stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,185200,1309986164,686,686,686,686,11546
20250120,185100,1309986164,686,686,686,686,0
20250120,185000,1309986164,686,686,686,686,0
20250120,184900,1309986164,686,686,686,686,0
20250120,184800,1309986164,686,686,686,686,0
20250120,184700,1309986164,686,686,686,686,0
20250120,184600,1309986164,686,686,686,686,0
20250120,184500,1309986164,686,686,686,686,0
20250120,184400,1309986164,686,686,686,686,0
20250120,184300,1309986164,686,686,686,686,0
20250120,184200,1309986164,686,686,686,686,0
20250120,184100,1309986164,686,686,686,686,0
20250120,184000,1309986164,686,686,686,686,0
20250120,183900,1309986164,686,686,686,686,0
20250120,183800,1309986164,686,686,686,686,0
20250120,183700,1309986164,686,686,686,686,0
20250120,183600,1309986164,686,686,686,686,0
20250120,183500,1309986164,686,686,686,686,0
20250120,183400,1309986164,686,686,686,686,0
20250120,183300,1309986164,686,686,686,686,0
20250120,183200,1309986164,686,686,686,686,0
20250120,183100,1309986164,686,686,686,686,0
20250120,183000,1309986164,686,686,686,686,0
20250120,182900,1309986164,686,686,686,686,0
20250120,182800,1309986164,686,686,686,686,0
20250120,182700,1309986164,686,686,686,686,0
20250120,182600,1309986164,686,686,686,686,0
20250120,182500,1309986164,686,686,686,686,0
20250120,182400,1309986164,686,686,686,686,0
20250120,182300,1309986164,686,686,686,686,0
20250120,182200,1309986164,686,686,686,686,11546
20250120,182100,1309986164,686,686,686,686,0
20250120,182000,1309986164,686,686,686,686,0
20250120,181900,1309986164,686,686,686,686,0
20250120,181800,1309986164,686,686,686,686,0
20250120,181700,1309986164,686,686,686,686,0
20250120,181600,1309986164,686,686,686,686,0
20250120,181500,1309986164,686,686,686,686,0
20250120,181400,1309986164,686,686,686,686,0
20250120,181300,1309986164,686,686,686,686,0
20250120,181200,1309986164,686,686,686,686,0
20250120,181100,1309986164,686,686,686,686,0
20250120,181000,1309986164,686,686,686,686,0
20250120,180900,1309986164,686,686,686,686,0
20250120,180800,1309986164,686,686,686,686,0
20250120,180700,1309986164,686,686,686,686,0
20250120,180600,1309986164,686,686,686,686,0
20250120,180500,1309986164,686,686,686,686,0
20250120,180400,1309986164,686,686,686,686,0
20250120,180300,1309986164,686,686,686,686,0
20250120,180200,1309986164,686,686,686,686,0
20250120,180100,1309986164,686,686,686,686,0
20250120,180000,1309986164,686,686,686,686,0
20250120,175900,1309986164,686,686,686,686,0
20250120,175800,1309986164,686,686,686,686,0
20250120,175700,1309986164,686,686,686,686,0
20250120,175600,1309986164,686,686,686,686,0
20250120,175500,1309986164,686,686,686,686,0
20250120,175400,1309986164,686,686,686,686,0
20250120,175300,1309986164,686,686,686,686,0
20250120,175200,1309986164,686,686,686,686,11546
20250120,175100,1309986164,686,686,686,686,0
20250120,175000,1309986164,686,686,686,686,0
20250120,174900,1309986164,686,686,686,686,0
20250120,174800,1309986164,686,686,686,686,0
20250120,174700,1309986164,686,686,686,686,0
20250120,174600,1309986164,686,686,686,686,0
20250120,174500,1309986164,686,686,686,686,0
20250120,174400,1309986164,686,686,686,686,0
20250120,174300,1309986164,686,686,686,686,0
20250120,174200,1309986164,686,686,686,686,0
20250120,174100,1309986164,686,686,686,686,0
20250120,174000,1309986164,686,686,686,686,0
20250120,173900,1309986164,686,686,686,686,0
20250120,173800,1309986164,686,686,686,686,0
