stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,185200,1236042355,696,696,696,696,21172
20250106,185100,1236042355,696,696,696,696,0
20250106,185000,1236042355,696,696,696,696,0
20250106,184900,1236042355,696,696,696,696,0
20250106,184800,1236042355,696,696,696,696,0
20250106,184700,1236042355,696,696,696,696,0
20250106,184600,1236042355,696,696,696,696,0
20250106,184500,1236042355,696,696,696,696,0
20250106,184400,1236042355,696,696,696,696,0
20250106,184300,1236042355,696,696,696,696,0
20250106,184200,1236042355,696,696,696,696,0
20250106,184100,1236042355,696,696,696,696,0
20250106,184000,1236042355,696,696,696,696,0
20250106,183900,1236042355,696,696,696,696,0
20250106,183800,1236042355,696,696,696,696,0
20250106,183700,1236042355,696,696,696,696,0
20250106,183600,1236042355,696,696,696,696,0
20250106,183500,1236042355,696,696,696,696,0
20250106,183400,1236042355,696,696,696,696,0
20250106,183300,1236042355,696,696,696,696,0
20250106,183200,1236042355,696,696,696,696,0
20250106,183100,1236042355,696,696,696,696,0
20250106,183000,1236042355,696,696,696,696,0
20250106,182900,1236042355,696,696,696,696,0
20250106,182800,1236042355,696,696,696,696,0
20250106,182700,1236042355,696,696,696,696,0
20250106,182600,1236042355,696,696,696,696,0
20250106,182500,1236042355,696,696,696,696,0
20250106,182400,1236042355,696,696,696,696,0
20250106,182300,1236042355,696,696,696,696,0
20250106,182200,1236042355,696,696,696,696,21172
20250106,182100,1236042355,696,696,696,696,0
20250106,182000,1236042355,696,696,696,696,0
20250106,181900,1236042355,696,696,696,696,0
20250106,181800,1236042355,696,696,696,696,0
20250106,181700,1236042355,696,696,696,696,0
20250106,181600,1236042355,696,696,696,696,0
20250106,181500,1236042355,696,696,696,696,0
20250106,181400,1236042355,696,696,696,696,0
20250106,181300,1236042355,696,696,696,696,0
20250106,181200,1236042355,696,696,696,696,0
20250106,181100,1236042355,696,696,696,696,0
20250106,181000,1236042355,696,696,696,696,0
20250106,180900,1236042355,696,696,696,696,0
20250106,180800,1236042355,696,696,696,696,0
20250106,180700,1236042355,696,696,696,696,0
20250106,180600,1236042355,696,696,696,696,0
20250106,180500,1236042355,696,696,696,696,0
20250106,180400,1236042355,696,696,696,696,0
20250106,180300,1236042355,696,696,696,696,0
20250106,180200,1236042355,696,696,696,696,0
20250106,180100,1236042355,696,696,696,696,0
20250106,180000,1236042355,696,696,696,696,0
20250106,175900,1236042355,696,696,696,696,0
20250106,175800,1236042355,696,696,696,696,0
20250106,175700,1236042355,696,696,696,696,0
20250106,175600,1236042355,696,696,696,696,0
20250106,175500,1236042355,696,696,696,696,0
20250106,175400,1236042355,696,696,696,696,0
20250106,175300,1236042355,696,696,696,696,0
20250106,175200,1236042355,696,696,696,696,21172
20250106,175100,1236042355,696,696,696,696,0
20250106,175000,1236042355,696,696,696,696,0
20250106,174900,1236042355,696,696,696,696,0
20250106,174800,1236042355,696,696,696,696,0
20250106,174700,1236042355,696,696,696,696,0
20250106,174600,1236042355,696,696,696,696,0
20250106,174500,1236042355,696,696,696,696,0
20250106,174400,1236042355,696,696,696,696,0
20250106,174300,1236042355,696,696,696,696,0
20250106,174200,1236042355,696,696,696,696,0
20250106,174100,1236042355,696,696,696,696,0
20250106,174000,1236042355,696,696,696,696,0
20250106,173900,1236042355,696,696,696,696,0
20250106,173800,1236042355,696,696,696,696,0
