stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,185200,627845762,656,656,656,656,31752
20250113,185100,627845762,656,656,656,656,0
20250113,185000,627845762,656,656,656,656,0
20250113,184900,627845762,656,656,656,656,0
20250113,184800,627845762,656,656,656,656,0
20250113,184700,627845762,656,656,656,656,0
20250113,184600,627845762,656,656,656,656,0
20250113,184500,627845762,656,656,656,656,0
20250113,184400,627845762,656,656,656,656,0
20250113,184300,627845762,656,656,656,656,0
20250113,184200,627845762,656,656,656,656,0
20250113,184100,627845762,656,656,656,656,0
20250113,184000,627845762,656,656,656,656,0
20250113,183900,627845762,656,656,656,656,0
20250113,183800,627845762,656,656,656,656,0
20250113,183700,627845762,656,656,656,656,0
20250113,183600,627845762,656,656,656,656,0
20250113,183500,627845762,656,656,656,656,0
20250113,183400,627845762,656,656,656,656,0
20250113,183300,627845762,656,656,656,656,0
20250113,183200,627845762,656,656,656,656,0
20250113,183100,627845762,656,656,656,656,0
20250113,183000,627845762,656,656,656,656,0
20250113,182900,627845762,656,656,656,656,0
20250113,182800,627845762,656,656,656,656,0
20250113,182700,627845762,656,656,656,656,0
20250113,182600,627845762,656,656,656,656,0
20250113,182500,627845762,656,656,656,656,0
20250113,182400,627845762,656,656,656,656,0
20250113,182300,627845762,656,656,656,656,0
20250113,182200,627845762,656,656,656,656,31752
20250113,182100,627845762,656,656,656,656,0
20250113,182000,627845762,656,656,656,656,0
20250113,181900,627845762,656,656,656,656,0
20250113,181800,627845762,656,656,656,656,0
20250113,181700,627845762,656,656,656,656,0
20250113,181600,627845762,656,656,656,656,0
20250113,181500,627845762,656,656,656,656,0
20250113,181400,627845762,656,656,656,656,0
20250113,181300,627845762,656,656,656,656,0
20250113,181200,627845762,656,656,656,656,0
20250113,181100,627845762,656,656,656,656,0
20250113,181000,627845762,656,656,656,656,0
20250113,180900,627845762,656,656,656,656,0
20250113,180800,627845762,656,656,656,656,0
20250113,180700,627845762,656,656,656,656,0
20250113,180600,627845762,656,656,656,656,0
20250113,180500,627845762,656,656,656,656,0
20250113,180400,627845762,656,656,656,656,0
20250113,180300,627845762,656,656,656,656,0
20250113,180200,627845762,656,656,656,656,0
20250113,180100,627845762,656,656,656,656,0
20250113,180000,627845762,656,656,656,656,0
20250113,175900,627845762,656,656,656,656,0
20250113,175800,627845762,656,656,656,656,0
20250113,175700,627845762,656,656,656,656,0
20250113,175600,627845762,656,656,656,656,0
20250113,175500,627845762,656,656,656,656,0
20250113,175400,627845762,656,656,656,656,0
20250113,175300,627845762,656,656,656,656,0
20250113,175200,627845762,656,656,656,656,31752
20250113,175100,627845762,656,656,656,656,0
20250113,175000,627845762,656,656,656,656,0
20250113,174900,627845762,656,656,656,656,0
20250113,174800,627845762,656,656,656,656,0
20250113,174700,627845762,656,656,656,656,0
20250113,174600,627845762,656,656,656,656,0
20250113,174500,627845762,656,656,656,656,0
20250113,174400,627845762,656,656,656,656,0
20250113,174300,627845762,656,656,656,656,0
20250113,174200,627845762,656,656,656,656,0
20250113,174100,627845762,656,656,656,656,0
20250113,174000,627845762,656,656,656,656,0
20250113,173900,627845762,656,656,656,656,0
20250113,173800,627845762,656,656,656,656,0
