stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,185100,606953323,674,674,674,674,6332
20250121,185000,606953323,674,674,674,674,0
20250121,184900,606953323,674,674,674,674,0
20250121,184800,606953323,674,674,674,674,0
20250121,184700,606953323,674,674,674,674,0
20250121,184600,606953323,674,674,674,674,0
20250121,184500,606953323,674,674,674,674,0
20250121,184400,606953323,674,674,674,674,0
20250121,184300,606953323,674,674,674,674,0
20250121,184200,606953323,674,674,674,674,0
20250121,184100,606953323,674,674,674,674,0
20250121,184000,606953323,674,674,674,674,0
20250121,183900,606953323,674,674,674,674,0
20250121,183800,606953323,674,674,674,674,0
20250121,183700,606953323,674,674,674,674,0
20250121,183600,606953323,674,674,674,674,0
20250121,183500,606953323,674,674,674,674,0
20250121,183400,606953323,674,674,674,674,0
20250121,183300,606953323,674,674,674,674,0
20250121,183200,606953323,674,674,674,674,0
20250121,183100,606953323,674,674,674,674,0
20250121,183000,606953323,674,674,674,674,0
20250121,182900,606953323,674,674,674,674,0
20250121,182800,606953323,674,674,674,674,0
20250121,182700,606953323,674,674,674,674,0
20250121,182600,606953323,674,674,674,674,0
20250121,182500,606953323,674,674,674,674,0
20250121,182400,606953323,674,674,674,674,0
20250121,182300,606953323,674,674,674,674,0
20250121,182200,606953323,674,674,674,674,0
20250121,182100,606953323,674,674,674,674,6332
20250121,182000,606953323,674,674,674,674,0
20250121,181900,606953323,674,674,674,674,0
20250121,181800,606953323,674,674,674,674,0
20250121,181700,606953323,674,674,674,674,0
20250121,181600,606953323,674,674,674,674,0
20250121,181500,606953323,674,674,674,674,0
20250121,181400,606953323,674,674,674,674,0
20250121,181300,606953323,674,674,674,674,0
20250121,181200,606953323,674,674,674,674,0
20250121,181100,606953323,674,674,674,674,0
20250121,181000,606953323,674,674,674,674,0
20250121,180900,606953323,674,674,674,674,0
20250121,180800,606953323,674,674,674,674,0
20250121,180700,606953323,674,674,674,674,0
20250121,180600,606953323,674,674,674,674,0
20250121,180500,606953323,674,674,674,674,0
20250121,180400,606953323,674,674,674,674,0
20250121,180300,606953323,674,674,674,674,0
20250121,180200,606953323,674,674,674,674,0
20250121,180100,606953323,674,674,674,674,0
20250121,180000,606953323,674,674,674,674,0
20250121,175900,606953323,674,674,674,674,0
20250121,175800,606953323,674,674,674,674,0
20250121,175700,606953323,674,674,674,674,0
20250121,175600,606953323,674,674,674,674,0
20250121,175500,606953323,674,674,674,674,0
20250121,175400,606953323,674,674,674,674,0
20250121,175300,606953323,674,674,674,674,0
20250121,175200,606953323,674,674,674,674,0
20250121,175100,606953323,674,674,674,674,6332
20250121,175000,606953323,674,674,674,674,0
20250121,174900,606953323,674,674,674,674,0
20250121,174800,606953323,674,674,674,674,0
20250121,174700,606953323,674,674,674,674,0
20250121,174600,606953323,674,674,674,674,0
20250121,174500,606953323,674,674,674,674,0
20250121,174400,606953323,674,674,674,674,0
20250121,174300,606953323,674,674,674,674,0
20250121,174200,606953323,674,674,674,674,0
20250121,174100,606953323,674,674,674,674,0
20250121,174000,606953323,674,674,674,674,0
20250121,173900,606953323,674,674,674,674,0
20250121,173800,606953323,674,674,674,674,0
20250121,173700,606953323,674,674,674,674,0
