stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185200,585813370,678,678,678,678,14811
20250107,185100,585813370,678,678,678,678,0
20250107,185000,585813370,678,678,678,678,0
20250107,184900,585813370,678,678,678,678,0
20250107,184800,585813370,678,678,678,678,0
20250107,184700,585813370,678,678,678,678,0
20250107,184600,585813370,678,678,678,678,0
20250107,184500,585813370,678,678,678,678,0
20250107,184400,585813370,678,678,678,678,0
20250107,184300,585813370,678,678,678,678,0
20250107,184200,585813370,678,678,678,678,0
20250107,184100,585813370,678,678,678,678,0
20250107,184000,585813370,678,678,678,678,0
20250107,183900,585813370,678,678,678,678,0
20250107,183800,585813370,678,678,678,678,0
20250107,183700,585813370,678,678,678,678,0
20250107,183600,585813370,678,678,678,678,0
20250107,183500,585813370,678,678,678,678,0
20250107,183400,585813370,678,678,678,678,0
20250107,183300,585813370,678,678,678,678,0
20250107,183200,585813370,678,678,678,678,0
20250107,183100,585813370,678,678,678,678,0
20250107,183000,585813370,678,678,678,678,0
20250107,182900,585813370,678,678,678,678,0
20250107,182800,585813370,678,678,678,678,0
20250107,182700,585813370,678,678,678,678,0
20250107,182600,585813370,678,678,678,678,0
20250107,182500,585813370,678,678,678,678,0
20250107,182400,585813370,678,678,678,678,0
20250107,182300,585813370,678,678,678,678,0
20250107,182200,585813370,678,678,678,678,14811
20250107,182100,585813370,678,678,678,678,0
20250107,182000,585813370,678,678,678,678,0
20250107,181900,585813370,678,678,678,678,0
20250107,181800,585813370,678,678,678,678,0
20250107,181700,585813370,678,678,678,678,0
20250107,181600,585813370,678,678,678,678,0
20250107,181500,585813370,678,678,678,678,0
20250107,181400,585813370,678,678,678,678,0
20250107,181300,585813370,678,678,678,678,0
20250107,181200,585813370,678,678,678,678,0
20250107,181100,585813370,678,678,678,678,0
20250107,181000,585813370,678,678,678,678,0
20250107,180900,585813370,678,678,678,678,0
20250107,180800,585813370,678,678,678,678,0
20250107,180700,585813370,678,678,678,678,0
20250107,180600,585813370,678,678,678,678,0
20250107,180500,585813370,678,678,678,678,0
20250107,180400,585813370,678,678,678,678,0
20250107,180300,585813370,678,678,678,678,0
20250107,180200,585813370,678,678,678,678,0
20250107,180100,585813370,678,678,678,678,0
20250107,180000,585813370,678,678,678,678,0
20250107,175900,585813370,678,678,678,678,0
20250107,175800,585813370,678,678,678,678,0
20250107,175700,585813370,678,678,678,678,0
20250107,175600,585813370,678,678,678,678,0
20250107,175500,585813370,678,678,678,678,0
20250107,175400,585813370,678,678,678,678,0
20250107,175300,585813370,678,678,678,678,0
20250107,175200,585813370,678,678,678,678,14811
20250107,175100,585813370,678,678,678,678,0
20250107,175000,585813370,678,678,678,678,0
20250107,174900,585813370,678,678,678,678,0
20250107,174800,585813370,678,678,678,678,0
20250107,174700,585813370,678,678,678,678,0
20250107,174600,585813370,678,678,678,678,0
20250107,174500,585813370,678,678,678,678,0
20250107,174400,585813370,678,678,678,678,0
20250107,174300,585813370,678,678,678,678,0
20250107,174200,585813370,678,678,678,678,0
20250107,174100,585813370,678,678,678,678,0
20250107,174000,585813370,678,678,678,678,0
20250107,173900,585813370,678,678,678,678,0
20250107,173800,585813370,678,678,678,678,0
