stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,185200,661072066,653,653,653,653,5839
20250123,185100,661072066,653,653,653,653,0
20250123,185000,661072066,653,653,653,653,0
20250123,184900,661072066,653,653,653,653,0
20250123,184800,661072066,653,653,653,653,0
20250123,184700,661072066,653,653,653,653,0
20250123,184600,661072066,653,653,653,653,0
20250123,184500,661072066,653,653,653,653,0
20250123,184400,661072066,653,653,653,653,0
20250123,184300,661072066,653,653,653,653,0
20250123,184200,661072066,653,653,653,653,0
20250123,184100,661072066,653,653,653,653,0
20250123,184000,661072066,653,653,653,653,0
20250123,183900,661072066,653,653,653,653,0
20250123,183800,661072066,653,653,653,653,0
20250123,183700,661072066,653,653,653,653,0
20250123,183600,661072066,653,653,653,653,0
20250123,183500,661072066,653,653,653,653,0
20250123,183400,661072066,653,653,653,653,0
20250123,183300,661072066,653,653,653,653,0
20250123,183200,661072066,653,653,653,653,0
20250123,183100,661072066,653,653,653,653,0
20250123,183000,661072066,653,653,653,653,0
20250123,182900,661072066,653,653,653,653,0
20250123,182800,661072066,653,653,653,653,0
20250123,182700,661072066,653,653,653,653,0
20250123,182600,661072066,653,653,653,653,0
20250123,182500,661072066,653,653,653,653,0
20250123,182400,661072066,653,653,653,653,0
20250123,182300,661072066,653,653,653,653,0
20250123,182200,661072066,653,653,653,653,5839
20250123,182100,661072066,653,653,653,653,0
20250123,182000,661072066,653,653,653,653,0
20250123,181900,661072066,653,653,653,653,0
20250123,181800,661072066,653,653,653,653,0
20250123,181700,661072066,653,653,653,653,0
20250123,181600,661072066,653,653,653,653,0
20250123,181500,661072066,653,653,653,653,0
20250123,181400,661072066,653,653,653,653,0
20250123,181300,661072066,653,653,653,653,0
20250123,181200,661072066,653,653,653,653,0
20250123,181100,661072066,653,653,653,653,0
20250123,181000,661072066,653,653,653,653,0
20250123,180900,661072066,653,653,653,653,0
20250123,180800,661072066,653,653,653,653,0
20250123,180700,661072066,653,653,653,653,0
20250123,180600,661072066,653,653,653,653,0
20250123,180500,661072066,653,653,653,653,0
20250123,180400,661072066,653,653,653,653,0
20250123,180300,661072066,653,653,653,653,0
20250123,180200,661072066,653,653,653,653,0
20250123,180100,661072066,653,653,653,653,0
20250123,180000,661072066,653,653,653,653,0
20250123,175900,661072066,653,653,653,653,0
20250123,175800,661072066,653,653,653,653,0
20250123,175700,661072066,653,653,653,653,0
20250123,175600,661072066,653,653,653,653,0
20250123,175500,661072066,653,653,653,653,0
20250123,175400,661072066,653,653,653,653,0
20250123,175300,661072066,653,653,653,653,0
20250123,175200,661072066,653,653,653,653,5839
20250123,175100,661072066,653,653,653,653,0
20250123,175000,661072066,653,653,653,653,0
20250123,174900,661072066,653,653,653,653,0
20250123,174800,661072066,653,653,653,653,0
20250123,174700,661072066,653,653,653,653,0
20250123,174600,661072066,653,653,653,653,0
20250123,174500,661072066,653,653,653,653,0
20250123,174400,661072066,653,653,653,653,0
20250123,174300,661072066,653,653,653,653,0
20250123,174200,661072066,653,653,653,653,0
20250123,174100,661072066,653,653,653,653,0
20250123,174000,661072066,653,653,653,653,0
20250123,173900,661072066,653,653,653,653,0
20250123,173800,661072066,653,653,653,653,0
20250123,173700,661072066,653,653,653,653,0
20250123,173600,661072066,653,653,653,653,0
20250123,173500,661072066,653,653,653,653,0
