676,676,676,676,0
20250103,181100,1849248946,676,676,676,676,0
20250103,181000,1849248946,676,676,676,676,0
20250103,180900,1849248946,676,676,676,676,0
20250103,180800,1849248946,676,676,676,676,0
20250103,180700,1849248946,676,676,676,676,0
20250103,180600,1849248946,676,676,676,676,0
20250103,180500,1849248946,676,676,676,676,0
20250103,180400,1849248946,676,676,676,676,0
20250103,180300,1849248946,676,676,676,676,0
20250103,180200,1849248946,676,676,676,676,0
20250103,180100,1849248946,676,676,676,676,0
20250103,180000,1849248946,676,676,676,676,0
20250103,175900,1849248946,676,676,676,676,0
20250103,175800,1849248946,676,676,676,676,0
20250103,175700,1849248946,676,676,676,676,0
20250103,175600,1849248946,676,676,676,676,0
20250103,175500,1849248946,676,676,676,676,0
20250103,175400,1849248946,676,676,676,676,0
20250103,175300,1849248946,676,676,676,676,0
20250103,175200,1849248946,676,676,676,676,24305
20250103,175100,1849248946,676,676,676,676,0
20250103,175000,1849248946,676,676,676,676,0
20250103,174900,1849248946,676,676,676,676,0
20250103,174800,1849248946,676,676,676,676,0
20250103,174700,1849248946,676,676,676,676,0
20250103,174600,1849248946,676,676,676,676,0
20250103,174500,1849248946,676,676,676,676,0
20250103,174400,1849248946,676,676,676,676,0
20250103,174300,1849248946,676,676,676,676,0
20250103,174200,1849248946,676,676,676,676,0
20250103,174100,1849248946,676,676,676,676,0
20250103,174000,1849248946,676,676,676,676,0
20250103,173900,1849248946,676,676,676,676,0
20250103,173800,1849248946,676,676,676,676,0
20250103,173700,1849248946,676,676,676,676,0
20250103,173600,1849248946,676,676,676,676,0
20250103,173500,1849248946,676,676,676,676,0
20250103,173400,1849248946,676,676,676,676,0
20250103,173300,1849248946,676,676,676,676,0
20250103,173200,1849248946,676,676,676,676,0
20250103,173100,1849248946,676,676,676,676,0
20250103,173000,1849248946,676,676,676,676,0
20250103,172900,1849248946,676,676,676,676,0
20250103,172800,1849248946,676,676,676,676,0
20250103,172700,1849248946,676,676,676,676,0
20250103,172600,1849248946,676,676,676,676,0
20250103,172500,1849248946,676,676,676,676,0
20250103,172400,1849248946,676,676,676,676,0
20250103,172300,1849248946,676,676,676,676,0
20250103,172200,1849248946,676,676,676,676,24305
20250103,172100,1849248946,676,676,676,676,0
20250103,172000,1849248946,676,676,676,676,0
20250103,171900,1849248946,676,676,676,676,0
20250103,171800,1849248946,676,676,676,676,0
20250103,171700,1849248946,676,676,676,676,0
20250103,171600,1849248946,676,676,676,676,0
20250103,171500,1849248946,676,676,676,676,0
20250103,171400,1849248946,676,676,676,676,0
20250103,171300,1849248946,676,676,676,676,0
20250103,171200,1849248946,676,676,676,676,0
20250103,171100,1849248946,676,676,676,676,0
20250103,171000,1849248946,676,676,676,676,0
20250103,170900,1849248946,676,676,676,676,0
20250103,170800,1849248946,676,676,676,676,0
20250103,170700,1849248946,676,676,676,676,0
20250103,170600,1849248946,676,676,676,676,0
20250103,170500,1849248946,676,676,676,676,0
20250103,170400,1849248946,676,676,676,676,0
20250103,170300,1849248946,676,676,676,676,0
20250103,170200,1849248946,676,676,676,676,0
20250103,170100,1849248946,676,676,676,676,0
20250103,170000,1849248946,676,676,676,676,0
20250103,165900,1849248946,676,676,676,676,0
20250103,165800,1849248946,676,676,676,676,0
20250103,165700,1849248946,676,676,676,676,0
20250103,165600,1849248946,676,676,676,676,0
20250103,165500,1849248946,676,676,676,676,0
20250103,165400,1849248946,676,676,676,676,0
20250103,165300,1849248946,676,676,676,676,0
20250103,165200,1849248946,676,676,676,676,24305
20250103,165100,1849248946,676,676,676,676,0
