stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,185200,455760186,666,666,666,666,566
20250116,185100,455760186,666,666,666,666,0
20250116,185000,455760186,666,666,666,666,0
20250116,184900,455760186,666,666,666,666,0
20250116,184800,455760186,666,666,666,666,0
20250116,184700,455760186,666,666,666,666,0
20250116,184600,455760186,666,666,666,666,0
20250116,184500,455760186,666,666,666,666,0
20250116,184400,455760186,666,666,666,666,0
20250116,184300,455760186,666,666,666,666,0
20250116,184200,455760186,666,666,666,666,0
20250116,184100,455760186,666,666,666,666,0
20250116,184000,455760186,666,666,666,666,0
20250116,183900,455760186,666,666,666,666,0
20250116,183800,455760186,666,666,666,666,0
20250116,183700,455760186,666,666,666,666,0
20250116,183600,455760186,666,666,666,666,0
20250116,183500,455760186,666,666,666,666,0
20250116,183400,455760186,666,666,666,666,0
20250116,183300,455760186,666,666,666,666,0
20250116,183200,455760186,666,666,666,666,0
20250116,183100,455760186,666,666,666,666,0
20250116,183000,455760186,666,666,666,666,0
20250116,182900,455760186,666,666,666,666,0
20250116,182800,455760186,666,666,666,666,0
20250116,182700,455760186,666,666,666,666,0
20250116,182600,455760186,666,666,666,666,0
20250116,182500,455760186,666,666,666,666,0
20250116,182400,455760186,666,666,666,666,0
20250116,182300,455760186,666,666,666,666,0
20250116,182200,455760186,666,666,666,666,566
20250116,182100,455760186,666,666,666,666,0
20250116,182000,455760186,666,666,666,666,0
20250116,181900,455760186,666,666,666,666,0
20250116,181800,455760186,666,666,666,666,0
20250116,181700,455760186,666,666,666,666,0
20250116,181600,455760186,666,666,666,666,0
20250116,181500,455760186,666,666,666,666,0
20250116,181400,455760186,666,666,666,666,0
20250116,181300,455760186,666,666,666,666,0
20250116,181200,455760186,666,666,666,666,0
20250116,181100,455760186,666,666,666,666,0
20250116,181000,455760186,666,666,666,666,0
20250116,180900,455760186,666,666,666,666,0
20250116,180800,455760186,666,666,666,666,0
20250116,180700,455760186,666,666,666,666,0
20250116,180600,455760186,666,666,666,666,0
20250116,180500,455760186,666,666,666,666,0
20250116,180400,455760186,666,666,666,666,0
20250116,180300,455760186,666,666,666,666,0
20250116,180200,455760186,666,666,666,666,0
20250116,180100,455760186,666,666,666,666,0
20250116,180000,455760186,666,666,666,666,0
20250116,175900,455760186,666,666,666,666,0
20250116,175800,455760186,666,666,666,666,0
20250116,175700,455760186,666,666,666,666,0
20250116,175600,455760186,666,666,666,666,0
20250116,175500,455760186,666,666,666,666,0
20250116,175400,455760186,666,666,666,666,0
20250116,175300,455760186,666,666,666,666,0
20250116,175200,455760186,666,666,666,666,566
20250116,175100,455760186,666,666,666,666,0
20250116,175000,455760186,666,666,666,666,0
20250116,174900,455760186,666,666,666,666,0
20250116,174800,455760186,666,666,666,666,0
20250116,174700,455760186,666,666,666,666,0
20250116,174600,455760186,666,666,666,666,0
20250116,174500,455760186,666,666,666,666,0
20250116,174400,455760186,666,666,666,666,0
20250116,174300,455760186,666,666,666,666,0
20250116,174200,455760186,666,666,666,666,0
20250116,174100,455760186,666,666,666,666,0
20250116,174000,455760186,666,666,666,666,0
20250116,173900,455760186,666,666,666,666,0
20250116,173800,455760186,666,666,666,666,0