20250121,173600,606953323,674,674,674,674,0
20250121,173500,606953323,674,674,674,674,0
20250121,173400,606953323,674,674,674,674,0
20250121,173300,606953323,674,674,674,674,0
20250121,173200,606953323,674,674,674,674,0
20250121,173100,606953323,674,674,674,674,0
20250121,173000,606953323,674,674,674,674,0
20250121,172900,606953323,674,674,674,674,0
20250121,172800,606953323,674,674,674,674,0
20250121,172700,606953323,674,674,674,674,0
20250121,172600,606953323,674,674,674,674,0
20250121,172500,606953323,674,674,674,674,0
20250121,172400,606953323,674,674,674,674,0
20250121,172300,606953323,674,674,674,674,0
20250121,172200,606953323,674,674,674,674,0
20250121,172100,606953323,674,674,674,674,6332
20250121,172000,606953323,674,674,674,674,0
20250121,171900,606953323,674,674,674,674,0
20250121,171800,606953323,674,674,674,674,0
20250121,171700,606953323,674,674,674,674,0
20250121,171600,606953323,674,674,674,674,0
20250121,171500,606953323,674,674,674,674,0
20250121,171400,606953323,674,674,674,674,0
20250121,171300,606953323,674,674,674,674,0
20250121,171200,606953323,674,674,674,674,0
20250121,171100,606953323,674,674,674,674,0
20250121,171000,606953323,674,674,674,674,0
20250121,170900,606953323,674,674,674,674,0
20250121,170800,606953323,674,674,674,674,0
20250121,170700,606953323,674,674,674,674,0
20250121,170600,606953323,674,674,674,674,0
20250121,170500,606953323,674,674,674,674,0
20250121,170400,606953323,674,674,674,674,0
20250121,170300,606953323,674,674,674,674,0
20250121,170200,606953323,674,674,674,674,0
20250121,170100,606953323,674,674,674,674,0
20250121,170000,606953323,674,674,674,674,0
20250121,165900,606953323,674,674,674,674,0
20250121,165800,606953323,674,674,674,674,0
20250121,165700,606953323,674,674,674,674,0
20250121,165600,606953323,674,674,674,674,0
20250121,165500,606953323,674,674,674,674,0
20250121,165400,606953323,674,674,674,674,0
20250121,165300,606953323,674,674,674,674,0
20250121,165200,606953323,674,674,674,674,0
20250121,165100,606953323,674,674,674,674,6332
20250121,165000,606953323,674,674,674,674,0
20250121,164900,606953323,674,674,674,674,0
20250121,164800,606953323,674,674,674,674,0
20250121,164700,606953323,674,674,674,674,0
20250121,164600,606953323,674,674,674,674,0
20250121,164500,606953323,674,674,674,674,0
20250121,164400,606953323,674,674,674,674,0
20250121,164300,606953323,674,674,674,674,0
20250121,164200,606953323,674,674,674,674,0
20250121,164100,606953323,674,674,674,674,0
20250121,164000,606953323,674,674,674,674,0
20250121,163900,606953323,674,674,674,674,0
20250121,163800,606953323,674,674,674,674,0
20250121,163700,606953323,674,674,674,674,0
20250121,163600,606953323,674,674,674,674,0
20250121,163500,606953323,674,674,674,674,0
20250121,163400,606953323,674,674,674,674,0
20250121,163300,606953323,674,674,674,674,0
20250121,163200,606953323,674,674,674,674,0
20250121,163100,606953323,674,674,674,674,0
20250121,163000,606953323,674,674,674,674,0
20250121,162900,606953323,674,674,674,674,0
20250121,162800,606953323,674,674,674,674,0
20250121,162700,606953323,674,674,674,674,0
20250121,162600,606953323,674,674,674,674,0
20250121,162500,606953323,674,674,674,674,0
20250121,162400,606953323,674,674,674,674,0
20250121,162300,606953323,674,674,674,674,0
20250121,162200,606953323,674,674,674,674,0