20250103,165000,1849248946,676,676,676,676,0
20250103,164900,1849248946,676,676,676,676,0
20250103,164800,1849248946,676,676,676,676,0
20250103,164700,1849248946,676,676,676,676,0
20250103,164600,1849248946,676,676,676,676,0
20250103,164500,1849248946,676,676,676,676,0
20250103,164400,1849248946,676,676,676,676,0
20250103,164300,1849248946,676,676,676,676,0
20250103,164200,1849248946,676,676,676,676,0
20250103,164100,1849248946,676,676,676,676,0
20250103,164000,1849248946,676,676,676,676,0
20250103,163900,1849248946,676,676,676,676,0
20250103,163800,1849248946,676,676,676,676,0
20250103,163700,1849248946,676,676,676,676,0
20250103,163600,1849248946,676,676,676,676,0
20250103,163500,1849248946,676,676,676,676,0
20250103,163400,1849248946,676,676,676,676,0
20250103,163300,1849248946,676,676,676,676,0
20250103,163200,1849248946,676,676,676,676,0
20250103,163100,1849248946,676,676,676,676,0
20250103,163000,1849248946,676,676,676,676,0
20250103,162900,1849248946,676,676,676,676,0
20250103,162800,1849248946,676,676,676,676,0
20250103,162700,1849248946,676,676,676,676,0
20250103,162600,1849248946,676,676,676,676,0
20250103,162500,1849248946,676,676,676,676,0
20250103,162400,1849248946,676,676,676,676,0
20250103,162300,1849248946,676,676,676,676,0
20250103,162200,1849248946,676,676,676,676,24305
20250103,162100,1849248946,676,676,676,676,0
20250103,162000,1849248946,676,676,676,676,0
20250103,161900,1849248946,676,676,676,676,0
20250103,161800,1849248946,676,676,676,676,0
20250103,161700,1849248946,676,676,676,676,0
20250103,161600,1849248946,676,676,676,676,0
20250103,161500,1849248946,676,676,676,676,0
20250103,161400,1849248946,676,676,676,676,0
20250103,161300,1849248946,676,676,676,676,0
20250103,161200,1849248946,676,676,676,676,0
20250103,161100,1849248946,676,676,676,676,0
20250103,161000,1849248946,676,676,676,676,0
20250103,160900,1849248946,676,676,676,676,0
20250103,160800,1849248946,676,676,676,676,0
20250103,160700,1849248946,676,676,676,676,0
20250103,160600,1849248946,676,676,676,676,0
20250103,160500,1849248946,676,676,676,676,0
20250103,160400,1849248946,676,676,676,676,0
20250103,160300,1849248946,676,676,676,676,0
20250103,160200,1849248946,676,676,676,676,0
20250103,160100,1849248946,676,676,676,676,0
20250103,160000,1849248946,676,676,676,676,0
20250103,155900,1849248946,676,676,676,676,0
20250103,155800,1849248946,676,676,676,676,0
20250103,155700,1849248946,676,676,676,676,0
20250103,155600,1849248946,676,676,676,676,0
20250103,155500,1849248946,676,676,676,676,0
20250103,155400,1849248946,676,676,676,676,0
20250103,155300,1849248946,676,676,676,676,0
20250103,155200,1849248946,676,676,676,676,24305
20250103,155100,1849248946,676,676,676,676,0
20250103,155000,1849248946,676,676,676,676,0
20250103,154900,1849248946,676,676,676,676,0
20250103,154800,1849248946,676,676,676,676,0
20250103,154700,1849248946,676,676,676,676,0
20250103,154600,1849248946,676,676,676,676,0
20250103,154500,1849248946,676,676,676,676,0
20250103,154400,1849248946,676,676,676,676,0
20250103,154300,1849248946,676,676,676,676,0
20250103,154200,1849248946,676,676,676,676,0
20250103,154100,1849248946,676,676,676,676,0
20250103,154000,1849248946,676,676,676,676,0
20250103,153900,1849248946,676,676,676,676,0
20250103,153800,1849248946,676,676,676,676,0
20250103,153700,1849248946,676,676,676,676,0
20250103,153600,1849248946,676,676,676,676,0
20250103,153500,1849248946,676,676,676,676,0
20250103,153400,1849248946,676,676,676,676,0
20250103,153300,1849248946,676,676,676,676,0
20250103,153200,1849248946,676,676,676,676,0
20250103,153100,1849248946,676,676,676,676,0
20250103,153000,1849248946,676,676,676,676,24305