20250106,173700,1236042355,696,696,696,696,0
20250106,173600,1236042355,696,696,696,696,0
20250106,173500,1236042355,696,696,696,696,0
20250106,173400,1236042355,696,696,696,696,0
20250106,173300,1236042355,696,696,696,696,0
20250106,173200,1236042355,696,696,696,696,0
20250106,173100,1236042355,696,696,696,696,0
20250106,173000,1236042355,696,696,696,696,0
20250106,172900,1236042355,696,696,696,696,0
20250106,172800,1236042355,696,696,696,696,0
20250106,172700,1236042355,696,696,696,696,0
20250106,172600,1236042355,696,696,696,696,0
20250106,172500,1236042355,696,696,696,696,0
20250106,172400,1236042355,696,696,696,696,0
20250106,172300,1236042355,696,696,696,696,0
20250106,172200,1236042355,696,696,696,696,21172
20250106,172100,1236042355,696,696,696,696,0
20250106,172000,1236042355,696,696,696,696,0
20250106,171900,1236042355,696,696,696,696,0
20250106,171800,1236042355,696,696,696,696,0
20250106,171700,1236042355,696,696,696,696,0
20250106,171600,1236042355,696,696,696,696,0
20250106,171500,1236042355,696,696,696,696,0
20250106,171400,1236042355,696,696,696,696,0
20250106,171300,1236042355,696,696,696,696,0
20250106,171200,1236042355,696,696,696,696,0
20250106,171100,1236042355,696,696,696,696,0
20250106,171000,1236042355,696,696,696,696,0
20250106,170900,1236042355,696,696,696,696,0
20250106,170800,1236042355,696,696,696,696,0
20250106,170700,1236042355,696,696,696,696,0
20250106,170600,1236042355,696,696,696,696,0
20250106,170500,1236042355,696,696,696,696,0
20250106,170400,1236042355,696,696,696,696,0
20250106,170300,1236042355,696,696,696,696,0
20250106,170200,1236042355,696,696,696,696,0
20250106,170100,1236042355,696,696,696,696,0
20250106,170000,1236042355,696,696,696,696,0
20250106,165900,1236042355,696,696,696,696,0
20250106,165800,1236042355,696,696,696,696,0
20250106,165700,1236042355,696,696,696,696,0
20250106,165600,1236042355,696,696,696,696,0
20250106,165500,1236042355,696,696,696,696,0
20250106,165400,1236042355,696,696,696,696,0
20250106,165300,1236042355,696,696,696,696,0
20250106,165200,1236042355,696,696,696,696,21172
20250106,165100,1236042355,696,696,696,696,0
20250106,165000,1236042355,696,696,696,696,0
20250106,164900,1236042355,696,696,696,696,0
20250106,164800,1236042355,696,696,696,696,0
20250106,164700,1236042355,696,696,696,696,0
20250106,164600,1236042355,696,696,696,696,0
20250106,164500,1236042355,696,696,696,696,0
20250106,164400,1236042355,696,696,696,696,0
20250106,164300,1236042355,696,696,696,696,0
20250106,164200,1236042355,696,696,696,696,0
20250106,164100,1236042355,696,696,696,696,0
20250106,164000,1236042355,696,696,696,696,0
20250106,163900,1236042355,696,696,696,696,0
20250106,163800,1236042355,696,696,696,696,0
20250106,163700,1236042355,696,696,696,696,0
20250106,163600,1236042355,696,696,696,696,0
20250106,163500,1236042355,696,696,696,696,0
20250106,163400,1236042355,696,696,696,696,0
20250106,163300,1236042355,696,696,696,696,0
20250106,163200,1236042355,696,696,696,696,0
20250106,163100,1236042355,696,696,696,696,0
20250106,163000,1236042355,696,696,696,696,0
20250106,162900,1236042355,696,696,696,696,0
20250106,162800,1236042355,696,696,696,696,0
20250106,162700,1236042355,696,696,696,696,0
20250106,162600,1236042355,696,696,696,696,0
20250106,162500,1236042355,696,696,696,696,0
20250106,162400,1236042355,696,696,696,696,0
20250106,162300,1236042355,696,696,696,696,0
20250106,162200,1236042355,696,696,696,696,21172
