stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,185200,496319310,668,668,668,668,12402
20250122,185100,496319310,668,668,668,668,0
20250122,185000,496319310,668,668,668,668,0
20250122,184900,496319310,668,668,668,668,0
20250122,184800,496319310,668,668,668,668,0
20250122,184700,496319310,668,668,668,668,0
20250122,184600,496319310,668,668,668,668,0
20250122,184500,496319310,668,668,668,668,0
20250122,184400,496319310,668,668,668,668,0
20250122,184300,496319310,668,668,668,668,0
20250122,184200,496319310,668,668,668,668,0
20250122,184100,496319310,668,668,668,668,0
20250122,184000,496319310,668,668,668,668,0
20250122,183900,496319310,668,668,668,668,0
20250122,183800,496319310,668,668,668,668,0
20250122,183700,496319310,668,668,668,668,0
20250122,183600,496319310,668,668,668,668,0
20250122,183500,496319310,668,668,668,668,0
20250122,183400,496319310,668,668,668,668,0
20250122,183300,496319310,668,668,668,668,0
20250122,183200,496319310,668,668,668,668,0
20250122,183100,496319310,668,668,668,668,0
20250122,183000,496319310,668,668,668,668,0
20250122,182900,496319310,668,668,668,668,0
20250122,182800,496319310,668,668,668,668,0
20250122,182700,496319310,668,668,668,668,0
20250122,182600,496319310,668,668,668,668,0
20250122,182500,496319310,668,668,668,668,0
20250122,182400,496319310,668,668,668,668,0
20250122,182300,496319310,668,668,668,668,0
20250122,182200,496319310,668,668,668,668,12402
20250122,182100,496319310,668,668,668,668,0
20250122,182000,496319310,668,668,668,668,0
20250122,181900,496319310,668,668,668,668,0
20250122,181800,496319310,668,668,668,668,0
20250122,181700,496319310,668,668,668,668,0
20250122,181600,496319310,668,668,668,668,0
20250122,181500,496319310,668,668,668,668,0
20250122,181400,496319310,668,668,668,668,0
20250122,181300,496319310,668,668,668,668,0
20250122,181200,496319310,668,668,668,668,0
20250122,181100,496319310,668,668,668,668,0
20250122,181000,496319310,668,668,668,668,0
20250122,180900,496319310,668,668,668,668,0
20250122,180800,496319310,668,668,668,668,0
20250122,180700,496319310,668,668,668,668,0
20250122,180600,496319310,668,668,668,668,0
20250122,180500,496319310,668,668,668,668,0
20250122,180400,496319310,668,668,668,668,0
20250122,180300,496319310,668,668,668,668,0
20250122,180200,496319310,668,668,668,668,0
20250122,180100,496319310,668,668,668,668,0
20250122,180000,496319310,668,668,668,668,0
20250122,175900,496319310,668,668,668,668,0
20250122,175800,496319310,668,668,668,668,0
20250122,175700,496319310,668,668,668,668,0
20250122,175600,496319310,668,668,668,668,0
20250122,175500,496319310,668,668,668,668,0
20250122,175400,496319310,668,668,668,668,0
20250122,175300,496319310,668,668,668,668,0
20250122,175200,496319310,668,668,668,668,12402
20250122,175100,496319310,668,668,668,668,0
20250122,175000,496319310,668,668,668,668,0
20250122,174900,496319310,668,668,668,668,0
20250122,174800,496319310,668,668,668,668,0
20250122,174700,496319310,668,668,668,668,0
20250122,174600,496319310,668,668,668,668,0
20250122,174500,496319310,668,668,668,668,0
20250122,174400,496319310,668,668,668,668,0
20250122,174300,496319310,668,668,668,668,0
20250122,174200,496319310,668,668,668,668,0
20250122,174100,496319310,668,668,668,668,0
20250122,174000,496319310,668,668,668,668,0
20250122,173900,496319310,668,668,668,668,0
20250122,173800,496319310,668,668,668,668,0