20250120,173700,1309986164,686,686,686,686,0
20250120,173600,1309986164,686,686,686,686,0
20250120,173500,1309986164,686,686,686,686,0
20250120,173400,1309986164,686,686,686,686,0
20250120,173300,1309986164,686,686,686,686,0
20250120,173200,1309986164,686,686,686,686,0
20250120,173100,1309986164,686,686,686,686,0
20250120,173000,1309986164,686,686,686,686,0
20250120,172900,1309986164,686,686,686,686,0
20250120,172800,1309986164,686,686,686,686,0
20250120,172700,1309986164,686,686,686,686,0
20250120,172600,1309986164,686,686,686,686,0
20250120,172500,1309986164,686,686,686,686,0
20250120,172400,1309986164,686,686,686,686,0
20250120,172300,1309986164,686,686,686,686,0
20250120,172200,1309986164,686,686,686,686,11546
20250120,172100,1309986164,686,686,686,686,0
20250120,172000,1309986164,686,686,686,686,0
20250120,171900,1309986164,686,686,686,686,0
20250120,171800,1309986164,686,686,686,686,0
20250120,171700,1309986164,686,686,686,686,0
20250120,171600,1309986164,686,686,686,686,0
20250120,171500,1309986164,686,686,686,686,0
20250120,171400,1309986164,686,686,686,686,0
20250120,171300,1309986164,686,686,686,686,0
20250120,171200,1309986164,686,686,686,686,0
20250120,171100,1309986164,686,686,686,686,0
20250120,171000,1309986164,686,686,686,686,0
20250120,170900,1309986164,686,686,686,686,0
20250120,170800,1309986164,686,686,686,686,0
20250120,170700,1309986164,686,686,686,686,0
20250120,170600,1309986164,686,686,686,686,0
20250120,170500,1309986164,686,686,686,686,0
20250120,170400,1309986164,686,686,686,686,0
20250120,170300,1309986164,686,686,686,686,0
20250120,170200,1309986164,686,686,686,686,0
20250120,170100,1309986164,686,686,686,686,0
20250120,170000,1309986164,686,686,686,686,0
20250120,165900,1309986164,686,686,686,686,0
20250120,165800,1309986164,686,686,686,686,0
20250120,165700,1309986164,686,686,686,686,0
20250120,165600,1309986164,686,686,686,686,0
20250120,165500,1309986164,686,686,686,686,0
20250120,165400,1309986164,686,686,686,686,0
20250120,165300,1309986164,686,686,686,686,0
20250120,165200,1309986164,686,686,686,686,11546
20250120,165100,1309986164,686,686,686,686,0
20250120,165000,1309986164,686,686,686,686,0
20250120,164900,1309986164,686,686,686,686,0
20250120,164800,1309986164,686,686,686,686,0
20250120,164700,1309986164,686,686,686,686,0
20250120,164600,1309986164,686,686,686,686,0
20250120,164500,1309986164,686,686,686,686,0
20250120,164400,1309986164,686,686,686,686,0
20250120,164300,1309986164,686,686,686,686,0
20250120,164200,1309986164,686,686,686,686,0
20250120,164100,1309986164,686,686,686,686,0
20250120,164000,1309986164,686,686,686,686,0
20250120,163900,1309986164,686,686,686,686,0
20250120,163800,1309986164,686,686,686,686,0
20250120,163700,1309986164,686,686,686,686,0
20250120,163600,1309986164,686,686,686,686,0
20250120,163500,1309986164,686,686,686,686,0
20250120,163400,1309986164,686,686,686,686,0
20250120,163300,1309986164,686,686,686,686,0
20250120,163200,1309986164,686,686,686,686,0
20250120,163100,1309986164,686,686,686,686,0
20250120,163000,1309986164,686,686,686,686,0
20250120,162900,1309986164,686,686,686,686,0
20250120,162800,1309986164,686,686,686,686,0
20250120,162700,1309986164,686,686,686,686,0
20250120,162600,1309986164,686,686,686,686,0
20250120,162500,1309986164,686,686,686,686,0
20250120,162400,1309986164,686,686,686,686,0
20250120,162300,1309986164,686,686,686,686,0
20250120,162200,1309986164,686,686,686,686,11546