20250107,173700,585813370,678,678,678,678,0
20250107,173600,585813370,678,678,678,678,0
20250107,173500,585813370,678,678,678,678,0
20250107,173400,585813370,678,678,678,678,0
20250107,173300,585813370,678,678,678,678,0
20250107,173200,585813370,678,678,678,678,0
20250107,173100,585813370,678,678,678,678,0
20250107,173000,585813370,678,678,678,678,0
20250107,172900,585813370,678,678,678,678,0
20250107,172800,585813370,678,678,678,678,0
20250107,172700,585813370,678,678,678,678,0
20250107,172600,585813370,678,678,678,678,0
20250107,172500,585813370,678,678,678,678,0
20250107,172400,585813370,678,678,678,678,0
20250107,172300,585813370,678,678,678,678,0
20250107,172200,585813370,678,678,678,678,14811
20250107,172100,585813370,678,678,678,678,0
20250107,172000,585813370,678,678,678,678,0
20250107,171900,585813370,678,678,678,678,0
20250107,171800,585813370,678,678,678,678,0
20250107,171700,585813370,678,678,678,678,0
20250107,171600,585813370,678,678,678,678,0
20250107,171500,585813370,678,678,678,678,0
20250107,171400,585813370,678,678,678,678,0
20250107,171300,585813370,678,678,678,678,0
20250107,171200,585813370,678,678,678,678,0
20250107,171100,585813370,678,678,678,678,0
20250107,171000,585813370,678,678,678,678,0
20250107,170900,585813370,678,678,678,678,0
20250107,170800,585813370,678,678,678,678,0
20250107,170700,585813370,678,678,678,678,0
20250107,170600,585813370,678,678,678,678,0
20250107,170500,585813370,678,678,678,678,0
20250107,170400,585813370,678,678,678,678,0
20250107,170300,585813370,678,678,678,678,0
20250107,170200,585813370,678,678,678,678,0
20250107,170100,585813370,678,678,678,678,0
20250107,170000,585813370,678,678,678,678,0
20250107,165900,585813370,678,678,678,678,0
20250107,165800,585813370,678,678,678,678,0
20250107,165700,585813370,678,678,678,678,0
20250107,165600,585813370,678,678,678,678,0
20250107,165500,585813370,678,678,678,678,0
20250107,165400,585813370,678,678,678,678,0
20250107,165300,585813370,678,678,678,678,0
20250107,165200,585813370,678,678,678,678,14811
20250107,165100,585813370,678,678,678,678,0
20250107,165000,585813370,678,678,678,678,0
20250107,164900,585813370,678,678,678,678,0
20250107,164800,585813370,678,678,678,678,0
20250107,164700,585813370,678,678,678,678,0
20250107,164600,585813370,678,678,678,678,0
20250107,164500,585813370,678,678,678,678,0
20250107,164400,585813370,678,678,678,678,0
20250107,164300,585813370,678,678,678,678,0
20250107,164200,585813370,678,678,678,678,0
20250107,164100,585813370,678,678,678,678,0
20250107,164000,585813370,678,678,678,678,0
20250107,163900,585813370,678,678,678,678,0
20250107,163800,585813370,678,678,678,678,0
20250107,163700,585813370,678,678,678,678,0
20250107,163600,585813370,678,678,678,678,0
20250107,163500,585813370,678,678,678,678,0
20250107,163400,585813370,678,678,678,678,0
20250107,163300,585813370,678,678,678,678,0
20250107,163200,585813370,678,678,678,678,0
20250107,163100,585813370,678,678,678,678,0
20250107,163000,585813370,678,678,678,678,0
20250107,162900,585813370,678,678,678,678,0
20250107,162800,585813370,678,678,678,678,0
20250107,162700,585813370,678,678,678,678,0
20250107,162600,585813370,678,678,678,678,0
20250107,162500,585813370,678,678,678,678,0
20250107,162400,585813370,678,678,678,678,0
20250107,162300,585813370,678,678,678,678,0
20250107,162200,585813370,678,678,678,678,14811