20250116,173700,455760186,666,666,666,666,0
20250116,173600,455760186,666,666,666,666,0
20250116,173500,455760186,666,666,666,666,0
20250116,173400,455760186,666,666,666,666,0
20250116,173300,455760186,666,666,666,666,0
20250116,173200,455760186,666,666,666,666,0
20250116,173100,455760186,666,666,666,666,0
20250116,173000,455760186,666,666,666,666,0
20250116,172900,455760186,666,666,666,666,0
20250116,172800,455760186,666,666,666,666,0
20250116,172700,455760186,666,666,666,666,0
20250116,172600,455760186,666,666,666,666,0
20250116,172500,455760186,666,666,666,666,0
20250116,172400,455760186,666,666,666,666,0
20250116,172300,455760186,666,666,666,666,0
20250116,172200,455760186,666,666,666,666,566
20250116,172100,455760186,666,666,666,666,0
20250116,172000,455760186,666,666,666,666,0
20250116,171900,455760186,666,666,666,666,0
20250116,171800,455760186,666,666,666,666,0
20250116,171700,455760186,666,666,666,666,0
20250116,171600,455760186,666,666,666,666,0
20250116,171500,455760186,666,666,666,666,0
20250116,171400,455760186,666,666,666,666,0
20250116,171300,455760186,666,666,666,666,0
20250116,171200,455760186,666,666,666,666,0
20250116,171100,455760186,666,666,666,666,0
20250116,171000,455760186,666,666,666,666,0
20250116,170900,455760186,666,666,666,666,0
20250116,170800,455760186,666,666,666,666,0
20250116,170700,455760186,666,666,666,666,0
20250116,170600,455760186,666,666,666,666,0
20250116,170500,455760186,666,666,666,666,0
20250116,170400,455760186,666,666,666,666,0
20250116,170300,455760186,666,666,666,666,0
20250116,170200,455760186,666,666,666,666,0
20250116,170100,455760186,666,666,666,666,0
20250116,170000,455760186,666,666,666,666,0
20250116,165900,455760186,666,666,666,666,0
20250116,165800,455760186,666,666,666,666,0
20250116,165700,455760186,666,666,666,666,0
20250116,165600,455760186,666,666,666,666,0
20250116,165500,455760186,666,666,666,666,0
20250116,165400,455760186,666,666,666,666,0
20250116,165300,455760186,666,666,666,666,0
20250116,165200,455760186,666,666,666,666,566
20250116,165100,455760186,666,666,666,666,0
20250116,165000,455760186,666,666,666,666,0
20250116,164900,455760186,666,666,666,666,0
20250116,164800,455760186,666,666,666,666,0
20250116,164700,455760186,666,666,666,666,0
20250116,164600,455760186,666,666,666,666,0
20250116,164500,455760186,666,666,666,666,0
20250116,164400,455760186,666,666,666,666,0
20250116,164300,455760186,666,666,666,666,0
20250116,164200,455760186,666,666,666,666,0
20250116,164100,455760186,666,666,666,666,0
20250116,164000,455760186,666,666,666,666,0
20250116,163900,455760186,666,666,666,666,0
20250116,163800,455760186,666,666,666,666,0
20250116,163700,455760186,666,666,666,666,0
20250116,163600,455760186,666,666,666,666,0
20250116,163500,455760186,666,666,666,666,0
20250116,163400,455760186,666,666,666,666,0
20250116,163300,455760186,666,666,666,666,0
20250116,163200,455760186,666,666,666,666,0
20250116,163100,455760186,666,666,666,666,0
20250116,163000,455760186,666,666,666,666,0
20250116,162900,455760186,666,666,666,666,0
20250116,162800,455760186,666,666,666,666,0
20250116,162700,455760186,666,666,666,666,0
20250116,162600,455760186,666,666,666,666,0
20250116,162500,455760186,666,666,666,666,0
20250116,162400,455760186,666,666,666,666,0
20250116,162300,455760186,666,666,666,666,0