20250122,173700,496319310,668,668,668,668,0
20250122,173600,496319310,668,668,668,668,0
20250122,173500,496319310,668,668,668,668,0
20250122,173400,496319310,668,668,668,668,0
20250122,173300,496319310,668,668,668,668,0
20250122,173200,496319310,668,668,668,668,0
20250122,173100,496319310,668,668,668,668,0
20250122,173000,496319310,668,668,668,668,0
20250122,172900,496319310,668,668,668,668,0
20250122,172800,496319310,668,668,668,668,0
20250122,172700,496319310,668,668,668,668,0
20250122,172600,496319310,668,668,668,668,0
20250122,172500,496319310,668,668,668,668,0
20250122,172400,496319310,668,668,668,668,0
20250122,172300,496319310,668,668,668,668,0
20250122,172200,496319310,668,668,668,668,12402
20250122,172100,496319310,668,668,668,668,0
20250122,172000,496319310,668,668,668,668,0
20250122,171900,496319310,668,668,668,668,0
20250122,171800,496319310,668,668,668,668,0
20250122,171700,496319310,668,668,668,668,0
20250122,171600,496319310,668,668,668,668,0
20250122,171500,496319310,668,668,668,668,0
20250122,171400,496319310,668,668,668,668,0
20250122,171300,496319310,668,668,668,668,0
20250122,171200,496319310,668,668,668,668,0
20250122,171100,496319310,668,668,668,668,0
20250122,171000,496319310,668,668,668,668,0
20250122,170900,496319310,668,668,668,668,0
20250122,170800,496319310,668,668,668,668,0
20250122,170700,496319310,668,668,668,668,0
20250122,170600,496319310,668,668,668,668,0
20250122,170500,496319310,668,668,668,668,0
20250122,170400,496319310,668,668,668,668,0
20250122,170300,496319310,668,668,668,668,0
20250122,170200,496319310,668,668,668,668,0
20250122,170100,496319310,668,668,668,668,0
20250122,170000,496319310,668,668,668,668,0
20250122,165900,496319310,668,668,668,668,0
20250122,165800,496319310,668,668,668,668,0
20250122,165700,496319310,668,668,668,668,0
20250122,165600,496319310,668,668,668,668,0
20250122,165500,496319310,668,668,668,668,0
20250122,165400,496319310,668,668,668,668,0
20250122,165300,496319310,668,668,668,668,0
20250122,165200,496319310,668,668,668,668,12402
20250122,165100,496319310,668,668,668,668,0
20250122,165000,496319310,668,668,668,668,0
20250122,164900,496319310,668,668,668,668,0
20250122,164800,496319310,668,668,668,668,0
20250122,164700,496319310,668,668,668,668,0
20250122,164600,496319310,668,668,668,668,0
20250122,164500,496319310,668,668,668,668,0
20250122,164400,496319310,668,668,668,668,0
20250122,164300,496319310,668,668,668,668,0
20250122,164200,496319310,668,668,668,668,0
20250122,164100,496319310,668,668,668,668,0
20250122,164000,496319310,668,668,668,668,0
20250122,163900,496319310,668,668,668,668,0
20250122,163800,496319310,668,668,668,668,0
20250122,163700,496319310,668,668,668,668,0
20250122,163600,496319310,668,668,668,668,0
20250122,163500,496319310,668,668,668,668,0
20250122,163400,496319310,668,668,668,668,0
20250122,163300,496319310,668,668,668,668,0
20250122,163200,496319310,668,668,668,668,0
20250122,163100,496319310,668,668,668,668,0
20250122,163000,496319310,668,668,668,668,0
20250122,162900,496319310,668,668,668,668,0
20250122,162800,496319310,668,668,668,668,0
20250122,162700,496319310,668,668,668,668,0
20250122,162600,496319310,668,668,668,668,0
20250122,162500,496319310,668,668,668,668,0
20250122,162400,496319310,668,668,668,668,0
20250122,162300,496319310,668,668,668,668,0