20250106,162100,1236042355,696,696,696,696,0
20250106,162000,1236042355,696,696,696,696,0
20250106,161900,1236042355,696,696,696,696,0
20250106,161800,1236042355,696,696,696,696,0
20250106,161700,1236042355,696,696,696,696,0
20250106,161600,1236042355,696,696,696,696,0
20250106,161500,1236042355,696,696,696,696,0
20250106,161400,1236042355,696,696,696,696,0
20250106,161300,1236042355,696,696,696,696,0
20250106,161200,1236042355,696,696,696,696,0
20250106,161100,1236042355,696,696,696,696,0
20250106,161000,1236042355,696,696,696,696,0
20250106,160900,1236042355,696,696,696,696,0
20250106,160800,1236042355,696,696,696,696,0
20250106,160700,1236042355,696,696,696,696,0
20250106,160600,1236042355,696,696,696,696,0
20250106,160500,1236042355,696,696,696,696,0
20250106,160400,1236042355,696,696,696,696,0
20250106,160300,1236042355,696,696,696,696,0
20250106,160200,1236042355,696,696,696,696,0
20250106,160100,1236042355,696,696,696,696,0
20250106,160000,1236042355,696,696,696,696,0
20250106,155900,1236042355,696,696,696,696,0
20250106,155800,1236042355,696,696,696,696,0
20250106,155700,1236042355,696,696,696,696,0
20250106,155600,1236042355,696,696,696,696,0
20250106,155500,1236042355,696,696,696,696,0
20250106,155400,1236042355,696,696,696,696,0
20250106,155300,1236042355,696,696,696,696,0
20250106,155200,1236042355,696,696,696,696,21172
20250106,155100,1236042355,696,696,696,696,0
20250106,155000,1236042355,696,696,696,696,0
20250106,154900,1236042355,696,696,696,696,0
20250106,154800,1236042355,696,696,696,696,0
20250106,154700,1236042355,696,696,696,696,0
20250106,154600,1236042355,696,696,696,696,0
20250106,154500,1236042355,696,696,696,696,0
20250106,154400,1236042355,696,696,696,696,0
20250106,154300,1236042355,696,696,696,696,0
20250106,154200,1236042355,696,696,696,696,0
20250106,154100,1236042355,696,696,696,696,0
20250106,154000,1236042355,696,696,696,696,0
20250106,153900,1236042355,696,696,696,696,0
20250106,153800,1236042355,696,696,696,696,0
20250106,153700,1236042355,696,696,696,696,0
20250106,153600,1236042355,696,696,696,696,0
20250106,153500,1236042355,696,696,696,696,0
20250106,153400,1236042355,696,696,696,696,0
20250106,153300,1236042355,696,696,696,696,0
20250106,153200,1236042355,696,696,696,696,0
20250106,153100,1236042355,696,696,696,696,0
20250106,153000,1236042355,696,696,696,696,21172
20250106,152900,1221306643,694,694,694,694,0
20250106,152800,1221306643,694,694,694,694,0
20250106,152700,1221306643,694,694,694,694,0
20250106,152600,1221306643,694,694,694,694,0
20250106,152500,1221306643,694,694,694,694,0
20250106,152400,1221306643,694,694,694,694,0
20250106,152300,1221306643,694,694,694,694,0
20250106,152200,1221306643,694,694,694,694,0
20250106,152100,1221306643,694,694,694,694,0
20250106,152000,1221306643,694,694,694,694,0
20250106,151900,1221306643,694,694,695,693,35335
20250106,151800,1196784683,693,693,693,693,1973
20250106,151700,1195417394,693,693,693,693,956
20250106,151600,1194754886,693,693,693,693,749
20250106,151500,1194235829,693,693,693,693,2101
20250106,151400,1192779836,693,693,693,693,50
20250106,151300,1192745186,694,695,695,694,11112
20250106,151200,1185023802,695,695,695,695,0
20250106,151100,1185023802,695,695,696,695,12607
20250106,151000,1176261910,694,694,694,694,1315
20250106,150900,1175349300,695,695,695,695,46
20250106,150800,1175317330,695,695,695,695,574
20250106,150700,1174918400,694,694,695,694,2393