20250116,162200,455760186,666,666,666,666,566
20250116,162100,455760186,666,666,666,666,0
20250116,162000,455760186,666,666,666,666,0
20250116,161900,455760186,666,666,666,666,0
20250116,161800,455760186,666,666,666,666,0
20250116,161700,455760186,666,666,666,666,0
20250116,161600,455760186,666,666,666,666,0
20250116,161500,455760186,666,666,666,666,0
20250116,161400,455760186,666,666,666,666,0
20250116,161300,455760186,666,666,666,666,0
20250116,161200,455760186,666,666,666,666,0
20250116,161100,455760186,666,666,666,666,0
20250116,161000,455760186,666,666,666,666,0
20250116,160900,455760186,666,666,666,666,0
20250116,160800,455760186,666,666,666,666,0
20250116,160700,455760186,666,666,666,666,0
20250116,160600,455760186,666,666,666,666,0
20250116,160500,455760186,666,666,666,666,0
20250116,160400,455760186,666,666,666,666,0
20250116,160300,455760186,666,666,666,666,0
20250116,160200,455760186,666,666,666,666,0
20250116,160100,455760186,666,666,666,666,0
20250116,160000,455760186,666,666,666,666,0
20250116,155900,455760186,666,666,666,666,0
20250116,155800,455760186,666,666,666,666,0
20250116,155700,455760186,666,666,666,666,0
20250116,155600,455760186,666,666,666,666,0
20250116,155500,455760186,666,666,666,666,0
20250116,155400,455760186,666,666,666,666,0
20250116,155300,455760186,666,666,666,666,0
20250116,155200,455760186,666,666,666,666,566
20250116,155100,455760186,666,666,666,666,0
20250116,155000,455760186,666,666,666,666,0
20250116,154900,455760186,666,666,666,666,0
20250116,154800,455760186,666,666,666,666,0
20250116,154700,455760186,666,666,666,666,0
20250116,154600,455760186,666,666,666,666,0
20250116,154500,455760186,666,666,666,666,0
20250116,154400,455760186,666,666,666,666,0
20250116,154300,455760186,666,666,666,666,0
20250116,154200,455760186,666,666,666,666,0
20250116,154100,455760186,666,666,666,666,0
20250116,154000,455760186,666,666,666,666,0
20250116,153900,455760186,666,666,666,666,0
20250116,153800,455760186,666,666,666,666,0
20250116,153700,455760186,666,666,666,666,0
20250116,153600,455760186,666,666,666,666,0
20250116,153500,455760186,666,666,666,666,0
20250116,153400,455760186,666,666,666,666,0
20250116,153300,455760186,666,666,666,666,0
20250116,153200,455760186,666,666,666,666,0
20250116,153100,455760186,666,666,666,666,0
20250116,153000,455760186,666,666,666,666,566
20250116,152900,455383230,666,666,666,666,0
20250116,152800,455383230,666,666,666,666,0
20250116,152700,455383230,666,666,666,666,0
20250116,152600,455383230,666,666,666,666,0
20250116,152500,455383230,666,666,666,666,0
20250116,152400,455383230,666,666,666,666,0
20250116,152300,455383230,666,666,666,666,0
20250116,152200,455383230,666,666,666,666,0
20250116,152100,455383230,666,666,666,666,0
20250116,152000,455383230,666,666,666,666,0
20250116,151900,455383230,666,664,666,664,569
20250116,151800,455004614,664,663,664,663,1333
20250116,151700,454120515,663,664,664,663,3057
20250116,151600,452093713,663,662,664,661,2953
20250116,151500,450138759,663,662,663,661,3435
20250116,151400,447864790,663,663,663,662,1423
20250116,151300,446921846,664,663,664,663,1821
20250116,151200,445714513,664,662,664,662,3169
20250116,151100,443615877,662,662,662,662,1811
20250116,151000,442416995,662,662,663,662,1987
20250116,150900,441101600,662,663,663,662,1200
20250116,150800,440306905,664,663,664,663,1482