20250121,162100,606953323,674,674,674,674,6332
20250121,162000,606953323,674,674,674,674,0
20250121,161900,606953323,674,674,674,674,0
20250121,161800,606953323,674,674,674,674,0
20250121,161700,606953323,674,674,674,674,0
20250121,161600,606953323,674,674,674,674,0
20250121,161500,606953323,674,674,674,674,0
20250121,161400,606953323,674,674,674,674,0
20250121,161300,606953323,674,674,674,674,0
20250121,161200,606953323,674,674,674,674,0
20250121,161100,606953323,674,674,674,674,0
20250121,161000,606953323,674,674,674,674,0
20250121,160900,606953323,674,674,674,674,0
20250121,160800,606953323,674,674,674,674,0
20250121,160700,606953323,674,674,674,674,0
20250121,160600,606953323,674,674,674,674,0
20250121,160500,606953323,674,674,674,674,0
20250121,160400,606953323,674,674,674,674,0
20250121,160300,606953323,674,674,674,674,0
20250121,160200,606953323,674,674,674,674,0
20250121,160100,606953323,674,674,674,674,0
20250121,160000,606953323,674,674,674,674,0
20250121,155900,606953323,674,674,674,674,0
20250121,155800,606953323,674,674,674,674,0
20250121,155700,606953323,674,674,674,674,0
20250121,155600,606953323,674,674,674,674,0
20250121,155500,606953323,674,674,674,674,0
20250121,155400,606953323,674,674,674,674,0
20250121,155300,606953323,674,674,674,674,0
20250121,155200,606953323,674,674,674,674,0
20250121,155100,606953323,674,674,674,674,6332
20250121,155000,606953323,674,674,674,674,0
20250121,154900,606953323,674,674,674,674,0
20250121,154800,606953323,674,674,674,674,0
20250121,154700,606953323,674,674,674,674,0
20250121,154600,606953323,674,674,674,674,0
20250121,154500,606953323,674,674,674,674,0
20250121,154400,606953323,674,674,674,674,0
20250121,154300,606953323,674,674,674,674,0
20250121,154200,606953323,674,674,674,674,0
20250121,154100,606953323,674,674,674,674,0
20250121,154000,606953323,674,674,674,674,0
20250121,153900,606953323,674,674,674,674,0
20250121,153800,606953323,674,674,674,674,0
20250121,153700,606953323,674,674,674,674,0
20250121,153600,606953323,674,674,674,674,0
20250121,153500,606953323,674,674,674,674,0
20250121,153400,606953323,674,674,674,674,0
20250121,153300,606953323,674,674,674,674,0
20250121,153200,606953323,674,674,674,674,0
20250121,153100,606953323,674,674,674,674,0
20250121,153000,606953323,674,674,674,674,6332
20250121,152900,602685555,676,676,676,676,0
20250121,152800,602685555,676,676,676,676,0
20250121,152700,602685555,676,676,676,676,0
20250121,152600,602685555,676,676,676,676,0
20250121,152500,602685555,676,676,676,676,0
20250121,152400,602685555,676,676,676,676,0
20250121,152300,602685555,676,676,676,676,0
20250121,152200,602685555,676,676,676,676,0
20250121,152100,602685555,676,676,676,676,0
20250121,152000,602685555,676,676,676,676,0
20250121,151900,602685555,676,676,676,676,2592
20250121,151800,600933363,676,676,676,676,759
20250121,151700,600420279,675,676,676,675,340
20250121,151600,600190589,675,675,675,675,1384
20250121,151500,599256389,676,676,676,676,1685
20250121,151400,598117329,676,676,676,676,15
20250121,151300,598107189,675,676,676,675,447
20250121,151200,597805164,676,676,676,676,0
20250121,151100,597805164,676,676,676,676,624
20250121,151000,597383340,675,676,676,675,1622
20250121,150900,596287280,676,676,676,676,113
20250121,150800,596210892,676,676,676,676,0
20250121,150700,596210892,676,676,676,676,471