20250107,162100,585813370,678,678,678,678,0
20250107,162000,585813370,678,678,678,678,0
20250107,161900,585813370,678,678,678,678,0
20250107,161800,585813370,678,678,678,678,0
20250107,161700,585813370,678,678,678,678,0
20250107,161600,585813370,678,678,678,678,0
20250107,161500,585813370,678,678,678,678,0
20250107,161400,585813370,678,678,678,678,0
20250107,161300,585813370,678,678,678,678,0
20250107,161200,585813370,678,678,678,678,0
20250107,161100,585813370,678,678,678,678,0
20250107,161000,585813370,678,678,678,678,0
20250107,160900,585813370,678,678,678,678,0
20250107,160800,585813370,678,678,678,678,0
20250107,160700,585813370,678,678,678,678,0
20250107,160600,585813370,678,678,678,678,0
20250107,160500,585813370,678,678,678,678,0
20250107,160400,585813370,678,678,678,678,0
20250107,160300,585813370,678,678,678,678,0
20250107,160200,585813370,678,678,678,678,0
20250107,160100,585813370,678,678,678,678,0
20250107,160000,585813370,678,678,678,678,0
20250107,155900,585813370,678,678,678,678,0
20250107,155800,585813370,678,678,678,678,0
20250107,155700,585813370,678,678,678,678,0
20250107,155600,585813370,678,678,678,678,0
20250107,155500,585813370,678,678,678,678,0
20250107,155400,585813370,678,678,678,678,0
20250107,155300,585813370,678,678,678,678,0
20250107,155200,585813370,678,678,678,678,14811
20250107,155100,585813370,678,678,678,678,0
20250107,155000,585813370,678,678,678,678,0
20250107,154900,585813370,678,678,678,678,0
20250107,154800,585813370,678,678,678,678,0
20250107,154700,585813370,678,678,678,678,0
20250107,154600,585813370,678,678,678,678,0
20250107,154500,585813370,678,678,678,678,0
20250107,154400,585813370,678,678,678,678,0
20250107,154300,585813370,678,678,678,678,0
20250107,154200,585813370,678,678,678,678,0
20250107,154100,585813370,678,678,678,678,0
20250107,154000,585813370,678,678,678,678,0
20250107,153900,585813370,678,678,678,678,0
20250107,153800,585813370,678,678,678,678,0
20250107,153700,585813370,678,678,678,678,0
20250107,153600,585813370,678,678,678,678,0
20250107,153500,585813370,678,678,678,678,0
20250107,153400,585813370,678,678,678,678,0
20250107,153300,585813370,678,678,678,678,0
20250107,153200,585813370,678,678,678,678,0
20250107,153100,585813370,678,678,678,678,0
20250107,153000,585813370,678,678,678,678,14811
20250107,152900,575771512,678,678,678,678,0
20250107,152800,575771512,678,678,678,678,0
20250107,152700,575771512,678,678,678,678,0
20250107,152600,575771512,678,678,678,678,0
20250107,152500,575771512,678,678,678,678,0
20250107,152400,575771512,678,678,678,678,0
20250107,152300,575771512,678,678,678,678,0
20250107,152200,575771512,678,678,678,678,0
20250107,152100,575771512,678,678,678,678,0
20250107,152000,575771512,678,678,678,678,0
20250107,151900,575771512,678,680,680,678,16630
20250107,151800,564478638,680,680,680,680,310
20250107,151700,564267838,679,679,679,679,10000
20250107,151600,557477838,679,680,680,679,2001
20250107,151500,556119158,680,679,680,679,8012
20250107,151400,550679008,679,680,680,679,855
20250107,151300,550097900,680,680,680,680,1000
20250107,151200,549417900,680,680,680,680,110
20250107,151100,549343100,680,680,680,680,171
20250107,151000,549226820,680,680,680,680,7
20250107,150900,549222060,679,679,679,679,2
20250107,150800,549220702,679,679,679,679,499
20250107,150700,548881881,678,679,679,678,2527