20250116,150700,439324319,663,663,663,661,6104
20250116,150600,435283558,664,664,664,663,986
20250116,150500,434629760,662,663,663,662,2011
20250116,150400,433298378,664,663,664,662,1564
20250116,150300,432262987,662,663,663,662,3577
20250116,150200,429892342,663,663,664,663,1813
20250116,150100,428690322,664,665,665,664,394
20250116,150000,428428695,664,664,664,664,1087
20250116,145900,427706927,664,664,664,664,1801
20250116,145800,426511063,665,663,665,662,3080
20250116,145700,424469909,661,662,662,661,8025
20250116,145600,419163378,662,661,662,661,2124
20250116,145500,417758195,662,663,663,662,600
20250116,145400,417360988,662,663,663,662,4308
20250116,145300,414507500,662,662,663,662,11836
20250116,145200,406672064,665,665,665,665,220
20250116,145100,406525764,663,663,664,663,2983
20250116,145000,404547834,663,663,663,663,906
20250116,144900,403947156,663,663,663,663,1811
20250116,144800,402746463,663,664,664,663,2907
20250116,144700,400819120,664,664,665,664,1507
20250116,144600,399818471,665,664,665,664,1843
20250116,144500,398594684,665,665,665,665,3
20250116,144400,398592689,664,665,666,664,2871
20250116,144300,396685131,665,664,665,664,912
20250116,144200,396079557,666,664,666,664,1077
20250116,144100,395364425,665,664,665,664,2211
20250116,144000,393895585,663,664,664,663,2040
20250116,143900,392542836,664,664,664,664,1811
20250116,143800,391340332,666,664,666,664,3839
20250116,143700,388789878,664,665,665,664,2015
20250116,143600,387451398,666,666,666,665,1024
20250116,143500,386770319,665,666,666,665,1888
20250116,143400,385514732,665,666,667,665,295
20250116,143300,385318261,667,665,668,665,1273
20250116,143200,384470005,665,666,666,665,3408
20250116,143100,382203084,667,667,667,666,1106
20250116,143000,381466287,668,668,668,668,13
20250116,142900,381457603,666,665,666,665,10307
20250116,142800,374595616,665,666,666,665,6897
20250116,142700,370003649,666,667,667,666,910
20250116,142600,369397585,668,669,669,667,6456
20250116,142500,365087347,670,670,670,670,40
20250116,142400,365060547,669,670,670,669,150
20250116,142300,364960196,668,669,669,668,3891
20250116,142200,362360859,669,669,669,669,0
20250116,142100,362360859,669,670,670,669,2378
20250116,142000,360769518,669,670,670,669,19101
20250116,141900,347990918,671,671,671,671,0
20250116,141800,347990918,671,669,671,669,2998
20250116,141700,345985252,669,670,670,669,6931
20250116,141600,341347666,670,670,670,670,0
20250116,141500,341347666,670,670,670,670,2336
20250116,141400,339782546,670,671,671,670,906
20250116,141300,339175525,671,671,671,671,0
20250116,141200,339175525,671,671,671,671,449
20250116,141100,338874246,671,671,671,671,1800
20250116,141000,337666446,671,671,671,671,2011
20250116,140900,336317065,671,671,671,671,2784
20250116,140800,334449001,671,672,672,671,148
20250116,140700,334349591,672,672,672,672,1029
20250116,140600,333658103,671,671,671,671,20
20250116,140500,333644683,671,671,671,671,57
20250116,140400,333606436,671,671,671,671,2000
20250116,140300,332264436,672,670,672,670,1131
20250116,140200,331506664,670,671,671,670,3100
20250116,140100,329429487,671,671,671,671,1167
20250116,140000,328646430,671,671,671,671,0
20250116,135900,328646430,671,671,671,671,0
20250116,135800,328646430,671,671,671,671,52
20250116,135700,328611538,671,671,671,671,3003
20250116,135600,326596525,670,673,673,670,4128