20250121,150600,595892496,675,674,675,674,3900
20250121,150500,593260996,675,675,675,675,0
20250121,150400,593260996,675,674,675,674,3248
20250121,150300,591068996,674,674,674,674,13
20250121,150200,591060234,674,675,675,674,3631
20250121,150100,588612870,675,675,675,675,0
20250121,150000,588612870,675,675,675,675,1
20250121,145900,588612195,675,675,675,675,5029
20250121,145800,585217620,675,675,675,675,326
20250121,145700,584997570,675,675,675,675,870
20250121,145600,584410320,674,674,674,674,0
20250121,145500,584410320,674,675,675,674,762
20250121,145400,583895995,675,675,675,675,1
20250121,145300,583895320,674,674,674,674,3908
20250121,145200,581261328,674,675,675,674,12855
20250121,145100,572590229,676,676,676,676,0
20250121,145000,572590229,676,676,676,676,12
20250121,144900,572582117,676,676,676,676,1338
20250121,144800,571677629,676,676,676,676,0
20250121,144700,571677629,676,676,676,676,4
20250121,144600,571674925,676,675,676,675,151
20250121,144500,571572999,675,675,675,675,2840
20250121,144400,569655999,675,675,676,675,4420
20250121,144300,566672495,675,675,675,675,200
20250121,144200,566537495,676,676,676,676,2
20250121,144100,566536143,675,676,676,675,1203
20250121,144000,565724116,675,676,676,675,1007
20250121,143900,565043388,676,675,676,675,888
20250121,143800,564443984,675,675,675,675,20
20250121,143700,564430484,675,675,675,675,0
20250121,143600,564430484,675,675,675,675,0
20250121,143500,564430484,675,674,675,674,2606
20250121,143400,562673284,674,674,674,674,0
20250121,143300,562673284,674,674,674,674,3050
20250121,143200,560617584,675,675,675,675,10637
20250121,143100,553437609,676,675,676,675,111
20250121,143000,553362683,675,676,676,675,1001
20250121,142900,552686008,676,676,676,676,0
20250121,142800,552686008,676,676,676,676,1126
20250121,142700,551924832,676,676,676,676,143
20250121,142600,551828164,676,676,676,676,0
20250121,142500,551828164,676,676,676,676,0
20250121,142400,551828164,676,676,676,676,3
20250121,142300,551826136,675,675,675,675,50
20250121,142200,551792386,676,676,676,676,0
20250121,142100,551792386,676,676,676,676,4
20250121,142000,551789682,676,676,676,676,0
20250121,141900,551789682,676,676,676,676,0
20250121,141800,551789682,676,676,676,675,1372
20250121,141700,550862412,676,676,676,675,19
20250121,141600,550849570,676,676,676,676,316
20250121,141500,550635954,676,676,676,676,58
20250121,141400,550596746,676,676,676,676,0
20250121,141300,550596746,676,676,676,676,0
20250121,141200,550596746,676,676,676,676,3
20250121,141100,550594718,676,676,676,676,0
20250121,141000,550594718,676,676,676,676,0
20250121,140900,550594718,676,675,676,675,1142
20250121,140800,549823775,675,676,676,675,755
20250121,140700,549314074,676,676,676,676,0
20250121,140600,549314074,676,676,676,676,0
20250121,140500,549314074,676,676,676,676,0
20250121,140400,549314074,676,676,676,676,0
20250121,140300,549314074,676,676,676,676,2
20250121,140200,549312722,675,675,675,675,1361
20250121,140100,548394047,676,676,676,676,0
20250121,140000,548394047,676,676,676,676,0
20250121,135900,548394047,676,676,676,676,0
20250121,135800,548394047,676,676,676,676,0
20250121,135700,548394047,676,676,676,676,0
20250121,135600,548394047,676,676,676,676,795
20250121,135500,547856627,675,675,675,675,0
20250121,135400,547856627,675,675,675,675,277
20250121,135300,547669652,675,675,675,675,0