20250122,162200,496319310,668,668,668,668,12402
20250122,162100,496319310,668,668,668,668,0
20250122,162000,496319310,668,668,668,668,0
20250122,161900,496319310,668,668,668,668,0
20250122,161800,496319310,668,668,668,668,0
20250122,161700,496319310,668,668,668,668,0
20250122,161600,496319310,668,668,668,668,0
20250122,161500,496319310,668,668,668,668,0
20250122,161400,496319310,668,668,668,668,0
20250122,161300,496319310,668,668,668,668,0
20250122,161200,496319310,668,668,668,668,0
20250122,161100,496319310,668,668,668,668,0
20250122,161000,496319310,668,668,668,668,0
20250122,160900,496319310,668,668,668,668,0
20250122,160800,496319310,668,668,668,668,0
20250122,160700,496319310,668,668,668,668,0
20250122,160600,496319310,668,668,668,668,0
20250122,160500,496319310,668,668,668,668,0
20250122,160400,496319310,668,668,668,668,0
20250122,160300,496319310,668,668,668,668,0
20250122,160200,496319310,668,668,668,668,0
20250122,160100,496319310,668,668,668,668,0
20250122,160000,496319310,668,668,668,668,0
20250122,155900,496319310,668,668,668,668,0
20250122,155800,496319310,668,668,668,668,0
20250122,155700,496319310,668,668,668,668,0
20250122,155600,496319310,668,668,668,668,0
20250122,155500,496319310,668,668,668,668,0
20250122,155400,496319310,668,668,668,668,0
20250122,155300,496319310,668,668,668,668,0
20250122,155200,496319310,668,668,668,668,12402
20250122,155100,496319310,668,668,668,668,0
20250122,155000,496319310,668,668,668,668,0
20250122,154900,496319310,668,668,668,668,0
20250122,154800,496319310,668,668,668,668,0
20250122,154700,496319310,668,668,668,668,0
20250122,154600,496319310,668,668,668,668,0
20250122,154500,496319310,668,668,668,668,0
20250122,154400,496319310,668,668,668,668,0
20250122,154300,496319310,668,668,668,668,0
20250122,154200,496319310,668,668,668,668,0
20250122,154100,496319310,668,668,668,668,0
20250122,154000,496319310,668,668,668,668,0
20250122,153900,496319310,668,668,668,668,0
20250122,153800,496319310,668,668,668,668,0
20250122,153700,496319310,668,668,668,668,0
20250122,153600,496319310,668,668,668,668,0
20250122,153500,496319310,668,668,668,668,0
20250122,153400,496319310,668,668,668,668,0
20250122,153300,496319310,668,668,668,668,0
20250122,153200,496319310,668,668,668,668,0
20250122,153100,496319310,668,668,668,668,0
20250122,153000,496319310,668,668,668,668,12402
20250122,152900,488034774,668,668,668,668,0
20250122,152800,488034774,668,668,668,668,0
20250122,152700,488034774,668,668,668,668,0
20250122,152600,488034774,668,668,668,668,0
20250122,152500,488034774,668,668,668,668,0
20250122,152400,488034774,668,668,668,668,0
20250122,152300,488034774,668,668,668,668,0
20250122,152200,488034774,668,668,668,668,0
20250122,152100,488034774,668,668,668,668,0
20250122,152000,488034774,668,668,668,668,0
20250122,151900,488034774,668,668,668,668,1
20250122,151800,488034106,667,667,667,667,2867
20250122,151700,486121817,668,666,668,666,10613
20250122,151600,479046404,666,667,667,666,2651
20250122,151500,477279737,667,667,667,667,215
20250122,151400,477136332,667,667,667,667,167
20250122,151300,477024943,667,667,667,667,0
20250122,151200,477024943,667,667,667,667,10622
20250122,151100,469940069,667,668,668,667,922
20250122,151000,469325075,668,668,668,668,0
20250122,150900,469325075,668,668,668,668,9914
20250122,150800,462702523,669,669,669,669,500