20250120,162100,1309986164,686,686,686,686,0
20250120,162000,1309986164,686,686,686,686,0
20250120,161900,1309986164,686,686,686,686,0
20250120,161800,1309986164,686,686,686,686,0
20250120,161700,1309986164,686,686,686,686,0
20250120,161600,1309986164,686,686,686,686,0
20250120,161500,1309986164,686,686,686,686,0
20250120,161400,1309986164,686,686,686,686,0
20250120,161300,1309986164,686,686,686,686,0
20250120,161200,1309986164,686,686,686,686,0
20250120,161100,1309986164,686,686,686,686,0
20250120,161000,1309986164,686,686,686,686,0
20250120,160900,1309986164,686,686,686,686,0
20250120,160800,1309986164,686,686,686,686,0
20250120,160700,1309986164,686,686,686,686,0
20250120,160600,1309986164,686,686,686,686,0
20250120,160500,1309986164,686,686,686,686,0
20250120,160400,1309986164,686,686,686,686,0
20250120,160300,1309986164,686,686,686,686,0
20250120,160200,1309986164,686,686,686,686,0
20250120,160100,1309986164,686,686,686,686,0
20250120,160000,1309986164,686,686,686,686,0
20250120,155900,1309986164,686,686,686,686,0
20250120,155800,1309986164,686,686,686,686,0
20250120,155700,1309986164,686,686,686,686,0
20250120,155600,1309986164,686,686,686,686,0
20250120,155500,1309986164,686,686,686,686,0
20250120,155400,1309986164,686,686,686,686,0
20250120,155300,1309986164,686,686,686,686,0
20250120,155200,1309986164,686,686,686,686,11546
20250120,155100,1309986164,686,686,686,686,0
20250120,155000,1309986164,686,686,686,686,0
20250120,154900,1309986164,686,686,686,686,0
20250120,154800,1309986164,686,686,686,686,0
20250120,154700,1309986164,686,686,686,686,0
20250120,154600,1309986164,686,686,686,686,0
20250120,154500,1309986164,686,686,686,686,0
20250120,154400,1309986164,686,686,686,686,0
20250120,154300,1309986164,686,686,686,686,0
20250120,154200,1309986164,686,686,686,686,0
20250120,154100,1309986164,686,686,686,686,0
20250120,154000,1309986164,686,686,686,686,0
20250120,153900,1309986164,686,686,686,686,0
20250120,153800,1309986164,686,686,686,686,0
20250120,153700,1309986164,686,686,686,686,0
20250120,153600,1309986164,686,686,686,686,0
20250120,153500,1309986164,686,686,686,686,0
20250120,153400,1309986164,686,686,686,686,0
20250120,153300,1309986164,686,686,686,686,0
20250120,153200,1309986164,686,686,686,686,0
20250120,153100,1309986164,686,686,686,686,0
20250120,153000,1309986164,686,686,686,686,11546
20250120,152900,1302065608,685,685,685,685,0
20250120,152800,1302065608,685,685,685,685,0
20250120,152700,1302065608,685,685,685,685,0
20250120,152600,1302065608,685,685,685,685,0
20250120,152500,1302065608,685,685,685,685,0
20250120,152400,1302065608,685,685,685,685,0
20250120,152300,1302065608,685,685,685,685,0
20250120,152200,1302065608,685,685,685,685,0
20250120,152100,1302065608,685,685,685,685,0
20250120,152000,1302065608,685,685,685,685,0
20250120,151900,1302065608,685,687,687,683,12111
20250120,151800,1293774591,687,686,687,686,755
20250120,151700,1293256042,686,686,687,686,2851
20250120,151600,1291300255,685,686,686,685,236
20250120,151500,1291138559,686,686,686,686,40
20250120,151400,1291111119,686,685,686,685,9318
20250120,151300,1284728272,686,686,686,686,6975
20250120,151200,1279943422,686,686,686,685,1020
20250120,151100,1279244702,685,685,685,685,1
20250120,151000,1279244017,685,685,685,685,5052
20250120,150900,1275783397,685,684,685,684,157
20250120,150800,1275675884,686,686,686,686,2
20250120,150700,1275674512,684,686,686,684,16501