20250113,173700,627845762,656,656,656,656,0
20250113,173600,627845762,656,656,656,656,0
20250113,173500,627845762,656,656,656,656,0
20250113,173400,627845762,656,656,656,656,0
20250113,173300,627845762,656,656,656,656,0
20250113,173200,627845762,656,656,656,656,0
20250113,173100,627845762,656,656,656,656,0
20250113,173000,627845762,656,656,656,656,0
20250113,172900,627845762,656,656,656,656,0
20250113,172800,627845762,656,656,656,656,0
20250113,172700,627845762,656,656,656,656,0
20250113,172600,627845762,656,656,656,656,0
20250113,172500,627845762,656,656,656,656,0
20250113,172400,627845762,656,656,656,656,0
20250113,172300,627845762,656,656,656,656,0
20250113,172200,627845762,656,656,656,656,31752
20250113,172100,627845762,656,656,656,656,0
20250113,172000,627845762,656,656,656,656,0
20250113,171900,627845762,656,656,656,656,0
20250113,171800,627845762,656,656,656,656,0
20250113,171700,627845762,656,656,656,656,0
20250113,171600,627845762,656,656,656,656,0
20250113,171500,627845762,656,656,656,656,0
20250113,171400,627845762,656,656,656,656,0
20250113,171300,627845762,656,656,656,656,0
20250113,171200,627845762,656,656,656,656,0
20250113,171100,627845762,656,656,656,656,0
20250113,171000,627845762,656,656,656,656,0
20250113,170900,627845762,656,656,656,656,0
20250113,170800,627845762,656,656,656,656,0
20250113,170700,627845762,656,656,656,656,0
20250113,170600,627845762,656,656,656,656,0
20250113,170500,627845762,656,656,656,656,0
20250113,170400,627845762,656,656,656,656,0
20250113,170300,627845762,656,656,656,656,0
20250113,170200,627845762,656,656,656,656,0
20250113,170100,627845762,656,656,656,656,0
20250113,170000,627845762,656,656,656,656,0
20250113,165900,627845762,656,656,656,656,0
20250113,165800,627845762,656,656,656,656,0
20250113,165700,627845762,656,656,656,656,0
20250113,165600,627845762,656,656,656,656,0
20250113,165500,627845762,656,656,656,656,0
20250113,165400,627845762,656,656,656,656,0
20250113,165300,627845762,656,656,656,656,0
20250113,165200,627845762,656,656,656,656,31752
20250113,165100,627845762,656,656,656,656,0
20250113,165000,627845762,656,656,656,656,0
20250113,164900,627845762,656,656,656,656,0
20250113,164800,627845762,656,656,656,656,0
20250113,164700,627845762,656,656,656,656,0
20250113,164600,627845762,656,656,656,656,0
20250113,164500,627845762,656,656,656,656,0
20250113,164400,627845762,656,656,656,656,0
20250113,164300,627845762,656,656,656,656,0
20250113,164200,627845762,656,656,656,656,0
20250113,164100,627845762,656,656,656,656,0
20250113,164000,627845762,656,656,656,656,0
20250113,163900,627845762,656,656,656,656,0
20250113,163800,627845762,656,656,656,656,0
20250113,163700,627845762,656,656,656,656,0
20250113,163600,627845762,656,656,656,656,0
20250113,163500,627845762,656,656,656,656,0
20250113,163400,627845762,656,656,656,656,0
20250113,163300,627845762,656,656,656,656,0
20250113,163200,627845762,656,656,656,656,0
20250113,163100,627845762,656,656,656,656,0
20250113,163000,627845762,656,656,656,656,0
20250113,162900,627845762,656,656,656,656,0
20250113,162800,627845762,656,656,656,656,0
20250113,162700,627845762,656,656,656,656,0
20250113,162600,627845762,656,656,656,656,0
20250113,162500,627845762,656,656,656,656,0
20250113,162400,627845762,656,656,656,656,0
20250113,162300,627845762,656,656,656,656,0
20250113,162200,627845762,656,656,656,656,31752