20250106,150600,1173256933,694,694,694,694,49
20250106,150500,1173222927,694,695,695,694,1902
20250106,150400,1171902137,695,695,695,695,154
20250106,150300,1171795107,695,694,695,693,307
20250106,150200,1171581944,692,694,694,692,12682
20250106,150100,1162802591,694,694,694,694,144
20250106,150000,1162702655,694,694,694,694,157
20250106,145900,1162593697,694,694,694,694,1
20250106,145800,1162593003,693,693,693,693,0
20250106,145700,1162593003,693,694,694,693,13569
20250106,145600,1153189636,693,694,694,693,957
20250106,145500,1152525488,693,694,694,693,27
20250106,145400,1152506751,694,694,694,694,4441
20250106,145300,1149424697,694,694,694,694,329
20250106,145200,1149196371,694,694,694,694,100
20250106,145100,1149126971,694,694,694,694,2618
20250106,145000,1147310079,694,694,694,694,220
20250106,144900,1147157399,695,695,695,695,0
20250106,144800,1147157399,695,695,695,694,60
20250106,144700,1147115709,695,695,695,695,3
20250106,144600,1147113624,695,695,695,695,101
20250106,144500,1147043429,694,695,695,694,101
20250106,144400,1146973334,694,695,695,694,319
20250106,144300,1146751846,695,695,695,695,1570
20250106,144200,1145660696,695,695,695,694,1850
20250106,144100,1144374996,695,694,695,694,14596
20250106,144000,1134232050,693,694,694,693,2424
20250106,143900,1132550634,694,694,694,694,1569
20250106,143800,1131461748,694,694,695,694,1321
20250106,143700,1130544959,694,694,694,694,693
20250106,143600,1130064017,694,694,694,694,1486
20250106,143500,1129032733,694,693,695,693,1079
20250106,143400,1128284850,694,694,694,694,1663
20250106,143300,1127130728,694,694,694,694,0
20250106,143200,1127130728,694,694,694,694,364
20250106,143100,1126878112,694,694,694,694,700
20250106,143000,1126392312,694,694,694,694,650
20250106,142900,1125941212,694,693,694,693,1152
20250106,142800,1125142842,694,694,694,694,881
20250106,142700,1124531428,694,695,695,694,356
20250106,142600,1124284324,695,695,695,695,350
20250106,142500,1124041074,695,695,695,695,302
20250106,142400,1123831184,694,694,694,694,429
20250106,142300,1123533458,694,694,694,694,1147
20250106,142200,1122737440,695,695,695,695,1250
20250106,142100,1121868690,694,694,694,694,250
20250106,142000,1121695190,694,694,694,694,0
20250106,141900,1121695190,694,694,694,694,5846
20250106,141800,1117638066,695,695,695,695,1200
20250106,141700,1116804066,695,695,695,695,400
20250106,141600,1116526066,695,695,695,695,1400
20250106,141500,1115553066,696,696,696,695,2216
20250106,141400,1114010928,696,696,696,696,51
20250106,141300,1113975432,696,696,696,696,61
20250106,141200,1113932976,694,694,694,694,433
20250106,141100,1113632474,696,696,696,696,1
20250106,141000,1113631778,694,695,695,694,4500
20250106,140900,1110507778,696,696,696,696,0
20250106,140800,1110507778,696,696,696,696,0
20250106,140700,1110507778,696,696,696,696,302
20250106,140600,1110297586,695,695,695,695,174
20250106,140500,1110176656,695,694,695,694,13
20250106,140400,1110167631,695,695,697,695,193
20250106,140300,1110033494,697,697,697,697,10
20250106,140200,1110026524,697,697,697,697,0
20250106,140100,1110026524,697,695,697,695,2818
20250106,140000,1108068012,695,695,695,695,1402
20250106,135900,1107093622,695,695,695,695,7
20250106,135800,1107088757,695,694,695,694,892
20250106,135700,1106469708,694,697,697,694,9241
20250106,135600,1100053048,697,697,697,697,68
20250106,135500,1100005652,697,694,697,694,510
20250106,135400,1099650212,697,697,697,697,1