20250122,150700,462368023,669,669,669,668,174
20250122,150600,462251745,669,669,669,669,100
20250122,150500,462184845,669,669,669,669,0
20250122,150400,462184845,669,669,669,669,1
20250122,150300,462184176,669,669,669,669,2084
20250122,150200,460789980,668,668,668,668,2467
20250122,150100,459142024,669,669,669,669,0
20250122,150000,459142024,669,669,669,669,7
20250122,145900,459137341,669,668,669,668,101
20250122,145800,459069872,669,669,669,669,1168
20250122,145700,458288480,669,669,669,669,1213
20250122,145600,457476983,669,668,669,668,22
20250122,145500,457462286,669,669,669,669,0
20250122,145400,457462286,669,669,669,669,0
20250122,145300,457462286,669,669,669,669,3
20250122,145200,457460279,669,669,669,669,2
20250122,145100,457458941,669,669,669,669,22
20250122,145000,457444223,669,667,669,667,676
20250122,144900,456992983,668,669,669,668,3249
20250122,144800,454822058,669,668,669,668,269
20250122,144700,454642266,669,669,669,669,610
20250122,144600,454234176,669,669,669,669,1009
20250122,144500,453559155,669,669,669,669,0
20250122,144400,453559155,669,669,669,669,2342
20250122,144300,451992357,670,669,670,669,138
20250122,144200,451900021,670,668,670,668,43727
20250122,144100,422667345,668,667,668,667,2088
20250122,144000,421274648,667,668,668,667,223
20250122,143900,421125906,667,668,668,667,18985
20250122,143800,408459283,667,667,667,667,0
20250122,143700,408459283,667,668,668,667,504
20250122,143600,408123111,668,668,668,668,0
20250122,143500,408123111,668,668,668,668,20
20250122,143400,408109751,668,668,668,668,0
20250122,143300,408109751,668,667,668,667,117
20250122,143200,408031710,667,667,667,667,0
20250122,143100,408031710,667,667,667,667,2100
20250122,143000,406631010,667,667,667,667,280
20250122,142900,406444250,668,668,668,668,1
20250122,142800,406443582,667,668,668,666,322
20250122,142700,406228612,667,667,667,667,1559
20250122,142600,405188759,667,668,668,667,747
20250122,142500,404690507,668,668,668,668,1
20250122,142400,404689839,667,667,667,667,8
20250122,142300,404684503,667,667,667,667,1001
20250122,142200,404016836,668,667,668,667,11459
20250122,142100,396373667,668,668,668,667,1004
20250122,142000,395703995,668,669,669,668,303
20250122,141900,395501589,669,668,669,667,3849
20250122,141800,392933454,668,668,668,668,38
20250122,141700,392908070,668,668,668,668,0
20250122,141600,392908070,668,668,668,668,3
20250122,141500,392906066,668,667,668,667,12
20250122,141400,392898051,668,668,668,668,5
20250122,141300,392894711,668,668,668,668,1530
20250122,141200,391872671,668,668,668,668,0
20250122,141100,391872671,668,668,668,668,81
20250122,141000,391818563,668,668,668,668,1000
20250122,140900,391150563,668,668,668,668,150
20250122,140800,391050363,668,668,668,667,413
20250122,140700,390774482,667,667,667,667,0
20250122,140600,390774482,667,667,667,667,0
20250122,140500,390774482,667,667,667,667,2449
20250122,140400,389140999,668,668,668,668,0
20250122,140300,389140999,668,668,668,668,758
20250122,140200,388634655,668,668,668,668,5187
20250122,140100,385169739,670,670,670,670,0
20250122,140000,385169739,670,670,670,670,5
20250122,135900,385166389,670,670,670,670,0
20250122,135800,385166389,670,670,670,670,0
20250122,135700,385166389,670,670,670,670,1
20250122,135600,385165719,668,668,668,668,0
20250122,135500,385165719,668,670,670,668,4896
20250122,135400,381895189,668,668,668,668,500