20250121,135200,547669652,675,675,675,675,24
20250121,135100,547653452,675,675,675,675,0
20250121,135000,547653452,675,675,675,675,900
20250121,134900,547045952,675,675,675,675,0
20250121,134800,547045952,675,675,675,675,0
20250121,134700,547045952,675,675,675,675,0
20250121,134600,547045952,675,675,675,675,0
20250121,134500,547045952,675,675,675,675,800
20250121,134400,546505952,676,676,676,676,0
20250121,134300,546505952,676,676,676,676,0
20250121,134200,546505952,676,676,676,676,0
20250121,134100,546505952,676,676,676,676,0
20250121,134000,546505952,676,675,676,675,4027
20250121,133900,543787717,676,676,676,675,818
20250121,133800,543235547,676,675,676,675,1464
20250121,133700,542247337,675,675,675,675,3001
20250121,133600,540221662,674,675,675,674,5231
20250121,133500,536695738,676,676,676,676,0
20250121,133400,536695738,676,676,676,676,0
20250121,133300,536695738,676,676,676,676,0
20250121,133200,536695738,676,675,676,674,670
20250121,133100,536244142,675,675,675,675,294
20250121,133000,536045692,675,673,675,673,1958
20250121,132900,534725906,673,673,673,673,5
20250121,132800,534722541,674,674,674,674,50
20250121,132700,534688841,674,674,674,674,10
20250121,132600,534682101,673,673,673,673,4021
20250121,132500,531975968,673,674,674,673,14063
20250121,132400,522511410,674,674,674,674,4641
20250121,132300,519383376,675,675,675,675,1390
20250121,132200,518445126,675,675,675,675,13
20250121,132100,518436351,674,675,675,674,3128
20250121,132000,516327951,675,675,675,675,0
20250121,131900,516327951,675,675,675,675,783
20250121,131800,515799426,676,676,676,676,5
20250121,131700,515796046,676,676,676,676,0
20250121,131600,515796046,676,676,676,676,894
20250121,131500,515191702,676,676,676,676,0
20250121,131400,515191702,676,676,676,676,0
20250121,131300,515191702,676,676,676,676,22
20250121,131200,515176830,676,676,676,676,0
20250121,131100,515176830,676,674,676,674,105
20250121,131000,515106050,674,674,674,674,698
20250121,130900,514635598,674,676,676,674,395
20250121,130800,514369350,676,675,676,675,2
20250121,130700,514367999,676,676,676,676,0
20250121,130600,514367999,676,676,676,676,0
20250121,130500,514367999,676,677,677,676,9
20250121,130400,514361907,677,677,677,677,0
20250121,130300,514361907,677,674,677,674,3240
20250121,130200,512178144,674,674,674,674,8950
20250121,130100,506145844,675,675,675,675,675
20250121,130000,505690219,675,675,675,675,3966
20250121,125900,503013169,675,675,675,675,8755
20250121,125800,497103544,675,675,675,675,1004
20250121,125700,496425844,676,676,676,676,10
20250121,125600,496419084,676,676,676,676,893
20250121,125500,495815416,676,676,676,676,1
20250121,125400,495814740,677,677,677,677,0
20250121,125300,495814740,677,677,677,677,1
20250121,125200,495814063,676,676,676,676,2000
20250121,125100,494462063,676,676,676,676,4815
20250121,125000,491207123,676,676,676,676,385
20250121,124900,490946863,676,677,677,676,3001
20250121,124800,488918186,677,676,677,676,3697
20250121,124700,486419013,676,676,676,676,1
20250121,124600,486418337,675,675,675,675,1013
20250121,124500,485734562,675,675,675,675,0
20250121,124400,485734562,675,675,675,675,1051
20250121,124300,485025137,676,675,676,675,24
20250121,124200,485008916,676,676,676,676,2224
20250121,124100,483505492,677,677,677,677,1
20250121,124000,483504815,678,678,678,678,1
20250121,123900,483504137,677,677,677,677,0