20250103,152900,1832818766,676,676,676,676,0
20250103,152800,1832818766,676,676,676,676,0
20250103,152700,1832818766,676,676,676,676,0
20250103,152600,1832818766,676,676,676,676,0
20250103,152500,1832818766,676,676,676,676,0
20250103,152400,1832818766,676,676,676,676,0
20250103,152300,1832818766,676,676,676,676,0
20250103,152200,1832818766,676,676,676,676,0
20250103,152100,1832818766,676,676,676,676,0
20250103,152000,1832818766,676,676,676,676,0
20250103,151900,1832818766,676,675,676,675,772
20250103,151800,1832296908,676,675,676,674,7467
20250103,151700,1827252004,675,675,675,675,780
20250103,151600,1826725504,676,676,676,676,134
20250103,151500,1826634920,676,675,676,675,3336
20250103,151400,1824380620,676,676,676,676,102
20250103,151300,1824311668,675,676,676,675,1101
20250103,151200,1823567492,676,675,676,675,7122
20250103,151100,1818759281,675,675,675,675,2
20250103,151000,1818757931,673,674,674,673,10475
20250103,150900,1811705781,674,675,675,674,6987
20250103,150800,1806995028,675,674,675,674,657
20250103,150700,1806551704,675,675,675,675,1916
20250103,150600,1805258404,675,676,676,675,2205
20250103,150500,1803770028,674,674,674,674,4620
20250103,150400,1800656148,674,676,676,674,1316
20250103,150300,1799767902,676,675,676,675,1059
20250103,150200,1799053018,675,676,676,675,1793
20250103,150100,1797842220,676,675,676,675,1518
20250103,150000,1796816067,676,676,676,676,200
20250103,145900,1796680867,676,676,676,676,1000
20250103,145800,1796004867,676,676,676,676,0
20250103,145700,1796004867,676,676,676,676,0
20250103,145600,1796004867,676,676,676,676,12
20250103,145500,1795996755,677,677,677,675,22173
20250103,145400,1781027909,676,674,676,674,16672
20250103,145300,1769766057,675,674,675,674,5346
20250103,145200,1766162727,674,674,674,674,0
20250103,145100,1766162727,674,674,674,674,0
20250103,145000,1766162727,674,674,674,674,7
20250103,144900,1766158009,674,674,674,674,6232
20250103,144800,1761957641,675,675,675,675,800
20250103,144700,1761417641,675,675,675,675,122
20250103,144600,1761335291,675,675,675,674,2273
20250103,144500,1759802616,674,673,674,673,1100
20250103,144400,1759061316,673,674,675,673,8217
20250103,144300,1753523650,674,674,674,674,150
20250103,144200,1753422550,675,675,675,674,3102
20250103,144100,1751331800,674,674,674,674,308
20250103,144000,1751124208,674,674,674,674,1473
20250103,143900,1750131406,674,673,674,673,2452
20250103,143800,1748479758,673,674,674,673,1124
20250103,143700,1747722258,674,675,675,674,196
20250103,143600,1747589960,673,673,673,673,4894
20250103,143500,1744296298,673,674,675,673,9840
20250103,143400,1737671945,675,675,675,675,2166
20250103,143300,1736209895,675,675,675,675,56
20250103,143200,1736172095,675,675,675,675,116
20250103,143100,1736093795,674,674,674,673,971
20250103,143000,1735439941,674,673,674,673,11269
20250103,142900,1727845807,673,673,673,673,8
20250103,142800,1727840423,672,673,673,672,5235
20250103,142700,1724318412,674,673,674,673,1195
20250103,142600,1723514176,673,673,674,673,654
20250103,142500,1723073833,674,674,674,674,0
20250103,142400,1723073833,674,673,674,673,132
20250103,142300,1722984965,673,674,674,673,5996
20250103,142200,1718949349,673,673,673,673,1000
20250103,142100,1718276349,672,672,672,672,0
20250103,142000,1718276349,672,672,672,672,0
20250103,141900,1718276349,672,672,672,672,0
20250103,141800,1718276349,672,674,674,672,1536
20250103,141700,1717243552,674,674,674,674,0
20250103,141600,1717243552,674,674,674,674,2507
20250103,141500,1715553834,674,674,674,674,95
20250103,141400,1715489804,674,672,674,672,93
20250103,141300,1715427262,672,672,672,672,582
20250103,141200,1715036158,672,672,672,672,4508