20250107,150600,547168297,679,679,679,679,324
20250107,150500,546948301,679,679,679,679,438
20250107,150400,546650899,680,680,680,680,2001
20250107,150300,545290219,680,679,680,678,1073
20250107,150200,544561713,679,679,679,679,0
20250107,150100,544561713,679,680,680,679,28089
20250107,150000,525484229,680,680,680,680,2761
20250107,145900,523606749,680,681,681,680,237
20250107,145800,523445459,681,680,681,680,214
20250107,145700,523299938,679,679,679,679,0
20250107,145600,523299938,679,679,679,679,0
20250107,145500,523299938,679,681,681,679,51
20250107,145400,523265239,679,679,679,679,500
20250107,145300,522925739,679,679,679,679,0
20250107,145200,522925739,679,679,679,679,1
20250107,145100,522925060,680,680,680,680,16109
20250107,145000,511970940,680,680,680,680,2098
20250107,144900,510544300,680,680,680,680,0
20250107,144800,510544300,680,680,680,680,0
20250107,144700,510544300,680,680,680,680,300
20250107,144600,510340300,681,681,681,681,0
20250107,144500,510340300,681,681,681,681,70
20250107,144400,510292630,680,680,680,680,0
20250107,144300,510292630,680,680,680,680,0
20250107,144200,510292630,680,680,680,680,8000
20250107,144100,504852630,681,680,681,680,5368
20250107,144000,501202388,680,680,680,680,1
20250107,143900,501201708,681,681,681,681,0
20250107,143800,501201708,681,681,681,681,1
20250107,143700,501201027,681,681,681,679,5
20250107,143600,501197626,679,680,680,679,2001
20250107,143500,499837815,680,680,680,680,0
20250107,143400,499837815,680,680,680,680,10741
20250107,143300,492533935,680,681,681,680,3120
20250107,143200,490412215,681,681,681,681,0
20250107,143100,490412215,681,681,681,681,0
20250107,143000,490412215,681,681,681,681,0
20250107,142900,490412215,681,681,681,681,2
20250107,142800,490410853,680,680,680,680,9
20250107,142700,490404733,681,681,681,681,492
20250107,142600,490069681,681,682,682,681,9
20250107,142500,490063544,682,682,682,682,2
20250107,142400,490062180,682,682,682,682,24
20250107,142300,490045812,681,681,681,681,0
20250107,142200,490045812,681,680,681,680,35
20250107,142100,490021982,680,680,680,680,478
20250107,142000,489696942,681,681,681,681,3652
20250107,141900,487209930,681,681,681,681,3000
20250107,141800,485166930,682,681,682,681,3
20250107,141700,485164885,681,681,681,681,280
20250107,141600,484974205,682,682,682,682,0
20250107,141500,484974205,682,682,682,682,0
20250107,141400,484974205,682,682,682,682,2
20250107,141300,484972841,682,682,682,682,1500
20250107,141200,483949841,682,682,682,682,1
20250107,141100,483949159,680,680,680,680,0
20250107,141000,483949159,680,680,680,680,0
20250107,140900,483949159,680,680,680,680,0
20250107,140800,483949159,680,681,681,680,12
20250107,140700,483940989,681,681,681,681,73
20250107,140600,483891276,681,681,681,680,347
20250107,140500,483655016,682,681,682,681,790
20250107,140400,483117025,681,681,681,681,1211
20250107,140300,482292334,681,680,681,680,10339
20250107,140200,475259714,682,680,682,680,19
20250107,140100,475246782,680,680,680,680,143
20250107,140000,475149542,680,680,680,680,862
20250107,135900,474563382,680,680,680,680,102
20250107,135800,474494022,680,680,680,680,530
20250107,135700,474133622,680,680,680,680,10
20250107,135600,474126822,682,682,682,682,1
20250107,135500,474126140,681,681,681,680,36266
20250107,135400,449465237,681,681,681,681,202
20250107,135300,449327675,681,681,681,681,577