20250106,135300,1099649515,693,695,697,693,29066
20250106,135200,1079485184,696,696,696,696,3013
20250106,135100,1077388136,696,696,696,696,2891
20250106,135000,1075376000,696,696,696,696,21
20250106,134900,1075361384,695,695,695,694,324
20250106,134800,1075136205,695,696,696,695,1001
20250106,134700,1074440509,696,695,696,694,9269
20250106,134600,1068004885,695,695,696,695,802
20250106,134500,1067447494,695,695,695,695,6
20250106,134400,1067443324,695,695,695,695,4808
20250106,134300,1064101764,695,695,695,695,1766
20250106,134200,1062874394,696,696,696,696,0
20250106,134100,1062874394,696,696,696,696,220
20250106,134000,1062721274,696,697,697,696,2910
20250106,133900,1060693104,697,698,698,697,19887
20250106,133800,1046830248,697,697,697,697,1873
20250106,133700,1045524767,697,697,697,697,0
20250106,133600,1045524767,697,697,697,697,1
20250106,133500,1045524070,697,697,697,697,3
20250106,133400,1045521979,697,697,697,697,2428
20250106,133300,1043829663,696,696,696,696,4040
20250106,133200,1041017823,696,696,696,696,100
20250106,133100,1040948223,696,697,697,695,6662
20250106,133000,1036316311,697,696,697,696,246
20250106,132900,1036145027,696,698,698,696,4939
20250106,132800,1032704414,697,697,697,697,480
20250106,132700,1032369854,697,697,697,697,5702
20250106,132600,1028395560,699,699,699,699,1059
20250106,132500,1027655319,699,698,699,698,1816
20250106,132400,1026387330,698,697,698,697,1866
20250106,132300,1025084872,697,697,697,697,788
20250106,132200,1024535636,697,697,697,697,10
20250106,132100,1024528666,697,698,698,697,768
20250106,132000,1023992682,698,698,698,698,3352
20250106,131900,1021652986,699,699,699,697,2266
20250106,131800,1020069086,699,699,699,699,5275
20250106,131700,1016381861,699,699,699,697,531
20250106,131600,1016010826,698,695,699,695,8116
20250106,131500,1010368532,698,698,698,698,10000
20250106,131400,1003388532,698,698,698,698,200
20250106,131300,1003248932,698,699,699,696,4261
20250106,131200,1000275559,699,698,699,698,10956
20250106,131100,992628270,698,695,698,695,8007
20250106,131000,987054871,694,695,695,693,4150
20250106,130900,984172881,695,695,695,695,2
20250106,130800,984171491,693,694,694,693,15487
20250106,130700,973434345,694,694,694,694,248
20250106,130600,973262233,694,694,695,694,1158
20250106,130500,972458270,695,695,695,695,0
20250106,130400,972458270,695,694,695,694,2677
20250106,130300,970599232,694,694,694,694,272
20250106,130200,970410464,695,694,695,694,1001
20250106,130100,969715769,695,695,695,694,11
20250106,130000,969708127,695,694,695,694,16166
20250106,125900,958488855,695,695,695,695,10
20250106,125800,958481905,695,696,696,695,13992
20250106,125700,948754538,696,697,697,696,4355
20250106,125600,945722958,697,697,697,697,3
20250106,125500,945720867,696,697,697,696,6055
20250106,125400,941505670,696,696,696,696,10146
20250106,125300,934444054,696,695,696,695,10
20250106,125200,934437099,695,694,695,694,22
20250106,125100,934421811,694,694,694,694,20
20250106,125000,934407931,695,695,696,695,1133
20250106,124900,933620493,695,696,696,695,159
20250106,124800,933509854,695,695,695,694,2346
20250106,124700,931880070,695,696,696,695,832
20250106,124600,931301049,696,694,697,694,1733
20250106,124500,930096611,697,695,697,694,12039
20250106,124400,921705517,697,695,697,694,1842
20250106,124300,920423496,695,696,696,695,2648
20250106,124200,918581708,695,694,695,694,249
20250106,124100,918408702,694,695,695,694,13790