20250122,135300,381561189,667,667,667,667,0
20250122,135200,381561189,667,668,668,667,23521
20250122,135100,365856161,668,668,668,668,1
20250122,135000,365855493,667,668,668,667,5
20250122,134900,365852157,667,668,668,667,51
20250122,134800,365818139,668,667,668,667,771
20250122,134700,365303881,667,667,667,667,12312
20250122,134600,357091777,667,667,667,667,180
20250122,134500,356971717,668,668,668,668,1001
20250122,134400,356303049,668,668,668,668,1
20250122,134300,356302381,666,667,667,666,3140
20250122,134200,354209141,666,667,667,666,49127
20250122,134100,321477168,667,667,667,667,5328
20250122,134000,317923392,668,668,668,668,3
20250122,133900,317921388,668,668,668,668,2
20250122,133800,317920052,668,668,668,668,21
20250122,133700,317906024,668,667,668,667,16
20250122,133600,317895337,667,667,667,667,1240
20250122,133500,317068257,667,669,669,667,19299
20250122,133400,304176971,669,669,669,669,3800
20250122,133300,301634771,668,668,668,668,665
20250122,133200,301190551,668,668,668,668,0
20250122,133100,301190551,668,669,669,668,6000
20250122,133000,297182541,668,669,669,668,1200
20250122,132900,296380049,669,669,669,669,0
20250122,132800,296380049,669,669,669,669,313
20250122,132700,296170652,669,669,669,669,324
20250122,132600,295953896,670,670,670,669,401
20250122,132500,295685426,668,669,671,668,7099
20250122,132400,290942964,671,671,671,671,2
20250122,132300,290941622,669,669,669,669,100
20250122,132200,290874722,671,671,671,671,1
20250122,132100,290874051,668,671,671,668,8525
20250122,132000,285179312,671,671,671,671,2
20250122,131900,285177970,671,671,671,671,116
20250122,131800,285100134,671,671,671,671,0
20250122,131700,285100134,671,671,671,671,5
20250122,131600,285096779,671,668,671,668,630
20250122,131500,284675549,671,671,671,671,3
20250122,131400,284673536,671,671,671,671,6
20250122,131300,284669510,671,671,671,668,10002
20250122,131200,277987042,670,671,671,670,191
20250122,131100,277858981,671,671,671,671,2000
20250122,131000,276516981,671,671,671,671,1
20250122,130900,276516310,669,669,669,669,240
20250122,130800,276355750,671,671,671,671,1
20250122,130700,276355079,670,670,670,670,760
20250122,130600,275845879,670,670,670,670,0
20250122,130500,275845879,670,670,670,670,0
20250122,130400,275845879,670,670,670,670,295
20250122,130300,275648229,671,671,671,671,1
20250122,130200,275647558,671,671,671,670,111
20250122,130100,275573082,671,670,671,670,5
20250122,130000,275569731,670,670,670,670,1
20250122,125900,275569061,670,671,671,670,877
20250122,125800,274981470,670,669,670,669,7684
20250122,125700,269833291,668,668,668,668,0
20250122,125600,269833291,668,669,669,668,1000
20250122,125500,269165133,669,670,670,669,1003
20250122,125400,268494123,670,670,670,670,50
20250122,125300,268460623,670,670,670,670,200
20250122,125200,268326623,669,669,669,669,0
20250122,125100,268326623,669,669,669,669,19
20250122,125000,268313912,669,669,669,669,87
20250122,124900,268255709,669,669,669,669,2048
20250122,124800,266885597,669,668,669,668,103
20250122,124700,266816790,669,669,669,669,3731
20250122,124600,264320751,669,669,669,669,133
20250122,124500,264231774,669,669,669,669,502
20250122,124400,263895936,669,669,669,669,0
20250122,124300,263895936,669,669,669,669,1
20250122,124200,263895267,669,670,670,669,4466
20250122,124100,260907512,670,670,670,670,1960