20250103,141100,1712006782,671,671,672,671,1686
20250103,141000,1710875396,672,672,672,671,57
20250103,140900,1710837142,672,671,672,671,2115
20250103,140800,1709417960,672,672,672,672,1005
20250103,140700,1708742600,672,671,672,671,82
20250103,140600,1708687577,672,672,672,672,1966
20250103,140500,1707366425,673,674,674,673,2964
20250103,140400,1705368690,675,672,675,672,5001
20250103,140300,1702008015,672,675,675,672,4122
20250103,140200,1699234107,675,672,675,672,661
20250103,140100,1698788481,675,675,675,675,0
20250103,140000,1698788481,675,675,675,673,222
20250103,135900,1698638633,675,673,675,673,3541
20250103,135800,1696248462,676,676,676,676,0
20250103,135700,1696248462,676,676,676,676,0
20250103,135600,1696248462,676,670,676,670,91868
20250103,135500,1634687053,670,670,670,670,30087
20250103,135400,1614528763,670,670,670,670,3676
20250103,135300,1612065843,670,675,675,670,74651
20250103,135200,1562012905,675,675,675,675,1042
20250103,135100,1561309555,675,675,675,675,2196
20250103,135000,1559827255,674,674,674,674,1555
20250103,134900,1558779185,674,674,674,673,5651
20250103,134800,1554975516,675,675,675,675,8
20250103,134700,1554970116,675,675,675,675,109
20250103,134600,1554896541,674,674,674,674,5320
20250103,134500,1551310861,674,674,674,674,724
20250103,134400,1550822885,675,672,675,672,1601
20250103,134300,1549745177,673,673,676,673,2362
20250103,134200,1548155418,674,676,676,674,10900
20250103,134100,1540808372,672,672,672,672,1
20250103,134000,1540807700,671,671,671,671,4946
20250103,133900,1537488934,670,672,673,670,4116
20250103,133800,1534727027,672,674,674,672,1166
20250103,133700,1533943300,674,675,677,673,8324
20250103,133600,1528327296,676,677,677,676,4318
20250103,133500,1525408324,677,676,677,676,4923
20250103,133400,1522078221,677,677,677,677,125
20250103,133300,1521993596,677,677,677,676,1077
20250103,133200,1521264468,677,677,677,677,960
20250103,133100,1520614548,676,676,677,676,4283
20250103,133000,1517716741,677,676,677,676,1027
20250103,132900,1517021467,677,677,677,677,296
20250103,132800,1516821075,677,676,677,676,7425
20250103,132700,1511795558,676,676,676,676,673
20250103,132600,1511340610,676,676,676,676,2094
20250103,132500,1509925066,676,676,676,676,132
20250103,132400,1509835834,675,675,675,675,1547
20250103,132300,1508791609,675,675,675,674,75
20250103,132200,1508741034,674,674,674,674,0
20250103,132100,1508741034,674,675,675,674,10690
20250103,132000,1501525385,674,675,675,674,1914
20250103,131900,1500235284,675,675,675,675,1316
20250103,131800,1499346984,675,674,675,674,4538
20250103,131700,1496288356,674,674,674,674,0
20250103,131600,1496288356,674,673,674,673,680
20250103,131500,1495830136,673,674,674,673,787
20250103,131400,1495299699,674,674,674,674,2399
20250103,131300,1493682773,674,674,674,674,0
20250103,131200,1493682773,674,675,675,674,1938
20250103,131100,1492374624,675,675,675,675,768
20250103,131000,1491856224,676,675,676,670,152635
20250103,130900,1389524237,676,676,676,676,11
20250103,130800,1389516801,675,675,675,675,535
20250103,130700,1389155676,675,675,675,675,925
20250103,130600,1388531301,675,675,675,675,1321
20250103,130500,1387639626,675,675,675,675,2519
20250103,130400,1385939301,675,675,675,675,635
20250103,130300,1385510676,675,675,675,675,10825
20250103,130200,1378203801,675,676,676,675,2
20250103,130100,1378202450,676,676,676,676,561
20250103,130000,1377823214,676,676,676,676,50
20250103,125900,1377789414,676,676,676,676,3381
20250103,125800,1375503858,677,677,677,677,581
20250103,125700,1375110521,676,676,676,676,30
20250103,125600,1375090241,676,676,676,676,0
20250103,125500,1375090241,676,676,676,676,1500