20250120,150600,1264374865,685,686,686,685,3352
20250120,150500,1262077798,685,685,685,685,6455
20250120,150400,1257656123,686,686,686,686,18
20250120,150300,1257643775,686,685,686,685,1259
20250120,150200,1256780461,686,686,686,686,213
20250120,150100,1256634343,687,685,687,685,1965
20250120,150000,1255286388,685,687,687,685,176
20250120,145900,1255165512,686,687,687,686,2107
20250120,145800,1253720004,687,687,687,687,986
20250120,145700,1253042622,687,687,687,687,212
20250120,145600,1252896978,687,687,687,687,0
20250120,145500,1252896978,687,687,687,687,0
20250120,145400,1252896978,687,686,687,686,1150
20250120,145300,1252107011,686,686,686,686,9248
20250120,145200,1245762883,687,687,687,687,18
20250120,145100,1245750517,687,687,687,686,2198
20250120,145000,1244240571,686,686,686,686,3000
20250120,144900,1242182571,686,687,687,686,1854
20250120,144800,1240909081,687,687,687,687,1
20250120,144700,1240908394,687,687,687,686,548
20250120,144600,1240532422,686,687,687,686,8495
20250120,144500,1234703570,687,687,687,687,100
20250120,144400,1234634870,687,687,687,687,118
20250120,144300,1234553804,687,687,687,687,100
20250120,144200,1234485104,687,687,687,687,601
20250120,144100,1234072217,687,687,687,687,16
20250120,144000,1234061225,686,686,686,686,1703
20250120,143900,1232892967,686,686,686,686,5000
20250120,143800,1229462967,685,685,685,685,36
20250120,143700,1229438307,684,684,684,684,0
20250120,143600,1229438307,684,684,684,684,0
20250120,143500,1229438307,684,684,684,684,0
20250120,143400,1229438307,684,685,685,684,919
20250120,143300,1228808803,685,685,685,684,4057
20250120,143200,1226033759,684,684,684,684,0
20250120,143100,1226033759,684,687,687,684,10974
20250120,143000,1218513160,686,686,686,686,250
20250120,142900,1218341660,686,686,686,686,0
20250120,142800,1218341660,686,686,686,686,0
20250120,142700,1218341660,686,688,688,686,11246
20250120,142600,1210626539,687,687,687,687,2945
20250120,142500,1208603324,687,687,687,687,947
20250120,142400,1207952735,687,687,687,687,1751
20250120,142300,1206749798,687,687,687,687,281
20250120,142200,1206556751,686,686,686,686,1579
20250120,142100,1205473557,686,686,686,686,0
20250120,142000,1205473557,686,686,686,686,0
20250120,141900,1205473557,686,686,686,686,8
20250120,141800,1205468069,688,687,688,687,1113
20250120,141700,1204703437,687,687,687,687,49
20250120,141600,1204669774,687,687,688,686,6873
20250120,141500,1199951924,688,688,688,688,955
20250120,141400,1199294884,688,689,689,688,5248
20250120,141300,1195679062,689,688,689,688,855
20250120,141200,1195090755,688,688,688,688,300
20250120,141100,1194884355,688,688,688,688,1947
20250120,141000,1193544819,688,687,688,687,60
20250120,140900,1193503592,686,687,687,686,11381
20250120,140800,1185685347,687,687,687,687,68
20250120,140700,1185638631,686,686,686,686,3577
20250120,140600,1183184809,686,686,686,686,1115
20250120,140500,1182419919,685,684,685,684,7890
20250120,140400,1177015787,683,683,683,683,0
20250120,140300,1177015787,683,683,683,683,140
20250120,140200,1176920167,684,684,684,684,1783
20250120,140100,1175700595,683,684,684,683,2456
20250120,140000,1174020724,684,684,684,684,525
20250120,135900,1173661624,684,684,684,684,575
20250120,135800,1173268324,684,684,684,684,1200
20250120,135700,1172447524,685,685,685,685,0
20250120,135600,1172447524,685,685,685,685,1
20250120,135500,1172446839,685,685,685,685,1159
20250120,135400,1171652924,684,684,684,684,108