20250122,124000,259594312,670,670,670,670,1
20250122,123900,259593642,671,671,671,671,0
20250122,123800,259593642,671,671,671,671,0
20250122,123700,259593642,671,669,671,669,16746
20250122,123600,248374018,669,670,670,669,30
20250122,123500,248353946,669,668,669,668,1382
20250122,123400,247430388,668,668,668,668,4765
20250122,123300,244247368,669,669,669,669,0
20250122,123200,244247368,669,669,669,669,0
20250122,123100,244247368,669,669,669,669,100
20250122,123000,244180468,669,669,669,669,0
20250122,122900,244180468,669,668,669,668,23
20250122,122800,244165103,669,669,669,669,5165
20250122,122700,240709718,670,669,670,669,1009
20250122,122600,240034696,670,669,670,669,1030
20250122,122500,239344732,669,669,669,669,0
20250122,122400,239344732,669,669,669,669,385
20250122,122300,239087167,669,669,669,669,3
20250122,122200,239085160,669,669,670,669,945
20250122,122100,238452954,669,669,669,669,362
20250122,122000,238210776,669,669,669,669,106
20250122,121900,238139862,668,668,669,668,2108
20250122,121800,236731695,668,669,669,668,95
20250122,121700,236668229,669,667,669,667,2003
20250122,121600,235332222,667,669,669,667,783
20250122,121500,234809759,667,667,667,667,33
20250122,121400,234787748,668,669,669,668,1975
20250122,121300,233468427,670,670,670,670,5
20250122,121200,233465077,669,669,669,669,2299
20250122,121100,231927046,669,669,669,669,301
20250122,121000,231725677,669,669,669,669,44
20250122,120900,231696241,669,669,669,669,0
20250122,120800,231696241,669,669,669,669,80
20250122,120700,231642721,669,668,669,668,13
20250122,120600,231634034,668,668,668,668,0
20250122,120500,231634034,668,668,668,668,0
20250122,120400,231634034,668,668,668,668,6000
20250122,120300,227626034,669,669,669,669,71
20250122,120200,227578535,669,670,670,669,50
20250122,120100,227545082,669,669,669,669,352
20250122,120000,227309594,669,669,669,669,93
20250122,115900,227247377,669,669,669,669,261
20250122,115800,227072768,669,669,669,669,0
20250122,115700,227072768,669,668,669,668,13000
20250122,115600,218386768,668,668,668,668,10
20250122,115500,218380088,669,669,669,668,4554
20250122,115400,215337962,669,669,669,669,9660
20250122,115300,208875422,670,670,670,670,1100
20250122,115200,208138422,671,671,671,671,0
20250122,115100,208138422,671,671,671,671,1
20250122,115000,208137751,670,670,670,670,70
20250122,114900,208090851,671,671,671,671,0
20250122,114800,208090851,671,671,671,671,1
20250122,114700,208090180,670,670,670,670,0
20250122,114600,208090180,670,670,670,670,0
20250122,114500,208090180,670,670,670,670,183
20250122,114400,207967570,670,671,671,670,48
20250122,114300,207935409,670,670,670,670,4214
20250122,114200,205112029,671,671,671,671,1
20250122,114100,205111358,671,671,671,671,1
20250122,114000,205110687,670,670,670,670,50
20250122,113900,205077187,670,670,670,670,214
20250122,113800,204933807,671,671,671,671,0
20250122,113700,204933807,671,670,671,670,4800
20250122,113600,201714807,671,671,671,671,95
20250122,113500,201651062,671,671,671,671,4701
20250122,113400,198496691,671,671,671,671,109
20250122,113300,198423552,671,671,671,671,0
20250122,113200,198423552,671,671,671,671,2495
20250122,113100,196749407,670,670,670,670,0
20250122,113000,196749407,670,670,670,670,0
20250122,112900,196749407,670,671,671,670,61
20250122,112800,196708536,671,671,671,671,0
20250122,112700,196708536,671,672,672,671,5