20250113,162100,627845762,656,656,656,656,0
20250113,162000,627845762,656,656,656,656,0
20250113,161900,627845762,656,656,656,656,0
20250113,161800,627845762,656,656,656,656,0
20250113,161700,627845762,656,656,656,656,0
20250113,161600,627845762,656,656,656,656,0
20250113,161500,627845762,656,656,656,656,0
20250113,161400,627845762,656,656,656,656,0
20250113,161300,627845762,656,656,656,656,0
20250113,161200,627845762,656,656,656,656,0
20250113,161100,627845762,656,656,656,656,0
20250113,161000,627845762,656,656,656,656,0
20250113,160900,627845762,656,656,656,656,0
20250113,160800,627845762,656,656,656,656,0
20250113,160700,627845762,656,656,656,656,0
20250113,160600,627845762,656,656,656,656,0
20250113,160500,627845762,656,656,656,656,0
20250113,160400,627845762,656,656,656,656,0
20250113,160300,627845762,656,656,656,656,0
20250113,160200,627845762,656,656,656,656,0
20250113,160100,627845762,656,656,656,656,0
20250113,160000,627845762,656,656,656,656,0
20250113,155900,627845762,656,656,656,656,0
20250113,155800,627845762,656,656,656,656,0
20250113,155700,627845762,656,656,656,656,0
20250113,155600,627845762,656,656,656,656,0
20250113,155500,627845762,656,656,656,656,0
20250113,155400,627845762,656,656,656,656,0
20250113,155300,627845762,656,656,656,656,0
20250113,155200,627845762,656,656,656,656,31752
20250113,155100,627845762,656,656,656,656,0
20250113,155000,627845762,656,656,656,656,0
20250113,154900,627845762,656,656,656,656,0
20250113,154800,627845762,656,656,656,656,0
20250113,154700,627845762,656,656,656,656,0
20250113,154600,627845762,656,656,656,656,0
20250113,154500,627845762,656,656,656,656,0
20250113,154400,627845762,656,656,656,656,0
20250113,154300,627845762,656,656,656,656,0
20250113,154200,627845762,656,656,656,656,0
20250113,154100,627845762,656,656,656,656,0
20250113,154000,627845762,656,656,656,656,0
20250113,153900,627845762,656,656,656,656,0
20250113,153800,627845762,656,656,656,656,0
20250113,153700,627845762,656,656,656,656,0
20250113,153600,627845762,656,656,656,656,0
20250113,153500,627845762,656,656,656,656,0
20250113,153400,627845762,656,656,656,656,0
20250113,153300,627845762,656,656,656,656,0
20250113,153200,627845762,656,656,656,656,0
20250113,153100,627845762,656,656,656,656,0
20250113,153000,627845762,656,656,656,656,31752
20250113,152900,607016450,660,660,660,660,0
20250113,152800,607016450,660,660,660,660,0
20250113,152700,607016450,660,660,660,660,0
20250113,152600,607016450,660,660,660,660,0
20250113,152500,607016450,660,660,660,660,0
20250113,152400,607016450,660,660,660,660,0
20250113,152300,607016450,660,660,660,660,0
20250113,152200,607016450,660,660,660,660,0
20250113,152100,607016450,660,660,660,660,0
20250113,152000,607016450,660,660,660,660,0
20250113,151900,607016450,660,659,660,658,3387
20250113,151800,604786519,658,658,659,658,1210
20250113,151700,603989348,658,658,658,657,743
20250113,151600,603500691,657,660,660,657,2632
20250113,151500,601768314,660,660,660,660,0
20250113,151400,601768314,660,660,660,660,265
20250113,151300,601593414,660,660,660,660,9
20250113,151200,601587474,660,659,660,659,760
20250113,151100,601086624,659,658,659,658,59
20250113,151000,601047751,659,658,659,658,227
20250113,150900,600898355,658,658,659,658,126
20250113,150800,600815429,659,657,659,657,1826
20250113,150700,599615724,658,658,658,658,900