20250116,135500,323830368,670,672,673,670,16559
20250116,135400,312727575,673,672,674,672,4526
20250116,135300,309683872,674,673,674,672,1301
20250116,135200,308808114,673,672,673,672,8929
20250116,135100,302807066,672,667,672,667,95307
20250116,135000,238991609,666,666,666,666,2
20250116,134900,238990277,667,667,667,667,0
20250116,134800,238990277,667,667,667,667,10
20250116,134700,238983607,666,667,668,666,11708
20250116,134600,231165079,667,666,667,666,2355
20250116,134500,229594299,667,667,667,667,1161
20250116,134400,228819912,666,666,666,666,12095
20250116,134300,220764642,665,664,665,664,1226
20250116,134200,219949372,665,665,665,665,310
20250116,134100,219743222,665,665,665,665,441
20250116,134000,219449957,665,665,665,665,10
20250116,133900,219443307,665,665,665,665,54
20250116,133800,219407397,666,666,666,666,6
20250116,133700,219403401,666,666,666,666,47
20250116,133600,219372099,665,665,665,665,60
20250116,133500,219332199,665,665,665,665,3260
20250116,133400,217164299,664,665,665,664,1012
20250116,133300,216492319,665,665,665,665,0
20250116,133200,216492319,665,665,665,665,750
20250116,133100,215993569,665,665,665,665,14
20250116,133000,215984259,665,665,665,665,110
20250116,132900,215911109,665,665,665,665,0
20250116,132800,215911109,665,665,665,665,23
20250116,132700,215895814,665,665,665,665,2002
20250116,132600,214564484,665,665,665,665,0
20250116,132500,214564484,665,665,665,665,0
20250116,132400,214564484,665,665,665,665,130
20250116,132300,214478034,665,665,665,665,20
20250116,132200,214464734,666,666,666,666,1242
20250116,132100,213637562,666,666,666,666,5
20250116,132000,213634232,666,666,666,666,0
20250116,131900,213634232,666,664,666,664,38699
20250116,131800,187929803,664,664,664,664,1551
20250116,131700,186899939,663,663,663,663,0
20250116,131600,186899939,663,663,663,663,100
20250116,131500,186833639,663,663,663,663,500
20250116,131400,186502139,663,663,663,663,100
20250116,131300,186435839,664,664,664,664,1
20250116,131200,186435175,663,663,663,663,0
20250116,131100,186435175,663,663,663,663,100
20250116,131000,186368875,664,664,664,664,10
20250116,130900,186362235,663,663,663,663,100
20250116,130800,186295935,663,663,663,663,0
20250116,130700,186295935,663,663,663,663,730
20250116,130600,185811945,663,663,663,663,1000
20250116,130500,185148945,664,664,664,664,0
20250116,130400,185148945,664,664,664,664,0
20250116,130300,185148945,664,664,664,664,0
20250116,130200,185148945,664,663,664,663,133
20250116,130100,185060765,664,664,664,664,1795
20250116,130000,183868885,664,664,664,664,590
20250116,125900,183477125,662,662,662,662,0
20250116,125800,183477125,662,662,662,662,17
20250116,125700,183465871,662,662,662,662,9
20250116,125600,183459913,663,664,664,663,1060
20250116,125500,182756773,664,664,664,664,0
20250116,125400,182756773,664,663,664,663,1050
20250116,125300,182060573,664,664,664,664,0
20250116,125200,182060573,664,664,664,664,27
20250116,125100,182042645,664,663,664,663,5
20250116,125000,182039328,663,663,663,663,0
20250116,124900,182039328,663,663,663,663,0
20250116,124800,182039328,663,663,663,663,0
20250116,124700,182039328,663,663,663,663,0
20250116,124600,182039328,663,663,663,663,0
20250116,124500,182039328,663,663,663,663,8101
20250116,124400,176668365,664,664,664,664,14
20250116,124300,176659069,661,664,664,661,2470