20250106,124000,908825503,695,694,695,694,145
20250106,123900,908724854,695,694,695,694,3776
20250106,123800,906104309,694,693,694,693,3044
20250106,123700,903992854,693,693,693,693,64
20250106,123600,903948502,693,692,693,692,3131
20250106,123500,901781842,692,691,692,691,361
20250106,123400,901532386,691,691,692,691,226
20250106,123300,901376200,691,691,691,691,1990
20250106,123200,900001110,691,691,692,691,38018
20250106,123100,873729672,692,694,694,692,1226
20250106,123000,872880638,694,692,694,692,3479
20250106,122900,870466268,692,694,694,691,1594
20250106,122800,869362385,694,692,695,692,3711
20250106,122700,866785914,694,693,694,693,17295
20250106,122600,854797646,693,691,693,691,2655
20250106,122500,852960402,693,689,693,689,20635
20250106,122400,838725311,689,689,689,689,227
20250106,122300,838568908,689,689,689,689,1008
20250106,122200,837874396,689,689,689,689,2
20250106,122100,837873018,689,689,689,689,3395
20250106,122000,835533863,689,690,690,689,954
20250106,121900,834875652,690,690,691,690,7104
20250106,121800,829971732,690,691,691,690,521
20250106,121700,829611741,691,691,691,690,1308
20250106,121600,828707948,690,690,690,690,2
20250106,121500,828706568,691,689,691,689,26590
20250106,121400,810371661,689,688,689,688,2700
20250106,121300,808513371,688,689,689,687,2935
20250106,121200,806493262,688,687,688,687,1468
20250106,121100,805483288,687,688,688,687,2656
20250106,121000,803656060,688,688,688,688,73
20250106,120900,803605836,688,688,688,688,1500
20250106,120800,802573836,687,688,688,687,1405
20250106,120700,801607696,687,687,688,687,1965
20250106,120600,800257241,687,688,688,687,3860
20250106,120500,797601779,688,688,688,688,2459
20250106,120400,795909987,687,688,688,687,1400
20250106,120300,794947187,688,688,688,685,1379
20250106,120200,793999935,688,687,688,687,3003
20250106,120100,791936262,687,687,687,687,146
20250106,120000,791835960,687,686,687,686,2002
20250106,115900,790462586,686,686,686,686,2
20250106,115800,790461214,686,686,686,686,0
20250106,115700,790461214,686,681,686,681,23866
20250106,115600,774208453,681,682,682,681,304
20250106,115500,774001228,682,682,682,682,2
20250106,115400,773999864,682,682,682,682,6186
20250106,115300,769781012,683,686,686,683,13138
20250106,115200,760803000,685,685,685,685,49
20250106,115100,760769435,688,686,688,686,1030
20250106,115000,760062795,688,688,688,688,0
20250106,114900,760062795,688,687,688,684,28069
20250106,114800,740808887,687,687,687,687,7059
20250106,114700,735959354,687,688,688,687,1167
20250106,114600,735157425,688,688,688,688,1200
20250106,114500,734331825,689,689,689,687,194
20250106,114400,734198299,689,689,689,689,0
20250106,114300,734198299,689,689,689,689,0
20250106,114200,734198299,689,688,689,688,4849
20250106,114100,730862130,688,688,688,688,2000
20250106,114000,729486130,688,688,688,688,67
20250106,113900,729440034,688,688,688,688,905
20250106,113800,728817394,687,687,687,687,4689
20250106,113700,725596051,688,687,688,687,1445
20250106,113600,724602421,687,687,688,687,82
20250106,113500,724546077,688,688,688,688,1136
20250106,113400,723764509,687,687,687,687,141
20250106,113300,723667642,686,686,686,686,76
20250106,113200,723615506,686,686,686,686,1000
20250106,113100,722929506,686,688,688,686,1001
20250106,113000,722242818,686,686,686,686,0
20250106,112900,722242818,686,688,688,686,1377
20250106,112800,721298156,689,686,689,686,359
20250106,112700,721050810,686,688,689,686,1235