20250103,125400,1374076241,676,676,676,676,6124
20250103,125300,1369936417,676,676,676,676,0
20250103,125200,1369936417,676,676,676,675,1488
20250103,125100,1368932012,676,677,677,675,163
20250103,125000,1368821872,676,676,676,676,8722
20250103,124900,1362925800,677,677,677,677,0
20250103,124800,1362925800,677,677,677,677,21
20250103,124700,1362911583,677,677,677,677,1
20250103,124600,1362910906,676,677,677,676,463
20250103,124500,1362597755,676,676,676,676,5179
20250103,124400,1359096751,676,676,676,676,251
20250103,124300,1358927075,676,676,676,676,3
20250103,124200,1358925047,675,675,675,675,0
20250103,124100,1358925047,675,675,675,675,12
20250103,124000,1358916947,675,675,676,674,5201
20250103,123900,1355408971,676,676,676,675,1196
20250103,123800,1354601475,676,676,676,676,322
20250103,123700,1354383803,676,676,676,676,670
20250103,123600,1353930883,676,676,676,676,7
20250103,123500,1353926151,676,674,676,674,1001
20250103,123400,1353251475,674,675,675,674,32
20250103,123300,1353229887,675,676,676,675,1801
20250103,123200,1352014211,675,675,675,675,1147
20250103,123100,1351239986,675,675,675,675,3675
20250103,123000,1348759361,675,675,675,675,310
20250103,122900,1348550111,676,675,676,675,3001
20250103,122800,1346524435,675,675,675,675,0
20250103,122700,1346524435,675,675,675,675,301
20250103,122600,1346321260,675,675,675,675,300
20250103,122500,1346118760,675,675,675,675,0
20250103,122400,1346118760,675,675,675,675,1270
20250103,122300,1345261510,675,675,675,675,4635
20250103,122200,1342132885,676,676,676,676,1860
20250103,122100,1340875525,676,676,676,676,1865
20250103,122000,1339614785,676,677,677,676,1082
20250103,121900,1338882771,677,677,677,677,320
20250103,121800,1338666131,676,677,677,676,10725
20250103,121700,1331415811,677,676,677,675,2010
20250103,121600,1330056899,676,676,676,675,5655
20250103,121500,1326234826,676,675,676,674,1129
20250103,121400,1325473859,675,676,676,675,1870
20250103,121300,1324211039,676,677,677,676,170
20250103,121200,1324096099,677,677,677,677,500
20250103,121100,1323757599,677,676,677,675,3181
20250103,121000,1321607293,675,675,677,675,3757
20250103,120900,1319068452,677,677,677,677,1845
20250103,120800,1317819387,677,676,677,676,5063
20250103,120700,1314396756,676,677,677,676,6200
20250103,120600,1310204356,677,676,677,676,3643
20250103,120500,1307739097,676,676,676,676,9
20250103,120400,1307733013,676,676,676,676,2522
20250103,120300,1306028141,676,676,676,676,655
20250103,120200,1305585361,676,676,676,676,500
20250103,120100,1305247361,676,676,676,676,1640
20250103,120000,1304138721,676,675,676,674,1148
20250103,115900,1303363447,676,676,676,676,53
20250103,115800,1303327619,676,674,676,674,14
20250103,115700,1303318163,677,676,677,676,980
20250103,115600,1302655007,676,676,676,676,1244
20250103,115500,1301814063,675,675,676,675,2739
20250103,115400,1299964613,675,675,675,675,3004
20250103,115300,1297936913,675,674,675,674,7364
20250103,115200,1292967713,673,677,677,673,2830
20250103,115100,1291056583,675,676,676,672,4247
20250103,115000,1288191098,677,676,677,676,10100
20250103,114900,1281363398,671,676,676,671,211
20250103,114800,1281220812,669,679,679,668,142122
20250103,114700,1185730768,679,679,679,679,0
20250103,114600,1185730768,679,679,679,679,280
20250103,114500,1185540648,679,678,679,678,4686
20250103,114400,1182363539,679,679,679,678,61
20250103,114300,1182322121,678,678,678,678,1
20250103,114200,1182321443,679,678,679,678,253
20250103,114100,1182149828,678,678,678,678,743
20250103,114000,1181646074,678,677,678,677,1136
20250103,113900,1180876166,678,678,678,678,20
20250103,113800,1180862606,678,679,679,678,1665
20250103,113700,1179733732,679,679,679,678,131