20250113,150600,599023524,659,659,659,659,6
20250113,150500,599019570,659,659,659,659,53
20250113,150400,598984643,659,659,659,659,18
20250113,150300,598972781,659,659,659,658,103
20250113,150200,598904974,659,659,659,659,76
20250113,150100,598854890,658,658,658,658,200
20250113,150000,598723290,658,658,658,658,2418
20250113,145900,597132246,658,658,658,658,207
20250113,145800,596996040,659,659,659,659,1
20250113,145700,596995381,658,658,658,658,4200
20250113,145600,594231781,660,660,660,660,0
20250113,145500,594231781,660,660,660,660,0
20250113,145400,594231781,660,660,660,660,0
20250113,145300,594231781,660,660,660,660,10
20250113,145200,594225181,660,660,660,660,1164
20250113,145100,593456941,660,660,660,660,3
20250113,145000,593454961,660,660,660,660,85
20250113,144900,593398861,658,658,658,658,0
20250113,144800,593398861,658,658,658,658,0
20250113,144700,593398861,658,658,658,658,0
20250113,144600,593398861,658,658,658,658,73
20250113,144500,593350827,658,658,658,658,32
20250113,144400,593329771,658,658,658,658,500
20250113,144300,593000771,660,658,660,658,34
20250113,144200,592978395,660,660,660,660,40
20250113,144100,592951995,660,659,660,659,2
20250113,144000,592950676,658,658,658,658,1515
20250113,143900,591953806,658,658,658,658,0
20250113,143800,591953806,658,658,658,658,304
20250113,143700,591753774,658,658,658,658,1
20250113,143600,591753116,660,660,660,660,0
20250113,143500,591753116,660,658,660,658,215
20250113,143400,591611580,658,658,658,658,0
20250113,143300,591611580,658,658,658,658,0
20250113,143200,591611580,658,658,658,658,339
20250113,143100,591388518,660,660,660,660,0
20250113,143000,591388518,660,660,660,660,0
20250113,142900,591388518,660,660,660,658,3002
20250113,142800,589411188,660,660,660,659,6188
20250113,142700,585332904,660,660,660,660,1338
20250113,142600,584449824,662,662,662,662,1185
20250113,142500,583665354,662,662,662,662,30
20250113,142400,583645494,662,662,662,662,0
20250113,142300,583645494,662,662,662,662,12
20250113,142200,583637550,662,660,662,660,322
20250113,142100,583424992,662,662,662,662,1134
20250113,142000,582674284,662,662,662,662,1
20250113,141900,582673622,660,660,660,660,1000
20250113,141800,582013622,662,662,662,662,0
20250113,141700,582013622,662,660,662,660,2185
20250113,141600,580569504,660,660,660,660,0
20250113,141500,580569504,660,660,660,660,10
20250113,141400,580562904,660,662,662,660,8
20250113,141300,580557620,660,660,662,660,1197
20250113,141200,579767578,660,662,662,660,2415
20250113,141100,578173588,662,662,662,662,1303
20250113,141000,577311002,662,662,662,662,6
20250113,140900,577307030,661,663,663,661,85
20250113,140800,577250747,663,663,663,663,151
20250113,140700,577150634,663,663,663,663,1099
20250113,140600,576421997,660,660,660,660,500
20250113,140500,576091997,661,661,661,661,1514
20250113,140400,575091243,661,661,663,661,836
20250113,140300,574538487,663,661,663,661,823
20250113,140200,573992862,663,663,663,663,0
20250113,140100,573992862,663,663,663,663,0
20250113,140000,573992862,663,663,663,660,1814
20250113,135900,572792880,661,663,663,661,11
20250113,135800,572785590,664,664,664,664,0
20250113,135700,572785590,664,664,664,661,462
20250113,135600,572480172,661,661,661,661,500
20250113,135500,572149672,664,664,664,664,0
20250113,135400,572149672,664,664,664,664,1299
20250113,135300,571287136,660,663,664,660,3032