20250122,112600,196705180,672,672,672,672,3
20250122,112500,196703164,671,671,671,671,1
20250122,112400,196702493,672,670,672,670,4085
20250122,112300,193958263,672,672,672,672,0
20250122,112200,193958263,672,670,672,670,49
20250122,112100,193925431,672,670,672,670,2
20250122,112000,193924089,670,671,671,670,3873
20250122,111900,191326179,671,671,671,671,0
20250122,111800,191326179,671,671,671,671,0
20250122,111700,191326179,671,671,671,671,303
20250122,111600,191122866,671,671,671,671,0
20250122,111500,191122866,671,670,671,670,301
20250122,111400,190921195,670,670,670,670,545
20250122,111300,190556045,672,671,672,671,15022
20250122,111200,180476281,672,672,672,672,2
20250122,111100,180474937,672,672,672,672,1
20250122,111000,180474265,672,672,672,672,17
20250122,110900,180462841,672,672,672,672,4
20250122,110800,180460153,671,671,671,671,0
20250122,110700,180460153,671,672,672,671,3
20250122,110600,180458139,671,672,672,671,3774
20250122,110500,177925784,672,672,672,672,50
20250122,110400,177892184,672,672,672,672,0
20250122,110300,177892184,672,672,672,672,0
20250122,110200,177892184,672,672,672,672,0
20250122,110100,177892184,672,672,672,672,1001
20250122,110000,177219512,671,672,672,671,1502
20250122,105900,176211668,671,672,672,671,1659
20250122,105800,175098474,672,672,672,672,0
20250122,105700,175098474,672,672,672,672,2
20250122,105600,175097130,671,671,671,671,29
20250122,105500,175077671,672,672,672,672,1
20250122,105400,175076999,671,671,671,671,1995
20250122,105300,173738354,671,671,671,671,10
20250122,105200,173731644,671,671,671,671,0
20250122,105100,173731644,671,670,671,670,1140
20250122,105000,172967843,671,671,671,671,1
20250122,104900,172967172,672,671,672,671,150
20250122,104800,172866521,671,670,671,670,3
20250122,104700,172864510,670,670,670,670,74
20250122,104600,172814930,671,671,671,671,0
20250122,104500,172814930,671,671,671,671,1000
20250122,104400,172143930,672,672,672,672,0
20250122,104300,172143930,672,672,672,672,2
20250122,104200,172142586,670,670,670,670,363
20250122,104100,171899376,670,670,670,670,12000
20250122,104000,163859376,672,672,672,672,201
20250122,103900,163724304,671,671,671,671,100
20250122,103800,163657204,671,670,671,670,1237
20250122,103700,162827414,669,670,670,669,1052
20250122,103600,162123576,670,670,670,670,1
20250122,103500,162122906,670,670,670,670,3135
20250122,103400,160022456,670,670,670,670,0
20250122,103300,160022456,670,670,670,670,8977
20250122,103200,154007866,670,670,670,670,1500
20250122,103100,153002866,670,672,672,670,1508
20250122,103000,151992470,671,672,672,671,31
20250122,102900,151971668,671,671,671,671,2
20250122,102800,151970326,672,671,672,671,522
20250122,102700,151619942,671,671,671,671,5
20250122,102600,151616587,672,672,672,672,502
20250122,102500,151279243,672,671,672,671,2000
20250122,102400,149937241,670,670,670,670,0
20250122,102300,149937241,670,670,670,670,0
20250122,102200,149937241,670,671,671,670,8273
20250122,102100,144386358,671,670,671,670,655
20250122,102000,143947478,671,671,671,671,1
20250122,101900,143946807,671,671,671,671,1
20250122,101800,143946136,670,669,670,669,4305
20250122,101700,141065154,669,669,669,669,1932
20250122,101600,139772646,670,670,670,670,2
20250122,101500,139771306,670,670,670,670,1
20250122,101400,139770636,669,670,670,669,16676