20250120,135300,1171579052,684,685,685,684,301
20250120,135200,1171373167,684,684,684,684,150
20250120,135100,1171270567,685,685,685,685,4
20250120,135000,1171267827,685,685,685,684,1306
20250120,134900,1170373363,685,685,685,685,514
20250120,134800,1170021273,685,685,685,685,1
20250120,134700,1170020588,685,685,685,685,0
20250120,134600,1170020588,685,684,685,684,900
20250120,134500,1169404188,684,684,684,684,1
20250120,134400,1169403504,684,684,684,684,5000
20250120,134300,1165983504,685,685,685,685,0
20250120,134200,1165983504,685,685,685,685,0
20250120,134100,1165983504,685,685,685,685,0
20250120,134000,1165983504,685,685,685,685,105
20250120,133900,1165911579,685,685,685,685,1
20250120,133800,1165910894,685,685,685,685,300
20250120,133700,1165705394,685,682,685,682,119
20250120,133600,1165624179,686,686,686,686,1
20250120,133500,1165623493,686,686,686,686,0
20250120,133400,1165623493,686,686,686,686,0
20250120,133300,1165623493,686,686,687,686,59
20250120,133200,1165583017,683,685,685,683,23098
20250120,133100,1149786145,686,686,686,686,0
20250120,133000,1149786145,686,685,686,685,490
20250120,132900,1149450395,686,686,686,686,0
20250120,132800,1149450395,686,685,686,685,1950
20250120,132700,1148113145,686,685,687,684,12806
20250120,132600,1139342880,688,688,688,688,0
20250120,132500,1139342880,688,688,688,688,10
20250120,132400,1139336000,685,688,688,685,5051
20250120,132300,1135876057,688,687,688,687,20266
20250120,132200,1121937290,685,685,685,685,3000
20250120,132100,1119882290,687,687,687,687,0
20250120,132000,1119882290,687,687,687,687,1080
20250120,131900,1119140330,686,686,686,686,50
20250120,131800,1119106030,686,685,686,685,391
20250120,131700,1118837816,686,686,686,686,0
20250120,131600,1118837816,686,687,687,686,6970
20250120,131500,1114052047,687,687,687,687,2
20250120,131400,1114050673,687,687,687,687,357
20250120,131300,1113805414,687,687,687,686,1370
20250120,131200,1112864233,687,687,687,687,1002
20250120,131100,1112175859,687,686,687,686,3905
20250120,131000,1109494688,686,686,686,686,1151
20250120,130900,1108705102,685,685,685,685,330
20250120,130800,1108479052,684,686,686,684,1129
20250120,130700,1107704960,686,686,686,686,52
20250120,130600,1107669288,686,686,686,685,4609
20250120,130500,1104507718,686,686,686,686,0
20250120,130400,1104507718,686,686,686,686,1500
20250120,130300,1103478718,686,684,686,684,205
20250120,130200,1103338488,684,684,684,684,190
20250120,130100,1103208528,684,684,684,684,200
20250120,130000,1103071728,684,684,684,684,100
20250120,125900,1103003328,683,684,685,683,5339
20250120,125800,1099355300,684,684,684,684,0
20250120,125700,1099355300,684,684,684,684,0
20250120,125600,1099355300,684,686,686,684,1435
20250120,125500,1098373758,685,685,685,685,0
20250120,125400,1098373758,685,685,685,685,1
20250120,125300,1098373073,686,686,686,686,0
20250120,125200,1098373073,686,686,686,686,7
20250120,125100,1098368271,683,683,683,683,397
20250120,125000,1098097120,686,684,686,684,1253
20250120,124900,1097239980,685,686,686,685,25
20250120,124800,1097222833,686,686,686,686,0
20250120,124700,1097222833,686,686,686,686,154
20250120,124600,1097117189,686,685,686,685,15295
20250120,124500,1086634819,686,686,686,686,0
20250120,124400,1086634819,686,685,686,685,7312
20250120,124300,1081626096,684,684,684,684,377
20250120,124200,1081368228,685,685,685,685,211
20250120,124100,1081223693,685,685,685,685,30