20250103,113600,1179644883,679,679,679,678,14
20250103,113500,1179635380,679,678,679,678,3070
20250103,113400,1177551486,678,678,678,678,948
20250103,113300,1176908742,678,678,678,676,543
20250103,113200,1176540688,677,677,677,677,15379
20250103,113100,1166129105,677,677,677,677,149
20250103,113000,1166028232,677,677,677,677,700
20250103,112900,1165554332,677,676,677,675,2495
20250103,112800,1163869309,676,675,676,675,3111
20250103,112700,1161767384,676,676,676,676,2452
20250103,112600,1160109832,676,675,676,675,341
20250103,112500,1159879326,675,675,675,675,5000
20250103,112400,1156504326,676,676,676,676,1070
20250103,112300,1155781006,676,676,676,675,3876
20250103,112200,1153162386,676,676,676,675,4345
20250103,112100,1150227366,676,675,676,675,7114
20250103,112000,1145425162,675,676,676,675,5658
20250103,111900,1141605635,676,675,676,675,2925
20250103,111800,1139631160,675,675,675,674,1791
20250103,111700,1138422245,675,675,675,675,577
20250103,111600,1138032770,674,674,674,674,5444
20250103,111500,1134363514,674,674,674,674,4675
20250103,111400,1131212564,674,673,674,673,564
20250103,111300,1130832711,673,673,673,673,0
20250103,111200,1130832711,673,673,673,673,1228
20250103,111100,1130006267,673,673,673,673,5003
20250103,111000,1126639248,673,673,673,672,5693
20250103,110900,1122810859,670,670,670,670,0
20250103,110800,1122810859,670,672,672,670,12996
20250103,110700,1114081611,673,675,675,669,151366
20250103,110600,1012559199,676,676,676,676,223
20250103,110500,1012408451,676,675,676,675,6838
20250103,110400,1007792122,674,675,675,674,577
20250103,110300,1007402697,675,675,675,675,1828
20250103,110200,1006168797,675,674,675,674,461
20250103,110100,1005857624,674,674,674,674,4447
20250103,110000,1002860346,673,673,673,673,0
20250103,105900,1002860346,673,675,675,673,6097
20250103,105800,998751071,672,673,674,672,3607
20250103,105700,996323280,675,675,675,675,160
20250103,105600,996215280,675,675,675,675,1223
20250103,105500,995389755,675,675,675,675,0
20250103,105400,995389755,675,675,675,675,389
20250103,105300,995127180,676,676,676,676,10
20250103,105200,995120420,676,676,676,676,7
20250103,105100,995115688,676,677,677,676,21
20250103,105000,995101491,677,677,677,677,0
20250103,104900,995101491,677,677,677,677,137
20250103,104800,995008742,670,677,677,669,306126
20250103,104700,789783283,678,678,678,678,3618
20250103,104600,787330279,677,677,677,677,2308
20250103,104500,785767763,677,677,677,677,0
20250103,104400,785767763,677,677,677,677,15420
20250103,104300,775328423,676,676,676,676,420
20250103,104200,775044503,676,676,676,676,334
20250103,104100,774818719,676,676,676,676,0
20250103,104000,774818719,676,675,676,674,4417
20250103,103900,771834990,676,676,676,676,6123
20250103,103800,767695842,676,674,676,674,29217
20250103,103700,747957150,672,673,673,672,1955
20250103,103600,746641436,673,673,673,673,1
20250103,103500,746640763,673,673,673,673,1500
20250103,103400,745631263,673,676,676,673,39829
20250103,103300,718749869,677,677,677,677,6738
20250103,103200,714188243,678,678,678,677,3476
20250103,103100,711834835,678,678,678,677,796
20250103,103000,711295347,678,678,678,678,487
20250103,102900,710965161,677,677,677,677,1
20250103,102800,710964484,677,677,677,677,2474
20250103,102700,709289586,677,677,677,677,750
20250103,102600,708781836,677,677,677,677,1015
20250103,102500,708094681,677,677,677,677,10016
20250103,102400,701313849,678,678,678,678,3233
20250103,102300,699121875,678,679,679,678,540
20250103,102200,698755715,680,680,680,680,15
20250103,102100,698745515,680,679,680,676,3622
20250103,102000,696292100,679,678,679,676,952
20250103,101900,695648045,680,680,680,680,0