20250113,135200,569281078,663,663,663,663,65
20250113,135100,569237983,663,663,663,662,22
20250113,135000,569223400,662,662,662,660,80
20250113,134900,569170446,662,662,662,662,1299
20250113,134800,568310508,662,662,662,662,1004
20250113,134700,567645860,662,662,662,662,830
20250113,134600,567096400,662,662,662,662,36
20250113,134500,567072568,662,662,662,662,4
20250113,134400,567069920,662,662,662,662,40
20250113,134300,567043440,662,662,662,662,16
20250113,134200,567032848,662,662,662,662,1366
20250113,134100,566128556,662,662,662,662,0
20250113,134000,566128556,662,662,662,662,0
20250113,133900,566128556,662,662,662,662,378
20250113,133800,565878320,662,662,662,662,19
20250113,133700,565865742,662,662,662,662,1201
20250113,133600,565070680,662,662,662,662,27
20250113,133500,565052806,662,662,662,662,0
20250113,133400,565052806,662,662,662,662,945
20250113,133300,564427216,662,662,662,662,10
20250113,133200,564420596,662,661,662,661,18
20250113,133100,564408694,662,661,662,661,899
20250113,133000,563814454,661,661,661,661,0
20250113,132900,563814454,661,661,661,661,3
20250113,132800,563812471,661,661,661,661,0
20250113,132700,563812471,661,661,661,661,6474
20250113,132600,559533157,661,661,661,661,263
20250113,132500,559359314,661,661,661,661,1
20250113,132400,559358653,661,661,661,661,1073
20250113,132300,558649400,661,661,661,661,0
20250113,132200,558649400,661,661,661,661,1
20250113,132100,558648739,661,661,661,661,0
20250113,132000,558648739,661,661,661,661,1243
20250113,131900,557827116,661,661,661,661,4
20250113,131800,557824472,661,660,661,660,291
20250113,131700,557632411,661,661,661,661,100
20250113,131600,557566311,661,661,661,661,1317
20250113,131500,556695774,660,660,660,660,3215
20250113,131400,554573874,660,660,660,660,0
20250113,131300,554573874,660,660,660,660,3033
20250113,131200,552572094,660,659,660,659,2068
20250113,131100,551209181,659,659,659,659,11
20250113,131000,551201932,659,659,659,659,11
20250113,130900,551194683,658,658,658,658,1588
20250113,130800,550149779,658,659,659,658,163
20250113,130700,550042514,658,658,658,658,2531
20250113,130600,548377116,658,658,658,658,0
20250113,130500,548377116,658,658,658,658,0
20250113,130400,548377116,658,660,660,658,5609
20250113,130300,544686392,658,658,658,658,0
20250113,130200,544686392,658,658,658,658,0
20250113,130100,544686392,658,658,658,658,0
20250113,130000,544686392,658,658,658,658,0
20250113,125900,544686392,658,657,659,657,77
20250113,125800,544635736,658,658,658,658,272
20250113,125700,544456760,658,660,660,658,503
20250113,125600,544125782,659,659,659,659,1873
20250113,125500,542891475,660,660,660,660,0
20250113,125400,542891475,660,660,660,660,10
20250113,125300,542884875,660,659,660,657,130
20250113,125200,542799449,660,660,660,660,251
20250113,125100,542633789,660,660,660,660,2000
20250113,125000,541313789,660,660,660,660,1100
20250113,124900,540587789,660,660,660,660,0
20250113,124800,540587789,660,660,660,660,0
20250113,124700,540587789,660,660,660,660,9
20250113,124600,540581849,660,660,660,660,32
20250113,124500,540560729,657,659,659,657,3
20250113,124400,540558756,658,658,658,658,1511
20250113,124300,539564518,658,658,658,658,1004
20250113,124200,538903886,658,658,660,657,1230
20250113,124100,538095219,660,658,660,658,820
20250113,124000,537554099,658,657,660,657,1580
20250113,123900,536515971,658,658,658,658,301