20250120,124000,1081203143,683,684,684,683,2330
20250120,123900,1079609653,685,685,685,685,0
20250120,123800,1079609653,685,685,685,685,0
20250120,123700,1079609653,685,685,685,685,313
20250120,123600,1079395248,685,685,685,685,0
20250120,123500,1079395248,685,685,685,685,50
20250120,123400,1079360998,684,684,684,684,933
20250120,123300,1078722826,684,684,684,684,2500
20250120,123200,1077012826,684,683,684,683,6433
20250120,123100,1072614209,684,683,684,683,271
20250120,123000,1072428846,684,684,684,683,10493
20250120,122900,1065252124,684,684,684,684,52
20250120,122800,1065216556,683,683,684,683,433
20250120,122700,1064920816,683,683,683,683,0
20250120,122600,1064920816,683,683,683,683,0
20250120,122500,1064920816,683,683,683,683,0
20250120,122400,1064920816,683,683,683,683,5524
20250120,122300,1061147924,683,682,683,682,234
20250120,122200,1060988325,682,683,683,682,5077
20250120,122100,1057525511,683,683,683,683,0
20250120,122000,1057525511,683,683,683,683,6487
20250120,121900,1053094890,683,683,683,683,1
20250120,121800,1053094207,683,682,683,682,30449
20250120,121700,1032319595,681,681,682,681,123
20250120,121600,1032235730,680,682,682,680,101
20250120,121500,1032167048,681,681,681,681,682
20250120,121400,1031702606,681,682,682,681,418
20250120,121300,1031417848,682,682,682,682,1145
20250120,121200,1030636958,682,682,682,682,0
20250120,121100,1030636958,682,682,682,681,1202
20250120,121000,1029818194,682,682,682,682,520
20250120,120900,1029463554,682,682,682,682,0
20250120,120800,1029463554,682,682,682,682,27
20250120,120700,1029445140,681,681,681,681,692
20250120,120600,1028973888,680,680,680,680,5
20250120,120500,1028970488,680,680,680,680,31
20250120,120400,1028949408,681,681,681,681,750
20250120,120300,1028438658,681,681,681,681,5
20250120,120200,1028435253,680,680,680,680,3856
20250120,120100,1025813173,679,679,679,679,0
20250120,120000,1025813173,679,680,680,679,487
20250120,115900,1025482183,679,680,680,679,321
20250120,115800,1025263924,680,680,680,680,3
20250120,115700,1025261884,678,678,678,678,21
20250120,115600,1025247646,679,679,679,679,1479
20250120,115500,1024243405,677,678,678,677,1174
20250120,115400,1023448598,679,678,679,676,6312
20250120,115300,1019169424,679,679,679,679,20
20250120,115200,1019155844,676,676,676,676,5250
20250120,115100,1015606844,676,680,680,676,20340
20250120,115000,1001813812,682,680,682,679,2214
20250120,114900,1000310490,680,680,680,680,0
20250120,114800,1000310490,680,680,680,680,0
20250120,114700,1000310490,680,682,682,680,10359
20250120,114600,993266362,682,680,682,680,102
20250120,114500,993197000,680,680,680,680,1466
20250120,114400,992200120,680,682,682,680,2947
20250120,114300,990195666,681,681,681,681,1018
20250120,114200,989502408,681,681,681,681,200
20250120,114100,989366208,680,680,680,680,100
20250120,114000,989298208,680,681,681,680,3379
20250120,113900,987000400,681,681,681,681,12
20250120,113800,986992228,681,681,681,681,2189
20250120,113700,985501519,681,681,681,681,0
20250120,113600,985501519,681,681,681,681,0
20250120,113500,985501519,681,681,681,681,6
20250120,113400,985497433,682,682,682,682,5
20250120,113300,985494023,681,681,682,681,31
20250120,113200,985472911,681,681,681,681,1411
20250120,113100,984512020,681,681,681,681,901
20250120,113000,983898439,681,680,681,680,172
20250120,112900,983781318,681,681,681,681,1000
20250120,112800,983100318,681,681,681,681,1421
20250120,112700,982132617,681,680,681,680,876