20250123,173400,661072066,653,653,653,653,0
20250123,173300,661072066,653,653,653,653,0
20250123,173200,661072066,653,653,653,653,0
20250123,173100,661072066,653,653,653,653,0
20250123,173000,661072066,653,653,653,653,0
20250123,172900,661072066,653,653,653,653,0
20250123,172800,661072066,653,653,653,653,0
20250123,172700,661072066,653,653,653,653,0
20250123,172600,661072066,653,653,653,653,0
20250123,172500,661072066,653,653,653,653,0
20250123,172400,661072066,653,653,653,653,0
20250123,172300,661072066,653,653,653,653,0
20250123,172200,661072066,653,653,653,653,5839
20250123,172100,661072066,653,653,653,653,0
20250123,172000,661072066,653,653,653,653,0
20250123,171900,661072066,653,653,653,653,0
20250123,171800,661072066,653,653,653,653,0
20250123,171700,661072066,653,653,653,653,0
20250123,171600,661072066,653,653,653,653,0
20250123,171500,661072066,653,653,653,653,0
20250123,171400,661072066,653,653,653,653,0
20250123,171300,661072066,653,653,653,653,0
20250123,171200,661072066,653,653,653,653,0
20250123,171100,661072066,653,653,653,653,0
20250123,171000,661072066,653,653,653,653,0
20250123,170900,661072066,653,653,653,653,0
20250123,170800,661072066,653,653,653,653,0
20250123,170700,661072066,653,653,653,653,0
20250123,170600,661072066,653,653,653,653,0
20250123,170500,661072066,653,653,653,653,0
20250123,170400,661072066,653,653,653,653,0
20250123,170300,661072066,653,653,653,653,0
20250123,170200,661072066,653,653,653,653,0
20250123,170100,661072066,653,653,653,653,0
20250123,170000,661072066,653,653,653,653,0
20250123,165900,661072066,653,653,653,653,0
20250123,165800,661072066,653,653,653,653,0
20250123,165700,661072066,653,653,653,653,0
20250123,165600,661072066,653,653,653,653,0
20250123,165500,661072066,653,653,653,653,0
20250123,165400,661072066,653,653,653,653,0
20250123,165300,661072066,653,653,653,653,0
20250123,165200,661072066,653,653,653,653,5839
20250123,165100,661072066,653,653,653,653,0
20250123,165000,661072066,653,653,653,653,0
20250123,164900,661072066,653,653,653,653,0
20250123,164800,661072066,653,653,653,653,0
20250123,164700,661072066,653,653,653,653,0
20250123,164600,661072066,653,653,653,653,0
20250123,164500,661072066,653,653,653,653,0
20250123,164400,661072066,653,653,653,653,0
20250123,164300,661072066,653,653,653,653,0
20250123,164200,661072066,653,653,653,653,0
20250123,164100,661072066,653,653,653,653,0
20250123,164000,661072066,653,653,653,653,0
20250123,163900,661072066,653,653,653,653,0
20250123,163800,661072066,653,653,653,653,0
20250123,163700,661072066,653,653,653,653,0
20250123,163600,661072066,653,653,653,653,0
20250123,163500,661072066,653,653,653,653,0
20250123,163400,661072066,653,653,653,653,0
20250123,163300,661072066,653,653,653,653,0
20250123,163200,661072066,653,653,653,653,0
20250123,163100,661072066,653,653,653,653,0
20250123,163000,661072066,653,653,653,653,0
20250123,162900,661072066,653,653,653,653,0
20250123,162800,661072066,653,653,653,653,0
20250123,162700,661072066,653,653,653,653,0
20250123,162600,661072066,653,653,653,653,0
20250123,162500,661072066,653,653,653,653,0
20250123,162400,661072066,653,653,653,653,0
20250123,162300,661072066,653,653,653,653,0
20250123,162200,661072066,653,653,653,653,5839
20250123,162100,661072066,653,653,653,653,0
20250123,162000,661072066,653,653,653,653,0
20250123,161900,661072066,653,653,653,653,0
20250123,161800,661072066,653,653,653,653,0
20250123,161700,661072066,653,653,653,653,0
20250123,161600,661072066,653,653,653,653,0