20250113,123800,536317913,659,657,659,657,1610
20250113,123700,535259295,657,657,657,657,518
20250113,123600,534918969,657,657,657,657,350
20250113,123500,534689019,657,657,657,657,0
20250113,123400,534689019,657,657,657,657,0
20250113,123300,534689019,657,657,657,657,2922
20250113,123200,532769265,657,657,657,657,2920
20250113,123100,530850825,658,658,658,658,0
20250113,123000,530850825,658,658,658,658,53
20250113,122900,530815951,658,658,658,658,300
20250113,122800,530618551,659,659,659,659,10
20250113,122700,530611961,659,659,659,659,27
20250113,122600,530594168,659,659,659,659,1181
20250113,122500,529815889,656,656,656,656,460
20250113,122400,529514129,656,656,656,656,3073
20250113,122300,527498241,656,656,656,655,1782
20250113,122200,526331020,656,656,656,655,641
20250113,122100,525910811,656,656,656,655,5339
20250113,122000,522411427,657,657,657,657,100
20250113,121900,522345727,659,659,659,659,0
20250113,121800,522345727,659,659,659,659,114
20250113,121700,522270601,659,659,659,659,0
20250113,121600,522270601,659,659,659,659,66
20250113,121500,522227107,659,659,659,659,0
20250113,121400,522227107,659,659,659,659,2000
20250113,121300,520909107,656,656,656,656,392
20250113,121200,520651955,656,655,656,655,1001
20250113,121100,519995800,655,655,655,655,1056
20250113,121000,519304120,655,656,656,655,38059
20250113,120900,494371877,657,657,657,657,2000
20250113,120800,493057877,657,657,657,657,0
20250113,120700,493057877,657,657,657,657,8945
20250113,120600,487181012,658,658,658,658,12
20250113,120500,487173116,658,658,658,658,3153
20250113,120400,485098442,658,658,658,658,0
20250113,120300,485098442,658,658,658,658,318
20250113,120200,484889198,658,658,658,658,2
20250113,120100,484887882,658,658,658,658,308
20250113,120000,484685218,658,658,658,658,150
20250113,115900,484586518,658,658,658,658,150
20250113,115800,484487818,658,657,658,655,40001
20250113,115700,458260818,658,658,658,658,152
20250113,115600,458160802,658,658,658,658,10458
20250113,115500,451279438,659,659,659,659,10
20250113,115400,451272848,659,660,660,659,2709
20250113,115300,449487607,660,660,660,660,1010
20250113,115200,448821007,660,660,660,659,224
20250113,115100,448673385,659,659,659,659,0
20250113,115000,448673385,659,659,659,659,2200
20250113,114900,447223585,660,660,660,660,4204
20250113,114800,444448945,662,662,662,662,40
20250113,114700,444422465,662,662,662,662,1026
20250113,114600,443743253,662,662,662,662,0
20250113,114500,443743253,662,662,662,662,1
20250113,114400,443742591,658,658,658,658,0
20250113,114300,443742591,658,658,658,658,0
20250113,114200,443742591,658,659,659,658,3193
20250113,114100,441641587,659,659,659,659,1110
20250113,114000,440910097,660,660,660,660,24
20250113,113900,440894257,659,659,659,659,3002
20250113,113800,438915939,660,660,660,660,0
20250113,113700,438915939,660,660,660,660,47
20250113,113600,438884919,660,660,660,660,1002
20250113,113500,438223599,660,659,660,659,468
20250113,113400,437915087,660,660,660,660,1
20250113,113300,437914427,659,660,660,659,150
20250113,113200,437815546,660,660,660,660,156
20250113,113100,437712586,660,660,660,660,0
20250113,113000,437712586,660,658,660,658,1001
20250113,112900,437053926,660,660,660,660,0
20250113,112800,437053926,660,660,660,660,10
20250113,112700,437047326,657,657,657,657,1504
20250113,112600,436059198,657,658,658,657,757
20250113,112500,435561477,657,657,657,657,0