20250120,112600,981536936,681,681,681,680,405
20250120,112500,981261231,681,681,681,680,49
20250120,112400,981227905,681,680,681,680,567
20250120,112300,980841978,679,680,680,679,2085
20250120,112200,979424228,682,682,682,682,0
20250120,112100,979424228,682,681,682,681,5159
20250120,112000,975910918,681,681,681,681,1
20250120,111900,975910237,681,682,682,681,244
20250120,111800,975744063,681,681,681,681,2950
20250120,111700,973735113,681,681,681,681,806
20250120,111600,973186227,681,681,682,680,30901
20250120,111500,952172884,680,680,680,680,0
20250120,111400,952172884,680,681,681,680,1804
20250120,111300,950945821,681,681,681,681,1196
20250120,111200,950131345,681,681,681,681,185
20250120,111100,950005360,684,680,684,680,2646
20250120,111000,948206076,682,681,682,679,6701
20250120,110900,943646587,684,681,684,680,17986
20250120,110800,931392866,681,681,681,681,1999
20250120,110700,930031547,680,681,681,680,2231
20250120,110600,928514266,680,680,680,680,1099
20250120,110500,927766946,680,680,680,680,1
20250120,110400,927766266,682,682,682,682,266
20250120,110300,927584854,678,681,681,677,47194
20250120,110200,895508283,681,682,682,681,13905
20250120,110100,886036404,684,684,684,684,9
20250120,110000,886030248,682,683,683,682,3500
20250120,105900,883642668,683,683,683,683,0
20250120,105800,883642668,683,683,683,683,0
20250120,105700,883642668,683,682,683,682,1140
20250120,105600,882865048,683,683,684,683,6
20250120,105500,882860949,685,684,685,684,688
20250120,105400,882390356,682,684,684,682,1317
20250120,105300,881491760,682,684,684,682,2
20250120,105200,881490394,681,685,685,681,7330
20250120,105100,876490932,683,683,683,683,1500
20250120,105000,875466432,683,683,683,683,70
20250120,104900,875418622,685,685,685,685,436
20250120,104800,875119962,683,683,683,683,100
20250120,104700,875051662,684,685,685,684,1001
20250120,104600,874366977,683,683,683,683,0
20250120,104500,874366977,683,683,683,683,1000
20250120,104400,873683977,686,686,686,686,0
20250120,104300,873683977,686,682,686,682,28
20250120,104200,873664877,685,685,685,682,6152
20250120,104100,869467556,684,684,684,683,6083
20250120,104000,865307845,685,685,686,685,670
20250120,103900,864848815,686,685,686,685,6931
20250120,103800,860101056,685,685,685,685,198
20250120,103700,859965426,685,684,685,683,304
20250120,103600,859757738,683,684,684,683,67
20250120,103500,859711952,684,684,684,684,2565
20250120,103400,857957492,684,684,684,684,4045
20250120,103300,855190712,683,683,683,683,14495
20250120,103200,845290627,682,683,683,682,2578
20250120,103100,843532411,683,683,683,683,525
20250120,103000,843173836,683,681,683,681,4359
20250120,102900,840201149,682,682,684,682,1861
20250120,102800,838931945,682,684,684,682,1063
20250120,102700,838206453,682,682,682,682,672
20250120,102600,837748149,682,683,684,682,3001
20250120,102500,835699235,682,682,682,682,800
20250120,102400,835153635,683,684,684,683,2002
20250120,102300,833786267,683,683,683,683,1000
20250120,102200,833103267,683,681,683,680,2685
20250120,102100,831273065,681,682,683,681,1101
20250120,102000,830523182,683,682,683,682,1130
20250120,101900,829752521,681,681,681,681,748
20250120,101800,829243133,683,683,683,683,21
20250120,101700,829228790,680,682,682,680,17708
20250120,101600,817176139,683,683,683,682,326
20250120,101500,816953521,682,683,683,682,77
20250120,101400,816901001,684,682,684,682,1297
20250120,101300,816016445,682,683,684,680,15737