20250123,161500,661072066,653,653,653,653,0
20250123,161400,661072066,653,653,653,653,0
20250123,161300,661072066,653,653,653,653,0
20250123,161200,661072066,653,653,653,653,0
20250123,161100,661072066,653,653,653,653,0
20250123,161000,661072066,653,653,653,653,0
20250123,160900,661072066,653,653,653,653,0
20250123,160800,661072066,653,653,653,653,0
20250123,160700,661072066,653,653,653,653,0
20250123,160600,661072066,653,653,653,653,0
20250123,160500,661072066,653,653,653,653,0
20250123,160400,661072066,653,653,653,653,0
20250123,160300,661072066,653,653,653,653,0
20250123,160200,661072066,653,653,653,653,0
20250123,160100,661072066,653,653,653,653,0
20250123,160000,661072066,653,653,653,653,0
20250123,155900,661072066,653,653,653,653,0
20250123,155800,661072066,653,653,653,653,0
20250123,155700,661072066,653,653,653,653,0
20250123,155600,661072066,653,653,653,653,0
20250123,155500,661072066,653,653,653,653,0
20250123,155400,661072066,653,653,653,653,0
20250123,155300,661072066,653,653,653,653,0
20250123,155200,661072066,653,653,653,653,5839
20250123,155100,661072066,653,653,653,653,0
20250123,155000,661072066,653,653,653,653,0
20250123,154900,661072066,653,653,653,653,0
20250123,154800,661072066,653,653,653,653,0
20250123,154700,661072066,653,653,653,653,0
20250123,154600,661072066,653,653,653,653,0
20250123,154500,661072066,653,653,653,653,0
20250123,154400,661072066,653,653,653,653,0
20250123,154300,661072066,653,653,653,653,0
20250123,154200,661072066,653,653,653,653,0
20250123,154100,661072066,653,653,653,653,0
20250123,154000,661072066,653,653,653,653,0
20250123,153900,661072066,653,653,653,653,0
20250123,153800,661072066,653,653,653,653,0
20250123,153700,661072066,653,653,653,653,0
20250123,153600,661072066,653,653,653,653,0
20250123,153500,661072066,653,653,653,653,0
20250123,153400,661072066,653,653,653,653,0
20250123,153300,661072066,653,653,653,653,0
20250123,153200,661072066,653,653,653,653,0
20250123,153100,661072066,653,653,653,653,0
20250123,153000,661072066,653,653,653,653,5839
20250123,152900,657259199,653,653,653,653,0
20250123,152800,657259199,653,653,653,653,0
20250123,152700,657259199,653,653,653,653,0
20250123,152600,657259199,653,653,653,653,0
20250123,152500,657259199,653,653,653,653,0
20250123,152400,657259199,653,653,653,653,0
20250123,152300,657259199,653,653,653,653,0
20250123,152200,657259199,653,653,653,653,0
20250123,152100,657259199,653,653,653,653,0
20250123,152000,657259199,653,653,653,653,0
20250123,151900,657259199,653,652,653,651,3054
20250123,151800,655268018,652,650,652,650,1649
20250123,151700,654195068,652,651,652,650,5266
20250123,151600,650766887,651,651,651,651,478
20250123,151500,650455709,651,650,651,650,1020
20250123,151400,649791694,651,651,651,650,20
20250123,151300,649778683,651,651,651,650,11
20250123,151200,649771531,650,650,651,650,512
20250123,151100,649438229,651,650,651,650,11
20250123,151000,649431077,650,650,650,650,2240
20250123,150900,647975077,650,651,651,650,2370
20250123,150800,646434299,651,650,651,650,163
20250123,150700,646328196,650,651,651,650,719
20250123,150600,645860136,651,650,651,650,305
20250123,150500,645661586,650,651,652,650,15834
20250123,150400,635353457,651,651,651,651,10
20250123,150300,635346947,651,651,652,651,10
20250123,150200,635340436,651,651,651,651,10
20250123,150100,635333926,652,651,652,651,12
20250123,150000,635326111,652,652,652,651,113
20250123,145900,635252445,652,651,652,651,12
20250123,145800,635244631,651,651,651,651,9