20250121,123800,483504137,677,677,677,677,2295
20250121,123700,481950422,678,678,678,678,1
20250121,123600,481949744,678,678,678,678,0
20250121,123500,481949744,678,678,678,678,0
20250121,123400,481949744,678,678,678,678,24
20250121,123300,481933472,678,678,678,678,20
20250121,123200,481919912,678,678,678,678,0
20250121,123100,481919912,678,678,678,677,1318
20250121,123000,481026323,678,678,678,678,0
20250121,122900,481026323,678,677,678,677,92
20250121,122800,480964035,678,676,678,676,5115
20250121,122700,477505576,676,676,676,676,4
20250121,122600,477502872,676,676,676,676,1109
20250121,122500,476753188,677,677,677,677,1677
20250121,122400,475617859,676,676,676,676,0
20250121,122300,475617859,676,676,676,676,61
20250121,122200,475576623,676,676,676,676,0
20250121,122100,475576623,676,676,676,676,63
20250121,122000,475534035,676,676,676,676,5
20250121,121900,475530655,676,676,676,676,193
20250121,121800,475400187,675,676,676,675,25
20250121,121700,475383293,677,677,677,677,1
20250121,121600,475382616,677,677,677,677,0
20250121,121500,475382616,677,677,677,677,1
20250121,121400,475381939,675,676,676,675,782
20250121,121300,474853364,676,677,677,676,92
20250121,121200,474791167,677,677,677,677,6
20250121,121100,474787105,677,676,677,676,1406
20250121,121000,473836647,676,676,676,676,596
20250121,120900,473433751,676,676,676,676,1725
20250121,120800,472267651,676,676,676,676,148
20250121,120700,472167603,676,676,676,676,1127
20250121,120600,471405751,676,677,677,676,397
20250121,120500,471136983,677,677,677,677,2971
20250121,120400,469125616,677,677,677,677,100
20250121,120300,469057916,677,677,677,677,383
20250121,120200,468798625,678,678,678,678,0
20250121,120100,468798625,678,678,678,678,0
20250121,120000,468798625,678,678,678,678,0
20250121,115900,468798625,678,678,678,678,2
20250121,115800,468797269,675,676,676,675,140
20250121,115700,468702723,678,678,678,678,1
20250121,115600,468702045,678,678,678,678,4
20250121,115500,468699333,676,676,676,676,0
20250121,115400,468699333,676,675,676,675,78
20250121,115300,468646615,676,676,676,676,432
20250121,115200,468354583,678,678,678,678,11
20250121,115100,468347125,678,678,678,678,50
20250121,115000,468313225,678,678,678,678,4
20250121,114900,468310513,678,678,678,675,2377
20250121,114800,466705458,676,677,677,676,9591
20250121,114700,460221668,678,678,678,678,0
20250121,114600,460221668,678,678,678,678,16
20250121,114500,460210820,678,678,678,678,20
20250121,114400,460197260,678,678,678,678,0
20250121,114300,460197260,678,678,678,678,5
20250121,114200,460193870,678,677,678,677,37
20250121,114100,460168817,676,677,677,676,3256
20250121,114000,457964761,677,677,677,677,5
20250121,113900,457961376,677,676,677,676,708
20250121,113800,457482660,677,677,677,677,3
20250121,113700,457480629,678,677,678,677,14
20250121,113600,457471138,677,677,677,677,0
20250121,113500,457471138,677,678,678,677,109
20250121,113400,457397336,676,676,676,676,2000
20250121,113300,456045336,676,676,676,676,1200
20250121,113200,455234136,678,676,678,676,1007
20250121,113100,454553400,678,678,678,678,0
20250121,113000,454553400,678,678,678,678,0
20250121,112900,454553400,678,678,678,678,0
20250121,112800,454553400,678,677,678,677,501
20250121,112700,454213723,678,678,678,678,0
20250121,112600,454213723,678,678,678,678,1
20250121,112500,454213045,676,676,676,676,2