20250113,112400,435561477,657,657,658,657,14978
20250113,112300,425720630,657,657,657,657,0
20250113,112200,425720630,657,660,660,657,1078
20250113,112100,425010381,657,660,660,657,7251
20250113,112000,420242893,658,660,660,658,7050
20250113,111900,415599124,660,660,660,660,2170
20250113,111800,414166924,661,661,661,661,154
20250113,111700,414065130,660,660,660,660,6059
20250113,111600,410066190,661,661,661,661,269
20250113,111500,409888381,662,662,662,662,5
20250113,111400,409885071,661,661,661,661,10
20250113,111300,409878461,660,662,662,660,11086
20250113,111200,402560632,662,662,662,662,165
20250113,111100,402451402,661,662,662,661,18
20250113,111000,402439489,662,662,662,661,300
20250113,110900,402241111,662,662,662,662,1029
20250113,110800,401559913,662,662,662,662,2111
20250113,110700,400162431,663,663,663,660,1338
20250113,110600,399279198,660,660,660,660,5098
20250113,110500,395914518,660,662,662,660,7540
20250113,110400,390934634,662,662,663,662,2673
20250113,110300,389164440,661,662,662,661,7222
20250113,110200,384385053,663,663,663,663,185
20250113,110100,384262398,663,663,663,663,233
20250113,110000,384107919,663,664,664,663,1563
20250113,105900,383071514,664,664,664,664,0
20250113,105800,383071514,664,664,664,664,0
20250113,105700,383071514,664,664,664,664,0
20250113,105600,383071514,664,665,665,664,1527
20250113,105500,382057582,665,665,665,665,29
20250113,105400,382038297,665,665,665,664,6655
20250113,105300,377619370,665,666,666,665,12803
20250113,105200,369104905,666,666,666,666,2
20250113,105100,369103573,665,665,665,665,0
20250113,105000,369103573,665,665,665,665,1497
20250113,104900,368108068,665,664,665,664,785
20250113,104800,367586825,664,664,664,664,1012
20250113,104700,366914857,664,664,664,664,73
20250113,104600,366866385,663,663,664,663,14358
20250113,104500,357347027,663,664,664,663,2554
20250113,104400,355651586,664,665,666,664,14340
20250113,104300,346117650,666,667,667,666,24342
20250113,104200,329905868,668,667,668,666,22542
20250113,104100,314871406,668,669,669,668,17199
20250113,104000,303382472,669,669,669,669,11
20250113,103900,303375113,669,669,669,669,40
20250113,103800,303348353,669,669,669,669,0
20250113,103700,303348353,669,669,669,669,0
20250113,103600,303348353,669,669,669,669,15000
20250113,103500,293313353,668,668,668,668,0
20250113,103400,293313353,668,669,669,668,8
20250113,103300,293308008,670,668,670,668,3423
20250113,103200,291021442,668,670,670,668,11273
20250113,103100,283491050,670,670,670,670,1
20250113,103000,283490380,669,669,669,669,2237
20250113,102900,281993827,669,670,671,669,23523
20250113,102800,266254812,670,671,671,670,2064
20250113,102700,264871931,671,670,671,670,2113
20250113,102600,263456208,670,670,670,670,7000
20250113,102500,258766208,670,670,670,670,3079
20250113,102400,256703278,670,670,670,670,3024
20250113,102300,254677198,671,670,671,670,53
20250113,102200,254641685,670,670,670,670,2009
20250113,102100,253295655,670,670,670,670,498
20250113,102000,252961995,671,671,671,671,13
20250113,101900,252953272,669,669,669,669,500
20250113,101800,252618772,671,669,671,669,5012
20250113,101700,249265742,669,670,670,669,4989
20250113,101600,245927666,671,671,671,671,0
20250113,101500,245927666,671,671,671,671,76
20250113,101400,245876670,671,671,671,671,7
20250113,101300,245871973,670,670,670,670,300