20250107,135200,448934738,681,681,681,681,13566
20250107,135100,439696292,681,681,681,681,0
20250107,135000,439696292,681,682,682,681,1243
20250107,134900,438848576,682,682,682,682,0
20250107,134800,438848576,682,682,682,682,0
20250107,134700,438848576,682,682,682,682,100
20250107,134600,438780376,682,682,682,682,1
20250107,134500,438779694,682,682,682,682,2000
20250107,134400,437415694,682,682,682,682,5000
20250107,134300,434005694,682,682,682,682,235
20250107,134200,433845424,682,682,682,682,117
20250107,134100,433765630,682,682,682,682,15
20250107,134000,433755400,682,682,682,682,10
20250107,133900,433748580,682,682,682,682,6
20250107,133800,433744488,682,682,682,682,1157
20250107,133700,432955414,682,682,682,682,0
20250107,133600,432955414,682,682,682,682,0
20250107,133500,432955414,682,683,683,682,261
20250107,133400,432777362,683,683,683,683,15
20250107,133300,432767117,683,683,683,683,21
20250107,133200,432752774,682,682,683,682,633
20250107,133100,432321065,682,682,682,682,211
20250107,133000,432177163,683,683,683,683,11
20250107,132900,432169650,683,683,683,683,10
20250107,132800,432162820,683,683,683,683,12
20250107,132700,432154624,683,682,683,681,1501
20250107,132600,431132225,683,684,684,683,508
20250107,132500,430785253,684,682,684,682,17188
20250107,132400,419050537,682,682,682,682,0
20250107,132300,419050537,682,682,682,682,3636
20250107,132200,416570785,682,682,682,682,501
20250107,132100,416229103,681,682,682,681,1100
20250107,132000,415479503,680,680,680,680,0
20250107,131900,415479503,680,681,681,680,247
20250107,131800,415311485,681,681,681,681,10
20250107,131700,415304675,681,681,681,681,0
20250107,131600,415304675,681,682,682,681,1730
20250107,131500,414126365,682,681,682,681,6
20250107,131400,414122278,681,682,682,680,5481
20250107,131300,410394321,682,682,682,681,123
20250107,131200,410310440,682,682,682,682,1
20250107,131100,410309758,681,681,681,681,1009
20250107,131000,409622629,681,681,681,681,0
20250107,130900,409622629,681,681,681,681,3490
20250107,130800,407245939,681,681,681,681,0
20250107,130700,407245939,681,681,681,681,1
20250107,130600,407245258,681,681,681,681,9
20250107,130500,407239129,682,682,682,682,2
20250107,130400,407237765,682,681,682,681,14
20250107,130300,407228225,681,681,681,681,13
20250107,130200,407219372,681,680,681,680,41
20250107,130100,407191462,681,681,681,680,226
20250107,130000,407037767,681,681,681,681,1102
20250107,125900,406287305,681,681,681,681,12
20250107,125800,406279133,681,681,681,681,310
20250107,125700,406068023,681,681,681,680,16199
20250107,125600,395052148,682,682,682,682,0
20250107,125500,395052148,682,682,682,682,6
20250107,125400,395048056,682,682,682,682,9
20250107,125300,395041918,682,682,682,682,200
20250107,125200,394905518,682,682,682,682,1
20250107,125100,394904836,681,680,681,680,1501
20250107,125000,393883656,680,681,681,680,1834
20250107,124900,392636276,682,682,682,682,1
20250107,124800,392635594,680,680,680,680,0
20250107,124700,392635594,680,682,682,680,2
20250107,124600,392634232,680,681,681,680,2000
20250107,124500,391274070,681,681,681,681,1029
20250107,124400,390573321,681,680,681,680,252
20250107,124300,390401960,680,681,681,680,358
20250107,124200,390158182,681,680,681,680,687
20250107,124100,389690735,681,681,681,681,146
20250107,124000,389591309,680,680,680,680,10
20250107,123900,389584509,681,681,681,680,8