20250103,101800,695648045,680,679,680,679,765
20250103,101700,695128578,679,676,679,676,502
20250103,101600,694787915,676,679,679,676,2788
20250103,101500,692901226,679,679,679,677,12
20250103,101400,692893080,679,680,680,678,1437
20250103,101300,691918759,680,679,680,678,1586
20250103,101200,690842302,679,681,681,679,23473
20250103,101100,674882507,681,679,681,679,16043
20250103,101000,663975120,679,680,680,679,1058
20250103,100900,663256735,679,677,679,677,46339
20250103,100800,631833653,677,677,678,677,2873
20250103,100700,629886565,678,678,678,677,2677
20250103,100600,628071989,678,677,678,677,1664
20250103,100500,626945460,677,677,677,676,23148
20250103,100400,611274265,677,678,678,677,12376
20250103,100300,602892073,678,678,678,678,14285
20250103,100200,593206843,678,677,678,677,5860
20250103,100100,589234273,677,677,677,676,3365
20250103,100000,586956218,676,677,677,676,5846
20250103,095900,582998598,677,677,677,676,4906
20250103,095800,579678236,677,675,677,675,617
20250103,095700,579261751,676,677,677,676,2670
20250103,095600,577456460,677,676,677,676,5
20250103,095500,577453079,674,674,678,674,3006
20250103,095400,575419632,674,675,675,673,3254
20250103,095300,573226165,673,678,678,673,40224
20250103,095200,546039252,676,678,679,676,13012
20250103,095100,537218627,678,677,678,676,3166
20250103,095000,535073717,677,678,678,677,3658
20250103,094900,532596741,678,670,678,670,314196
20250103,094800,321944715,669,670,670,669,87421
20250103,094700,263372745,670,670,670,669,53181
20250103,094600,227741476,670,668,670,668,62897
20250103,094500,185603186,668,673,674,668,75667
20250103,094400,134889444,672,673,673,672,2034
20250103,094300,133520700,673,673,673,673,1761
20250103,094200,132335547,673,673,673,673,679
20250103,094100,131878580,673,673,673,673,0
20250103,094000,131878580,673,672,673,672,246
20250103,093900,131713068,673,673,673,672,462
20250103,093800,131402192,673,672,673,672,15029
20250103,093700,121300254,671,671,671,671,2578
20250103,093600,119570416,671,671,671,671,1500
20250103,093500,118563916,672,671,672,671,3819
20250103,093400,116001175,671,671,671,670,3796
20250103,093300,113455059,670,671,671,670,6478
20250103,093200,109114321,672,672,672,672,2
20250103,093100,109112977,672,672,672,672,22
20250103,093000,109098193,671,672,672,671,501
20250103,092900,108762021,671,670,671,670,12970
20250103,092800,100061633,669,669,669,669,498
20250103,092700,99728471,670,669,670,669,1882
20250103,092600,98469073,669,670,670,669,14
20250103,092500,98459697,670,670,670,670,100
20250103,092400,98392697,670,670,670,670,1
20250103,092300,98392027,668,668,670,668,4704
20250103,092200,95246041,669,669,669,669,57
20250103,092100,95207908,669,669,669,669,100
20250103,092000,95141008,671,671,671,671,18
20250103,091900,95128930,671,669,671,667,16533
20250103,091800,84066844,669,670,671,669,702
20250103,091700,83596809,670,669,671,669,5508
20250103,091600,79907762,669,669,669,669,5325
20250103,091500,76345337,669,669,669,669,2391
20250103,091400,74745758,668,669,671,668,13347
20250103,091300,65797415,670,672,672,670,560
20250103,091200,65422155,670,671,672,670,7588
20250103,091100,60331748,671,671,671,670,2753
20250103,091000,58486595,670,670,670,668,4515
20250103,090900,55463745,669,667,669,667,14569
20250103,090800,45732071,668,668,668,667,11048
20250103,090700,38358037,668,666,668,666,613
20250103,090600,37949214,667,664,667,664,12094
20250103,090500,29910466,664,663,664,663,15937
20250103,090400,19338794,662,661,662,661,12416
20250103,090300,11119831,658,661,661,657,3011
20250103,090200,9138908,661,661,661,660,7330
20250103,090100,4296603,663,663,663,663,0
20250103,090000,4296603,663,660,663,660,6510