20250106,112600,720201562,688,687,688,686,1959
20250106,112500,718855134,685,685,688,685,2161
20250106,112400,717374846,686,689,689,686,1906
20250106,112300,716067327,690,690,690,690,788
20250106,112200,715523607,690,685,690,684,29025
20250106,112100,695527956,685,683,685,682,16952
20250106,112000,683918863,683,685,685,682,11317
20250106,111900,676171712,685,683,685,683,4037
20250106,111800,673413417,683,682,683,682,18496
20250106,111700,660799144,681,682,682,681,378
20250106,111600,660541565,682,680,682,680,2288
20250106,111500,658983447,680,681,682,680,6527
20250106,111400,654539561,681,681,681,681,3
20250106,111300,654537518,682,680,682,680,106779
20250106,111200,581927570,680,680,680,680,33
20250106,111100,581905130,679,679,680,679,37288
20250106,111000,556550258,679,679,680,679,141
20250106,110900,556454518,679,680,680,679,2563
20250106,110800,554713174,680,680,680,680,4000
20250106,110700,551993174,680,680,680,680,50000
20250106,110600,517993174,680,679,680,677,36651
20250106,110500,493082697,680,679,680,679,925
20250106,110400,492453717,680,680,680,680,5438
20250106,110300,488755877,680,680,680,680,41542
20250106,110200,460507317,680,679,680,679,85123
20250106,110100,402631741,678,674,678,674,22237
20250106,110000,387574130,674,675,675,674,265
20250106,105900,387395273,675,677,677,675,1433
20250106,105800,386426665,679,679,680,676,23701
20250106,105700,370355865,679,678,680,678,205
20250106,105600,370216470,680,678,680,678,15634
20250106,105500,359613743,678,677,678,677,1656
20250106,105400,358492630,677,677,677,677,906
20250106,105300,357879268,677,677,677,677,8
20250106,105200,357873852,677,677,677,677,0
20250106,105100,357873852,677,677,677,677,4914
20250106,105000,354547074,676,676,677,676,4473
20250106,104900,351519163,676,677,677,676,908
20250106,104800,350904449,677,673,677,673,1201
20250106,104700,350093136,677,677,677,677,4
20250106,104600,350090428,676,675,676,675,1206
20250106,104500,349275174,675,675,675,675,201
20250106,104400,349139499,675,675,676,675,2061
20250106,104300,347747417,676,675,676,675,9310
20250106,104200,341463163,675,675,675,675,5600
20250106,104100,337683163,673,673,675,673,46007
20250106,104000,306654075,673,672,673,672,642
20250106,103900,306222648,672,672,672,672,1106
20250106,103800,305479416,672,672,672,672,1255
20250106,103700,304636056,673,673,673,673,906
20250106,103600,304026318,673,673,673,673,1
20250106,103500,304025645,672,672,672,672,1339
20250106,103400,303125837,672,672,672,672,1106
20250106,103300,302382605,671,672,672,671,385
20250106,103200,302124240,672,672,672,672,2730
20250106,103100,300289680,673,673,673,673,2
20250106,103000,300288334,673,672,673,672,908
20250106,102900,299678156,672,672,672,672,2
20250106,102800,299676812,672,672,672,672,0
20250106,102700,299676812,672,670,672,670,8595
20250106,102600,293916348,672,672,672,672,0
20250106,102500,293916348,672,672,672,672,906
20250106,102400,293307516,672,672,672,672,0
20250106,102300,293307516,672,672,672,672,5917
20250106,102200,289331292,672,672,672,672,204
20250106,102100,289194204,670,672,672,670,2153
20250106,102000,287751314,672,671,672,670,11186
20250106,101900,280244882,671,671,671,671,0
20250106,101800,280244882,671,671,671,671,1266
20250106,101700,279395396,672,670,672,670,1001
20250106,101600,278724724,670,670,672,670,1750
20250106,101500,277552222,670,670,670,670,2575
20250106,101400,275826972,672,672,672,672,1741
20250106,101300,274657020,672,672,672,672,912