20250120,101200,805284998,683,684,685,683,19116
20250120,101100,792212589,685,685,688,685,3636
20250120,101000,789721550,688,687,688,684,10823
20250120,100900,782309331,684,689,689,684,10451
20250120,100800,775155435,689,690,690,685,2047
20250120,100700,773751531,685,683,685,682,7031
20250120,100600,768949327,685,683,685,681,5506
20250120,100500,765193703,683,689,689,682,34417
20250120,100400,741632670,689,691,691,689,24986
20250120,100300,724392399,691,697,697,690,10339
20250120,100200,717246165,697,694,697,694,266
20250120,100100,717061059,698,695,698,694,3065
20250120,100000,714928959,691,693,695,690,26075
20250120,095900,696896323,693,697,698,693,4887
20250120,095800,693490384,698,693,698,692,598
20250120,095700,693075797,694,695,698,692,40235
20250120,095600,665099816,695,705,705,695,34232
20250120,095500,641109171,705,699,705,697,47325
20250120,095400,607983655,702,701,702,696,28129
20250120,095300,588290394,701,702,708,700,147488
20250120,095200,484490525,705,697,708,697,210599
20250120,095100,336946839,696,696,697,691,31858
20250120,095000,314806387,695,691,695,691,71905
20250120,094900,265000996,691,692,692,690,17964
20250120,094800,252599743,692,690,692,690,11513
20250120,094700,244649827,690,689,690,686,308
20250120,094600,244437613,689,686,689,686,1200
20250120,094500,243612215,687,688,688,687,7265
20250120,094400,238617895,690,690,690,690,524
20250120,094300,238256335,689,689,689,689,1456
20250120,094200,237253151,689,689,689,687,538
20250120,094100,236883475,690,686,690,686,24
20250120,094000,236866995,686,691,691,685,3333
20250120,093900,234579003,686,686,692,685,45732
20250120,093800,202992757,686,683,686,683,54
20250120,093700,202955872,686,685,686,685,9511
20250120,093600,196439673,684,686,686,684,11582
20250120,093500,188508332,686,687,687,686,2070
20250120,093400,187088300,687,688,688,686,6188
20250120,093300,182842729,688,689,689,687,28799
20250120,093200,163031015,688,690,690,688,3802
20250120,093100,160413417,690,690,690,688,2002
20250120,093000,159036037,688,688,690,687,22152
20250120,092900,143784857,688,688,688,687,4522
20250120,092800,140673871,687,687,689,687,3656
20250120,092700,138160532,689,687,689,687,3888
20250120,092600,135482306,687,686,688,686,6679
20250120,092500,130894025,687,687,687,687,5038
20250120,092400,127432919,687,685,687,685,9263
20250120,092300,121082238,685,687,687,685,2370
20250120,092200,119458522,687,687,687,685,2985
20250120,092100,117410247,685,686,687,685,1317
20250120,092000,116506731,685,682,685,682,11006
20250120,091900,108977634,683,686,686,683,11046
20250120,091800,101423743,685,687,688,684,4313
20250120,091700,98467345,687,693,693,687,4768
20250120,091600,95184878,693,689,693,688,23718
20250120,091500,78814321,687,685,688,685,33298
20250120,091400,55940899,684,681,684,681,14042
20250120,091300,46358581,681,680,681,679,902
20250120,091200,45745421,680,681,681,680,1908
20250120,091100,44446473,678,679,680,678,3463
20250120,091000,42092340,679,679,679,679,1500
20250120,090900,41073840,680,680,680,680,201
20250120,090800,40937160,678,681,681,678,4713
20250120,090700,37741686,681,678,681,678,3054
20250120,090600,35671051,681,679,681,679,695
20250120,090500,35198956,682,680,682,680,5078
20250120,090400,31743132,678,678,678,678,1193
20250120,090300,30934278,678,678,678,678,21172
20250120,090200,16579662,679,679,679,679,79
20250120,090100,16526021,680,675,680,675,141
20250120,090000,16430422,678,676,678,674,24284