20250116,124200,175024989,664,664,664,664,332
20250116,124100,174804541,663,663,663,663,13962
20250116,124000,165547735,662,663,663,662,2802
20250116,123900,163692809,663,663,663,663,11
20250116,123800,163685516,663,663,663,663,500
20250116,123700,163354016,663,663,663,663,3
20250116,123600,163352027,663,663,663,663,1
20250116,123500,163351364,663,663,663,663,0
20250116,123400,163351364,663,663,663,663,0
20250116,123300,163351364,663,663,663,663,1
20250116,123200,163350701,663,663,663,663,1705
20250116,123100,162220286,663,663,663,663,4
20250116,123000,162217634,663,663,663,663,6
20250116,122900,162213656,663,663,663,663,3
20250116,122800,162211667,663,663,663,663,2
20250116,122700,162210341,663,663,663,663,5036
20250116,122600,158871473,663,663,663,663,0
20250116,122500,158871473,663,663,663,663,0
20250116,122400,158871473,663,663,663,663,0
20250116,122300,158871473,663,663,663,663,4203
20250116,122200,156084884,663,663,663,663,2004
20250116,122100,154756232,664,664,664,664,0
20250116,122000,154756232,664,664,664,664,0
20250116,121900,154756232,664,664,664,664,0
20250116,121800,154756232,664,664,664,664,4
20250116,121700,154753576,663,663,663,663,50
20250116,121600,154720426,663,663,663,663,61
20250116,121500,154679983,663,663,663,663,0
20250116,121400,154679983,663,663,663,663,0
20250116,121300,154679983,663,663,663,663,821
20250116,121200,154135660,663,663,663,663,2
20250116,121100,154134334,663,663,663,663,2
20250116,121000,154133008,664,664,664,664,0
20250116,120900,154133008,664,664,664,664,0
20250116,120800,154133008,664,664,664,664,0
20250116,120700,154133008,664,664,664,664,10
20250116,120600,154126368,664,664,664,664,0
20250116,120500,154126368,664,664,664,664,0
20250116,120400,154126368,664,664,664,664,277
20250116,120300,153942440,663,663,663,663,0
20250116,120200,153942440,663,663,663,663,0
20250116,120100,153942440,663,662,663,662,538
20250116,120000,153585754,662,663,663,662,471
20250116,115900,153273482,663,663,663,663,0
20250116,115800,153273482,663,663,663,663,500
20250116,115700,152941982,664,664,664,664,31
20250116,115600,152921398,664,664,664,664,23
20250116,115500,152906126,664,664,664,664,4631
20250116,115400,149831142,663,663,663,663,1375
20250116,115300,148919517,664,664,664,664,0
20250116,115200,148919517,664,664,664,664,0
20250116,115100,148919517,664,664,664,664,411
20250116,115000,148646613,664,664,664,664,0
20250116,114900,148646613,664,665,665,664,51
20250116,114800,148612748,664,664,664,664,1323
20250116,114700,147734276,664,664,664,664,31
20250116,114600,147713692,664,664,664,664,1
20250116,114500,147713028,664,664,664,664,74
20250116,114400,147663892,664,663,664,663,81
20250116,114300,147610125,662,662,662,662,513
20250116,114200,147270519,664,664,664,664,1
20250116,114100,147269855,664,664,664,663,9148
20250116,114000,141195683,663,663,663,663,0
20250116,113900,141195683,663,663,663,663,30
20250116,113800,141175793,663,662,663,662,7375
20250116,113700,136287043,663,663,663,663,0
20250116,113600,136287043,663,663,663,663,37
20250116,113500,136262512,663,663,663,663,0
20250116,113400,136262512,663,663,663,663,0
20250116,113300,136262512,663,663,663,663,0
20250116,113200,136262512,663,663,663,661,9
20250116,113100,136256559,663,662,663,662,6307
20250116,113000,132075314,662,662,662,662,0
20250116,112900,132075314,662,662,662,662,279
20250116,112800,131890616,661,661,661,661,1