20250107,123800,389579064,680,680,680,680,400
20250107,123700,389307064,680,680,680,680,9
20250107,123600,389300944,680,681,681,680,36
20250107,123500,389276452,681,681,681,681,3
20250107,123400,389274409,681,681,681,681,0
20250107,123300,389274409,681,681,681,681,199
20250107,123200,389138890,681,680,681,679,2001
20250107,123100,387780206,681,680,681,680,7
20250107,123000,387775440,679,680,680,679,1607
20250107,122900,386683287,680,680,680,680,2252
20250107,122800,385151927,680,680,680,680,97
20250107,122700,385085967,680,680,680,680,1280
20250107,122600,384215567,680,681,681,680,3331
20250107,122500,381950486,680,680,680,680,1592
20250107,122400,380867926,680,680,680,680,36812
20250107,122300,355835766,682,680,682,680,530
20250107,122200,355475357,680,681,681,680,2018
20250107,122100,354101292,682,682,682,682,0
20250107,122000,354101292,682,682,682,682,1936
20250107,121900,352780940,682,682,682,682,23
20250107,121800,352765254,683,683,683,683,0
20250107,121700,352765254,683,681,683,680,2692
20250107,121600,350932200,682,682,682,682,1
20250107,121500,350931518,683,682,683,682,54
20250107,121400,350894688,681,682,682,681,2510
20250107,121300,349184868,681,681,681,681,0
20250107,121200,349184868,681,682,682,681,13000
20250107,121100,340331319,682,682,682,682,0
20250107,121000,340331319,682,682,682,682,0
20250107,120900,340331319,682,682,682,682,0
20250107,120800,340331319,682,682,682,682,1309
20250107,120700,339438581,682,684,684,682,15375
20250107,120600,328952821,683,684,684,683,3895
20250107,120500,326292535,683,683,683,683,0
20250107,120400,326292535,683,683,683,683,339
20250107,120300,326060998,683,683,683,683,336
20250107,120200,325831510,683,683,683,683,30
20250107,120100,325811020,684,684,684,684,0
20250107,120000,325811020,684,684,684,684,500
20250107,115900,325469020,684,684,684,684,1000
20250107,115800,324785020,684,684,684,684,2
20250107,115700,324783652,684,684,684,684,1
20250107,115600,324782968,682,684,684,682,1282
20250107,115500,323908642,682,683,683,682,4511
20250107,115400,320828275,684,683,684,683,6639
20250107,115300,316293799,684,683,684,683,3304
20250107,115200,314037164,683,683,683,683,210
20250107,115100,313893734,682,682,682,682,2055
20250107,115000,312492224,682,682,682,681,2687
20250107,114900,310662339,682,682,682,682,875
20250107,114800,310065589,682,682,682,682,48
20250107,114700,310032853,681,683,683,681,3713
20250107,114600,307504136,681,682,682,681,4076
20250107,114500,304728280,682,682,682,682,4424
20250107,114400,301711112,683,683,683,683,0
20250107,114300,301711112,683,683,683,683,118
20250107,114200,301630518,683,683,683,683,0
20250107,114100,301630518,683,683,683,683,131
20250107,114000,301541045,682,682,682,682,147
20250107,113900,301440791,682,683,683,682,324
20250107,113800,301219800,683,682,683,682,203
20250107,113700,301081153,682,683,683,682,9725
20250107,113600,294448700,683,683,683,683,504
20250107,113500,294104468,683,684,684,683,1644
20250107,113400,292981614,684,684,684,684,104
20250107,113300,292910478,684,684,684,683,643
20250107,113200,292471204,684,684,684,683,1104
20250107,113100,291717068,684,684,684,684,16
20250107,113000,291706124,682,684,684,682,501
20250107,112900,291364280,684,684,684,683,905
20250107,112800,290745960,684,684,684,684,2554
20250107,112700,288999024,684,684,684,684,2393
20250107,112600,287362212,684,684,684,683,2171