20250121,112400,454211693,678,678,678,678,0
20250121,112300,454211693,678,678,678,678,0
20250121,112200,454211693,678,678,678,678,2
20250121,112100,454210337,676,678,678,676,201
20250121,112000,454074459,675,676,676,675,800
20250121,111900,453533859,676,675,676,675,18
20250121,111800,453521708,675,675,675,675,19
20250121,111700,453508883,676,676,676,676,0
20250121,111600,453508883,676,676,676,676,33
20250121,111500,453486575,676,676,676,676,0
20250121,111400,453486575,676,678,678,676,64
20250121,111300,453443303,675,676,676,675,53625
20250121,111200,417230768,677,677,677,677,34
20250121,111100,417207750,678,678,678,677,33
20250121,111000,417185407,676,677,677,676,58
20250121,110900,417146143,678,678,678,678,20
20250121,110800,417132583,679,679,679,679,0
20250121,110700,417132583,679,679,679,679,0
20250121,110600,417132583,679,676,679,676,2145
20250121,110500,415679560,676,678,678,676,7299
20250121,110400,410738372,677,678,678,677,2310
20250121,110300,409172894,679,679,679,679,1
20250121,110200,409172215,679,679,679,679,202
20250121,110100,409035057,677,677,677,677,12
20250121,110000,409026933,679,679,679,679,9
20250121,105900,409020822,677,677,677,677,1000
20250121,105800,408343822,677,677,677,677,10
20250121,105700,408337052,677,678,678,677,600
20250121,105600,407930849,679,679,679,679,8
20250121,105500,407925417,677,677,677,677,40
20250121,105400,407898337,679,679,679,679,0
20250121,105300,407898337,679,679,679,679,3
20250121,105200,407896300,677,676,679,676,162
20250121,105100,407786633,679,679,679,679,2
20250121,105000,407785275,676,678,678,676,2000
20250121,104900,406431716,679,679,679,679,0
20250121,104800,406431716,679,679,679,679,1
20250121,104700,406431037,679,679,679,679,3007
20250121,104600,404389284,679,679,679,679,1863
20250121,104500,403124307,679,679,679,677,159
20250121,104400,403016546,679,679,679,679,801
20250121,104300,402472667,677,677,679,677,601
20250121,104200,402065788,676,676,676,676,100
20250121,104100,401998188,676,676,676,676,0
20250121,104000,401998188,676,676,676,676,201
20250121,103900,401862312,676,677,677,676,2543
20250121,103800,400143128,677,677,677,677,51
20250121,103700,400108601,680,677,680,677,5250
20250121,103600,396554321,678,680,680,678,8691
20250121,103500,390661779,678,680,680,678,1848
20250121,103400,389408037,680,680,680,679,1540
20250121,103300,388362360,678,680,680,678,944
20250121,103200,387721420,680,679,680,678,167
20250121,103100,387607972,680,680,680,680,8
20250121,103000,387602532,679,680,680,679,365
20250121,102900,387354604,680,680,680,680,266
20250121,102800,387173724,680,680,680,680,4
20250121,102700,387171004,680,680,680,680,129
20250121,102600,387083284,680,680,680,679,130
20250121,102500,386994984,680,680,680,680,25
20250121,102400,386977984,678,680,680,678,1005
20250121,102300,386296584,680,679,680,679,3130
20250121,102200,384171180,679,679,679,679,2005
20250121,102100,382809785,679,678,679,678,10802
20250121,102000,375486028,678,678,678,678,3
20250121,101900,375483994,679,679,679,679,0
20250121,101800,375483994,679,679,679,679,10
20250121,101700,375477204,680,680,680,680,210
20250121,101600,375334404,680,680,680,680,6
20250121,101500,375330324,679,679,679,679,1000
20250121,101400,374651324,678,677,678,677,37
20250121,101300,374626273,677,679,679,677,3259
20250121,101200,372415744,680,680,680,680,10