20250116,112700,131889955,662,661,662,660,907
20250116,112600,131290426,662,662,662,662,2762
20250116,112500,129461982,662,662,662,662,64
20250116,112400,129419614,662,662,662,662,0
20250116,112300,129419614,662,662,662,662,0
20250116,112200,129419614,662,662,662,662,1513
20250116,112100,128418008,662,662,662,662,1
20250116,112000,128417346,662,662,662,662,0
20250116,111900,128417346,662,662,662,662,0
20250116,111800,128417346,662,662,662,662,0
20250116,111700,128417346,662,662,662,662,0
20250116,111600,128417346,662,662,662,662,11
20250116,111500,128410064,659,662,662,659,2010
20250116,111400,127084374,662,662,662,662,100
20250116,111300,127018174,661,662,662,661,119
20250116,111200,126939485,662,661,662,661,13
20250116,111100,126930880,662,662,662,662,0
20250116,111000,126930880,662,662,662,662,0
20250116,110900,126930880,662,662,662,662,0
20250116,110800,126930880,662,662,662,662,18
20250116,110700,126918964,662,662,662,662,0
20250116,110600,126918964,662,662,662,662,9
20250116,110500,126913006,662,662,662,662,11
20250116,110400,126905724,659,662,662,659,208
20250116,110300,126768622,660,660,660,660,392
20250116,110200,126509902,660,660,660,660,200
20250116,110100,126377902,660,660,660,660,2420
20250116,110000,124780702,662,662,662,662,10
20250116,105900,124774082,660,660,660,660,1000
20250116,105800,124114082,661,661,661,661,0
20250116,105700,124114082,661,661,661,661,4392
20250116,105600,121210970,662,662,662,662,0
20250116,105500,121210970,662,662,662,662,32
20250116,105400,121189786,662,662,662,662,0
20250116,105300,121189786,662,662,662,662,0
20250116,105200,121189786,662,662,662,662,0
20250116,105100,121189786,662,662,662,662,0
20250116,105000,121189786,662,662,662,662,1474
20250116,104900,120213998,663,663,663,663,286
20250116,104800,120024380,662,662,662,662,1000
20250116,104700,119362380,662,662,663,662,562
20250116,104600,118990304,663,663,663,663,93
20250116,104500,118928645,662,662,662,662,1927
20250116,104400,117652971,662,662,662,662,60
20250116,104300,117613251,662,662,662,662,0
20250116,104200,117613251,662,662,662,662,0
20250116,104100,117613251,662,662,662,662,1
20250116,104000,117612589,662,662,662,662,0
20250116,103900,117612589,662,662,662,662,13
20250116,103800,117603983,662,662,662,662,123
20250116,103700,117522557,662,662,662,662,0
20250116,103600,117522557,662,661,662,661,503
20250116,103500,117190072,662,662,662,662,3001
20250116,103400,115203410,661,661,661,661,11
20250116,103300,115196139,661,661,661,661,100
20250116,103200,115130039,662,662,662,662,20
20250116,103100,115116799,662,661,662,661,263
20250116,103000,114942756,662,662,662,662,10885
20250116,102900,107736886,662,662,662,662,0
20250116,102800,107736886,662,662,662,662,1000
20250116,102700,107074886,662,662,662,662,501
20250116,102600,106743224,663,663,663,663,0
20250116,102500,106743224,663,663,663,663,0
20250116,102400,106743224,663,663,663,663,0
20250116,102300,106743224,663,663,663,663,2174
20250116,102200,105301862,663,663,663,663,0
20250116,102100,105301862,663,663,663,663,1508
20250116,102000,104302058,663,663,663,663,10
20250116,101900,104295428,663,663,663,663,5000
20250116,101800,100980428,665,664,665,664,7753
20250116,101700,95832431,662,662,662,662,2000
20250116,101600,94508431,665,665,665,665,0
20250116,101500,94508431,665,662,665,662,343
20250116,101400,94281356,665,662,665,662,426