20250107,112500,285878345,684,684,684,684,506
20250107,112400,285532241,684,684,684,684,0
20250107,112300,285532241,684,684,684,684,1
20250107,112200,285531557,684,684,684,684,1252
20250107,112100,284675189,684,683,684,683,1101
20250107,112000,283923205,684,683,684,683,1211
20250107,111900,283095092,684,684,684,684,200
20250107,111800,282958292,684,684,684,684,3
20250107,111700,282956240,683,683,683,683,37
20250107,111600,282930969,684,684,684,684,759
20250107,111500,282411813,684,684,684,684,1825
20250107,111400,281163513,684,684,684,684,1000
20250107,111300,280479513,684,684,684,684,1652
20250107,111200,279349545,684,684,684,684,5000
20250107,111100,275929545,684,684,684,684,0
20250107,111000,275929545,684,683,684,683,521
20250107,110900,275573682,683,683,683,683,0
20250107,110800,275573682,683,683,683,683,1608
20250107,110700,274475418,684,684,684,684,111
20250107,110600,274399494,684,684,684,684,2
20250107,110500,274398126,684,684,684,684,0
20250107,110400,274398126,684,684,684,684,1
20250107,110300,274397442,683,684,684,683,213
20250107,110200,274251961,684,684,684,684,1242
20250107,110100,273402433,684,683,684,683,138
20250107,110000,273308169,683,684,684,683,120
20250107,105900,273226109,684,684,684,684,20
20250107,105800,273212429,684,684,684,684,0
20250107,105700,273212429,684,684,684,684,8
20250107,105600,273206957,683,683,683,683,21
20250107,105500,273192614,684,684,684,684,4
20250107,105400,273189878,683,683,683,683,4587
20250107,105300,270056957,683,684,684,683,417
20250107,105200,269772142,683,683,683,683,965
20250107,105100,269113047,684,684,684,684,0
20250107,105000,269113047,684,684,684,684,450
20250107,104900,268805247,684,684,684,684,4914
20250107,104800,265444071,684,684,684,684,0
20250107,104700,265444071,684,684,684,684,0
20250107,104600,265444071,684,683,684,683,68
20250107,104500,265397597,684,683,684,683,7
20250107,104400,265392815,683,683,683,683,2
20250107,104300,265391449,682,683,683,682,1409
20250107,104200,264430428,683,684,684,683,1054
20250107,104100,263709501,684,684,684,684,1000
20250107,104000,263025501,684,684,684,684,191
20250107,103900,262894857,682,682,682,682,11
20250107,103800,262887355,683,683,683,683,1380
20250107,103700,261944815,683,683,683,682,2461
20250107,103600,260264172,684,684,684,684,7378
20250107,103500,255217620,685,685,685,685,30
20250107,103400,255197070,685,684,685,684,79
20250107,103300,255142961,685,685,685,685,93
20250107,103200,255079256,685,684,685,684,929
20250107,103100,254443818,684,684,684,684,0
20250107,103000,254443818,684,684,684,684,83
20250107,102900,254387046,681,681,681,681,0
20250107,102800,254387046,681,681,681,681,0
20250107,102700,254387046,681,684,684,681,33118
20250107,102600,231801217,684,684,684,684,434
20250107,102500,231504361,684,684,684,684,2
20250107,102400,231502993,683,684,684,683,573
20250107,102300,231111613,684,684,684,683,638
20250107,102200,230675432,685,685,685,685,2000
20250107,102100,229305432,685,684,685,684,3368
20250107,102000,227001220,685,685,685,685,2
20250107,101900,226999850,685,685,685,684,619
20250107,101800,226575935,686,686,686,686,151
20250107,101700,226472349,686,685,686,685,10000
20250107,101600,219613849,684,684,684,684,713
20250107,101500,219126157,684,684,684,684,1780
20250107,101400,217908637,686,686,686,686,100
20250107,101300,217840037,686,686,686,686,0