20250122,101300,128614366,670,670,670,670,50
20250122,101200,128580866,670,670,670,670,0
20250122,101100,128580866,670,670,670,670,1009
20250122,101000,127904836,672,670,672,670,2
20250122,100900,127903494,672,672,672,670,12004
20250122,100800,119860801,670,670,670,670,2001
20250122,100700,118520131,670,671,672,670,1263
20250122,100600,117673875,670,670,672,670,10002
20250122,100500,110972533,672,671,672,671,5500
20250122,100400,107281533,672,671,672,671,1947
20250122,100300,105975080,671,672,672,671,5105
20250122,100200,102549622,672,673,673,672,6
20250122,100100,102545589,671,673,673,671,105
20250122,100000,102475124,671,673,673,671,669
20250122,095900,102025836,673,672,673,672,108
20250122,095800,101953155,673,671,673,671,1563
20250122,095700,100902776,673,672,673,671,10407
20250122,095600,93909272,672,672,672,671,2213
20250122,095500,92422236,672,671,672,671,68
20250122,095400,92376590,671,671,671,671,120
20250122,095300,92296070,671,672,672,671,6500
20250122,095200,87931570,672,672,672,672,200
20250122,095100,87797170,672,672,672,672,1001
20250122,095000,87124498,672,671,672,670,929
20250122,094900,86501595,671,671,671,671,5100
20250122,094800,83079495,671,670,671,670,354
20250122,094700,82842215,671,671,671,671,4895
20250122,094600,79557670,671,671,671,671,0
20250122,094500,79557670,671,671,671,671,1
20250122,094400,79556999,669,670,670,669,801
20250122,094300,79021129,669,672,672,669,7193
20250122,094200,74199873,671,671,671,671,101
20250122,094100,74132102,672,672,672,671,105
20250122,094000,74061634,672,672,672,672,22
20250122,093900,74046850,672,672,672,672,30
20250122,093800,74026690,672,672,672,672,20
20250122,093700,74013250,671,669,671,669,1345
20250122,093600,73112102,670,669,670,669,1452
20250122,093500,72140707,669,668,669,668,2880
20250122,093400,70214187,669,670,670,668,5884
20250122,093300,66277812,670,669,670,669,704
20250122,093200,65806432,669,670,670,669,756
20250122,093100,65300086,671,671,671,671,1
20250122,093000,65299415,670,670,670,670,3002
20250122,092900,63288075,670,670,670,670,8443
20250122,092800,57631265,670,670,670,670,3036
20250122,092700,55597145,670,671,671,670,1304
20250122,092600,54723461,670,671,671,670,1685
20250122,092500,53594500,672,672,672,672,413
20250122,092400,53316964,672,672,672,672,1
20250122,092300,53316292,670,670,670,670,3000
20250122,092200,51306292,671,672,672,671,701
20250122,092100,50835621,672,669,672,669,16350
20250122,092000,39854131,669,672,672,669,1631
20250122,091900,38762785,672,672,672,670,460
20250122,091800,38454515,672,672,672,670,806
20250122,091700,37913885,672,672,672,669,304
20250122,091600,37710495,670,670,670,670,694
20250122,091500,37245515,670,668,670,668,249
20250122,091400,37079079,670,670,670,668,20
20250122,091300,37065693,670,670,670,667,5790
20250122,091200,33201201,669,673,673,669,4791
20250122,091100,29993445,670,671,671,670,3737
20250122,091000,27487748,671,674,674,671,619
20250122,090900,27071890,673,673,673,673,0
20250122,090800,27071890,673,670,673,670,8338
20250122,090700,21461514,669,672,673,669,9766
20250122,090600,14915719,675,672,675,671,2113
20250122,090500,13497776,672,674,674,672,900
20250122,090400,12892376,674,674,674,674,3
20250122,090300,12890354,674,670,674,670,1801
20250122,090200,11679280,670,672,672,670,13483
20250122,090100,2643761,673,674,674,671,2512
20250122,090000,953039,677,674,677,674,1414