20250116,101300,93999329,665,665,665,665,97
20250116,101200,93934824,665,665,665,665,728
20250116,101100,93450704,665,665,665,665,119
20250116,101000,93371569,665,665,665,665,35
20250116,100900,93348294,665,665,665,665,2
20250116,100800,93346964,665,665,665,662,203
20250116,100700,93211972,665,665,665,665,584
20250116,100600,92823612,664,664,665,663,1713
20250116,100500,91686279,665,664,665,664,500
20250116,100400,91353790,664,664,665,664,85
20250116,100300,91297337,664,664,664,664,2313
20250116,100200,89761505,664,664,664,664,5
20250116,100100,89758185,664,663,664,663,4692
20250116,100000,86646992,663,663,663,663,4
20250116,095900,86644340,663,663,663,663,1
20250116,095800,86643677,663,662,663,662,10005
20250116,095700,80011362,663,661,663,661,194
20250116,095600,79883126,663,663,663,662,2592
20250116,095500,78167117,663,663,663,663,44
20250116,095400,78137945,663,663,663,663,0
20250116,095300,78137945,663,663,663,663,509
20250116,095200,77800478,663,663,663,663,1799
20250116,095100,76607741,664,664,664,664,1
20250116,095000,76607077,664,664,664,664,0
20250116,094900,76607077,664,664,664,664,0
20250116,094800,76607077,664,664,664,662,112
20250116,094700,76532726,664,664,664,664,1200
20250116,094600,75735926,664,664,664,664,51
20250116,094500,75702062,664,664,664,664,0
20250116,094400,75702062,664,664,664,664,0
20250116,094300,75702062,664,663,664,663,424
20250116,094200,75420946,664,664,664,664,1001
20250116,094100,74756282,664,664,664,664,826
20250116,094000,74207818,664,663,664,663,4004
20250116,093900,71553162,663,664,664,662,583
20250116,093800,71166564,664,663,664,663,7515
20250116,093700,66184108,663,663,663,663,1
20250116,093600,66183445,663,663,663,663,4
20250116,093500,66180793,663,662,663,662,2001
20250116,093400,64854256,662,662,662,661,457
20250116,093300,64551775,662,661,662,661,2055
20250116,093200,63193419,662,662,662,662,121
20250116,093100,63113317,662,663,663,662,3462
20250116,093000,60821460,663,663,663,663,17
20250116,092900,60810189,663,663,663,663,50
20250116,092800,60777039,663,664,664,663,92
20250116,092700,60715971,664,664,664,664,30
20250116,092600,60696051,664,661,664,661,1156
20250116,092500,59930680,661,661,661,661,4360
20250116,092400,57048720,662,662,662,662,1720
20250116,092300,55910080,662,663,663,661,9721
20250116,092200,49475247,663,663,664,663,11294
20250116,092100,41986742,663,663,663,663,284
20250116,092000,41798450,663,663,663,663,967
20250116,091900,41157329,663,663,663,663,10
20250116,091800,41150699,662,662,662,662,0
20250116,091700,41150699,662,663,663,662,2049
20250116,091600,39794161,663,663,663,663,1287
20250116,091500,38940880,664,665,665,664,6
20250116,091400,38936895,665,665,665,664,3151
20250116,091300,36841580,665,664,665,664,1299
20250116,091200,35978191,664,664,664,664,41
20250116,091100,35950967,665,665,665,665,335
20250116,091000,35728192,665,665,665,664,184
20250116,090900,35605834,665,665,665,665,10
20250116,090800,35599184,665,662,665,661,4417
20250116,090700,32675118,661,663,663,661,15661
20250116,090600,22306225,663,663,663,663,2
20250116,090500,22304899,665,664,665,664,6120
20250116,090400,18235219,665,665,665,665,0
20250116,090300,18235219,665,665,665,663,869
20250116,090200,17657339,663,664,665,663,11111
20250116,090100,10279638,664,666,666,664,1241
20250116,090000,9454317,666,663,666,663,14225