20250107,101200,217840037,686,686,686,686,0
20250107,101100,217840037,686,684,686,681,33213
20250107,101000,195191295,683,683,683,683,10
20250107,100900,195184465,683,683,687,683,6041
20250107,100800,191044948,683,686,686,683,144
20250107,100700,190946490,683,686,686,683,8663
20250107,100600,185025143,683,684,684,683,2975
20250107,100500,182992196,684,687,687,684,5598
20250107,100400,179161664,687,688,688,684,28
20250107,100300,179142457,684,688,688,684,35
20250107,100200,179118513,683,685,689,683,5757
20250107,100100,175180663,689,689,689,684,5965
20250107,100000,171090729,689,689,689,685,42
20250107,095900,171061815,689,689,689,685,5891
20250107,095800,167006468,685,689,689,685,17904
20250107,095700,154724984,686,686,686,686,3091
20250107,095600,152604558,689,686,689,686,1991
20250107,095500,151234012,685,687,687,685,3301
20250107,095400,148969728,688,688,688,688,1
20250107,095300,148969040,687,687,687,687,211
20250107,095200,148824083,687,688,688,687,1089
20250107,095100,148075879,688,688,688,688,12
20250107,095000,148067623,688,688,688,688,652
20250107,094900,147619047,687,688,688,687,4
20250107,094800,147616296,689,689,689,686,1552
20250107,094700,146550209,689,689,689,689,24
20250107,094600,146533673,689,688,689,687,2182
20250107,094500,145034491,689,689,690,688,1025
20250107,094400,144328547,689,690,690,689,1533
20250107,094300,143271205,691,691,691,690,648
20250107,094200,142823740,690,690,690,690,15279
20250107,094100,132281230,690,688,690,687,2566
20250107,094000,130517285,687,686,687,686,2560
20250107,093900,128759366,686,686,686,686,2
20250107,093800,128757994,685,685,685,685,516
20250107,093700,128404534,685,685,685,684,1276
20250107,093600,127531449,685,685,685,685,1190
20250107,093500,126716299,685,686,686,685,1659
20250107,093400,125579248,685,685,685,685,2165
20250107,093300,124096223,686,686,686,686,25
20250107,093200,124079073,686,685,686,685,100
20250107,093100,124010474,686,683,686,683,701
20250107,093000,123531688,683,686,686,682,4925
20250107,092900,120171334,682,686,686,682,4842
20250107,092800,116868150,686,687,687,681,21453
20250107,092700,102185740,687,687,687,687,1543
20250107,092600,101125699,688,687,688,687,1360
20250107,092500,100191019,688,688,688,688,0
20250107,092400,100191019,688,688,688,688,4082
20250107,092300,97382603,688,688,688,688,6
20250107,092200,97378475,687,687,687,686,9104
20250107,092100,91124037,687,689,689,687,1711
20250107,092000,89948577,687,688,688,687,354
20250107,091900,89705252,688,687,688,687,4112
20250107,091800,86880096,687,688,689,687,8075
20250107,091700,81330092,688,691,691,688,11064
20250107,091600,73716917,689,692,692,689,22668
20250107,091500,58079048,692,694,694,692,2072
20250107,091400,56644381,694,694,694,694,130
20250107,091300,56554161,692,694,694,692,2427
20250107,091200,54871519,694,694,694,694,1097
20250107,091100,54110201,694,697,697,694,210
20250107,091000,53964224,697,697,697,697,535
20250107,090900,53591329,697,694,698,693,1696
20250107,090800,52413899,694,696,698,694,2877
20250107,090700,50413139,696,694,696,694,2299
20250107,090600,48814371,695,693,695,693,747
20250107,090500,48296143,693,689,693,689,3835
20250107,090400,45643072,692,690,692,688,8632
20250107,090300,39693388,691,696,696,691,41219
20250107,090200,11145788,696,696,696,696,4129
20250107,090100,8272004,696,697,699,696,6475
20250107,090000,3759989,698,694,698,694,5377