20250113,101200,245670973,671,671,671,671,13
20250113,101100,245662250,670,671,671,670,618
20250113,101000,245248026,671,671,671,671,4
20250113,100900,245245342,671,671,671,671,31
20250113,100800,245224541,671,671,671,669,362
20250113,100700,244981741,671,671,671,671,4
20250113,100600,244979057,669,671,671,669,1229
20250113,100500,244156830,669,669,669,669,5531
20250113,100400,240456591,671,671,671,670,1125
20250113,100300,239701766,671,670,671,670,1236
20250113,100200,238873631,671,671,671,671,2
20250113,100100,238872289,671,671,671,671,0
20250113,100000,238872289,671,671,671,671,2817
20250113,095900,236982082,671,670,671,670,2930
20250113,095800,235017182,671,671,671,671,1
20250113,095700,235016511,671,671,671,671,0
20250113,095600,235016511,671,670,671,670,793
20250113,095500,234485189,670,670,670,670,10
20250113,095400,234478489,670,670,670,670,4253
20250113,095300,231628979,671,670,671,670,2013
20250113,095200,230280256,670,670,670,670,4156
20250113,095100,227495736,670,672,672,670,86260
20250113,095000,169626483,672,672,672,672,290
20250113,094900,169431603,672,672,672,672,10
20250113,094800,169424883,672,672,672,672,702
20250113,094700,168953139,673,673,673,672,1080
20250113,094600,168226335,673,673,673,673,3830
20250113,094500,165648745,673,673,673,672,24
20250113,094400,165632610,673,673,673,673,15
20250113,094300,165622515,673,673,673,673,4
20250113,094200,165619823,673,672,673,672,268
20250113,094100,165439719,672,672,672,672,1229
20250113,094000,164613831,672,672,672,672,500
20250113,093900,164277831,672,670,672,670,2023
20250113,093800,162920389,671,671,672,671,2705
20250113,093700,161105333,671,672,672,671,435
20250113,093600,160813314,672,673,673,672,1092
20250113,093500,160079398,673,673,673,673,506
20250113,093400,159738860,672,673,673,672,722
20250113,093300,159252974,673,672,673,671,5965
20250113,093200,155244513,673,674,674,673,2901
20250113,093100,153292139,674,672,674,671,7202
20250113,093000,148455907,672,673,673,672,8770
20250113,092900,142554118,674,674,674,674,1355
20250113,092800,141640848,674,674,674,674,201
20250113,092700,141505374,675,675,675,675,1
20250113,092600,141504699,675,675,675,675,25
20250113,092500,141487824,675,675,675,675,2660
20250113,092400,139692324,674,674,674,674,80
20250113,092300,139638404,674,674,674,673,2408
20250113,092200,138017312,675,675,675,673,6478
20250113,092100,133644670,674,675,675,674,10370
20250113,092000,126644984,675,675,675,675,500
20250113,091900,126307484,675,675,675,675,1126
20250113,091800,125547434,675,675,675,675,7128
20250113,091700,120736034,675,672,675,672,671
20250113,091600,120283991,674,673,674,673,336
20250113,091500,120057827,674,674,674,673,2698
20250113,091400,118242066,673,676,676,673,10145
20250113,091300,111413099,676,676,676,676,1613
20250113,091200,110322711,676,676,676,676,2689
20250113,091100,108504947,676,677,677,676,11400
20250113,091000,100797047,676,675,676,675,9559
20250113,090900,94342038,675,672,675,672,10544
20250113,090800,87235289,674,673,674,673,984
20250113,090700,86572173,674,675,675,674,1230
20250113,090600,85743152,671,674,676,671,21800
20250113,090500,71023550,672,673,673,672,5398
20250113,090400,67394652,673,674,674,673,690
20250113,090300,66929612,674,675,675,669,25502
20250113,090200,49825163,671,672,675,671,34594
20250113,090100,26566667,671,671,672,671,17750
20250113,090000,14651992,671,666,671,666,21995