20250106,101200,274044156,671,671,671,671,0
20250106,101100,274044156,671,673,673,671,917
20250106,101000,273427020,671,671,671,671,0
20250106,100900,273427020,671,672,673,671,1293
20250106,100800,272559297,673,672,673,672,2862
20250106,100700,270634885,672,672,672,672,202
20250106,100600,270499141,672,673,673,672,1526
20250106,100500,269473656,672,672,672,672,1101
20250106,100400,268733784,672,672,672,672,500
20250106,100300,268397784,672,672,672,670,6566
20250106,100200,263986810,671,672,672,671,6801
20250106,100100,259416838,672,671,672,671,3352
20250106,100000,257166740,671,671,671,671,3622
20250106,095900,254736378,671,671,671,671,1406
20250106,095800,253792952,671,671,671,671,4
20250106,095700,253790268,669,671,671,669,25605
20250106,095600,236642910,671,670,671,670,3432
20250106,095500,234342559,669,669,670,669,5391
20250106,095400,230735979,669,669,669,669,5125
20250106,095300,227307354,669,670,670,668,13113
20250106,095200,218545235,670,671,671,669,10951
20250106,095100,211217191,670,669,670,669,10100
20250106,095000,204450291,671,670,671,670,1450
20250106,094900,203478780,670,670,670,670,906
20250106,094800,202871760,670,670,670,670,52
20250106,094700,202836920,670,670,670,670,1128
20250106,094600,202081160,670,667,670,667,484
20250106,094500,201758329,667,671,671,667,708
20250106,094400,201285613,671,670,671,670,1111
20250106,094300,200540332,670,671,671,667,1252
20250106,094200,199703562,670,670,671,670,1479
20250106,094100,198712600,670,671,671,667,2801
20250106,094000,196841463,671,671,671,671,2443
20250106,093900,195202210,671,671,671,671,11000
20250106,093800,187821210,671,670,671,670,921
20250106,093700,187203583,671,670,671,670,1006
20250106,093600,186528657,671,669,671,669,3037
20250106,093500,184494254,669,668,669,668,2963
20250106,093400,182513077,667,669,669,667,11968
20250106,093300,174529695,667,669,669,666,18981
20250106,093200,161862701,669,670,671,668,1733
20250106,093100,160703323,670,671,671,670,657
20250106,093000,160263020,670,668,671,668,2502
20250106,092900,158587681,670,671,671,667,12053
20250106,092800,150525983,671,671,671,671,1865
20250106,092700,149274568,671,671,671,671,3469
20250106,092600,146946869,672,674,674,672,1006
20250106,092500,146270827,674,674,674,674,1295
20250106,092400,145397997,673,673,673,673,3426
20250106,092300,143092299,670,670,670,670,4796
20250106,092200,139878979,671,674,674,670,510
20250106,092100,139536750,674,674,674,670,1325
20250106,092000,138643748,674,673,674,670,1201
20250106,091900,137835767,673,673,673,673,424
20250106,091800,137550415,674,669,674,668,11464
20250106,091700,129873817,669,670,670,669,4744
20250106,091600,126699428,670,673,673,670,12004
20250106,091500,118652639,673,673,673,673,6502
20250106,091400,114276793,670,670,670,668,7739
20250106,091300,109103387,670,669,670,667,2962
20250106,091200,107122955,669,674,674,669,21540
20250106,091100,92699975,674,672,674,671,1756
20250106,091000,91519940,672,677,677,671,20187
20250106,090900,77934086,677,678,678,677,1528
20250106,090800,76898389,678,678,678,678,2954
20250106,090700,74895577,678,678,678,675,287
20250106,090600,74701816,678,676,678,673,10341
20250106,090500,67731477,676,675,679,673,6585
20250106,090400,63287876,675,675,675,673,12438
20250106,090300,54895202,675,673,675,672,6217
20250106,090200,50710822,679,677,683,674,32228
20250106,090100,28934412,677,679,681,675,30942
20250106,090000,8008412,680,685,685,680,11708