20250121,101100,372408944,680,680,680,679,226
20250121,101000,372255364,679,677,679,677,2154
20250121,100900,370792874,677,678,678,677,327
20250121,100800,370571376,677,677,677,677,384
20250121,100700,370311408,678,679,679,678,50
20250121,100600,370277502,680,678,680,678,282
20250121,100500,370086290,680,680,680,680,520
20250121,100400,369732690,679,679,679,679,6424
20250121,100300,365370794,679,678,679,678,104
20250121,100200,365300281,679,679,679,679,1
20250121,100100,365299602,677,676,679,676,87
20250121,100000,365240694,676,676,676,676,2920
20250121,095900,363266774,676,678,678,676,20151
20250121,095800,349627597,678,680,681,678,6499
20250121,095700,345218306,680,681,681,680,6
20250121,095600,345214225,682,684,684,682,21
20250121,095500,345199865,684,684,684,684,1
20250121,095400,345199181,679,679,679,679,3440
20250121,095300,342863421,679,684,684,678,60086
20250121,095200,302026010,684,681,684,681,2242
20250121,095100,300499148,684,680,684,680,2174
20250121,095000,299019652,684,684,684,680,5626
20250121,094900,295190648,684,682,684,682,33
20250121,094800,295168136,685,685,685,681,2887
20250121,094700,293200534,685,685,685,684,163
20250121,094600,293088880,685,685,685,684,116
20250121,094500,293009522,687,685,687,681,35835
20250121,094400,268555686,685,687,687,685,9850
20250121,094300,261808352,684,684,687,684,23673
20250121,094200,245616014,688,689,689,683,469
20250121,094100,245293902,688,689,689,688,1134
20250121,094000,244513576,682,690,690,682,8590
20250121,093900,238640275,690,687,690,687,2690
20250121,093800,236791825,687,687,687,687,400
20250121,093700,236517025,692,689,692,689,18873
20250121,093600,223491203,689,684,690,684,35015
20250121,093500,199434747,685,684,685,684,18
20250121,093400,199422433,685,681,686,681,527
20250121,093300,199061355,681,683,686,681,43790
20250121,093200,169185850,686,686,686,686,175
20250121,093100,169065800,686,686,686,686,195
20250121,093000,168932030,686,684,687,683,6646
20250121,092900,164381385,684,687,687,684,3508
20250121,092800,161979464,687,687,687,687,1
20250121,092700,161978777,685,689,689,685,1092
20250121,092600,161226757,689,686,689,686,1283
20250121,092500,160346610,686,686,686,686,312
20250121,092400,160132578,690,685,690,685,3302
20250121,092300,157870683,683,684,684,683,3967
20250121,092200,155161022,683,684,684,683,1289
20250121,092100,154280103,683,684,684,683,1534
20250121,092000,153231847,684,684,685,684,211
20250121,091900,153087522,685,684,685,684,2
20250121,091800,153086153,685,685,685,685,119
20250121,091700,153004638,685,685,685,682,3523
20250121,091600,150591386,685,681,685,681,6069
20250121,091500,146454214,681,683,684,681,9870
20250121,091400,139723047,684,683,684,682,2002
20250121,091300,138357552,685,685,685,683,7679
20250121,091200,133110933,685,685,685,684,7682
20250121,091100,127853833,685,684,686,684,525
20250121,091000,127494153,684,685,685,684,6776
20250121,090900,122859033,685,684,685,684,11678
20250121,090800,114860240,683,686,686,683,7615
20250121,090700,109652798,686,688,688,686,302
20250121,090600,109445624,685,690,690,683,31055
20250121,090500,88134977,690,688,690,687,7968
20250121,090400,82659236,688,692,692,688,10864
20250121,090300,75176937,692,696,696,690,32072
20250121,090200,53008478,696,698,698,692,6946
20250121,090100,48196661,692,696,699,692,23210
20250121,090000,32085169,696,700,700,695,43642