20250123,145700,635238772,651,652,652,651,11
20250123,145600,635231610,651,651,651,651,540
20250123,145500,634880070,651,652,653,651,130
20250123,145400,634795314,653,652,653,652,12
20250123,145300,634787488,652,652,653,652,11
20250123,145200,634780315,652,652,652,651,10888
20250123,145100,627681343,652,652,652,652,5
20250123,145000,627678083,652,652,652,652,3381
20250123,144900,625473671,652,652,652,652,9515
20250123,144800,619269891,652,652,652,652,1000
20250123,144700,618617891,652,652,652,652,0
20250123,144600,618617891,652,653,653,652,5294
20250123,144500,615165722,655,655,655,654,102
20250123,144400,615099012,653,655,655,653,1520
20250123,144300,614106450,652,653,653,652,3477
20250123,144200,611839146,652,653,654,652,5778
20250123,144100,608061757,653,653,653,653,102
20250123,144000,607995151,653,653,653,653,0
20250123,143900,607995151,653,653,653,653,203
20250123,143800,607862592,653,653,653,653,1
20250123,143700,607861939,653,653,653,653,0
20250123,143600,607861939,653,654,655,653,6972
20250123,143500,603307013,653,653,653,653,0
20250123,143400,603307013,653,654,654,653,2874
20250123,143300,601430157,655,654,655,654,110
20250123,143200,601358207,655,655,655,655,0
20250123,143100,601358207,655,655,655,655,2
20250123,143000,601356897,655,655,655,655,5
20250123,142900,601353622,654,654,654,654,600
20250123,142800,600961222,654,654,654,654,993
20250123,142700,600311800,654,654,654,654,0
20250123,142600,600311800,654,654,654,654,0
20250123,142500,600311800,654,654,654,654,200
20250123,142400,600181000,654,654,654,654,0
20250123,142300,600181000,654,654,654,654,0
20250123,142200,600181000,654,654,654,654,0
20250123,142100,600181000,654,654,654,654,0
20250123,142000,600181000,654,654,654,654,984
20250123,141900,599537464,654,654,654,654,0
20250123,141800,599537464,654,654,654,654,18
20250123,141700,599525692,653,653,653,653,500
20250123,141600,599199192,654,654,654,654,0
20250123,141500,599199192,654,654,654,654,5
20250123,141400,599195922,654,653,654,653,204
20250123,141300,599062706,653,654,654,653,17
20250123,141200,599051600,655,655,655,655,13
20250123,141100,599043085,655,655,655,655,17
20250123,141000,599031950,655,655,655,655,1
20250123,140900,599031295,655,655,655,655,1644
20250123,140800,597954475,655,655,655,655,0
20250123,140700,597954475,655,655,655,655,30
20250123,140600,597934825,654,654,654,654,260
20250123,140500,597764785,654,654,654,654,305
20250123,140400,597565315,655,655,655,655,1032
20250123,140300,596889355,655,655,655,655,1000
20250123,140200,596234355,655,656,656,655,4851
20250123,140100,593052387,655,655,655,655,215
20250123,140000,592911562,655,655,655,655,1230
20250123,135900,592105912,655,655,655,655,1182
20250123,135800,591331702,655,655,655,655,1157
20250123,135700,590573867,655,655,655,655,78
20250123,135600,590522777,655,655,655,655,3227
20250123,135500,588409092,654,655,655,654,2254
20250123,135400,586933873,655,655,655,655,0
20250123,135300,586933873,655,655,655,655,0
20250123,135200,586933873,655,655,655,655,1
20250123,135100,586933218,653,653,653,653,280
20250123,135000,586750378,655,655,655,655,0
20250123,134900,586750378,655,655,655,655,8
20250123,134800,586745138,655,655,655,655,1
20250123,134700,586744483,653,653,653,653,700
20250123,134600,586287383,653,653,653,653,6082
20250123,134500,582315837,654,654,654,654,1
20250123,134400,582315183,654,654,654,654,10
20250123,134300,582308643,654,654,654,654,1019
20250123,134200,581642217,654,654,654,654,111
20250123,134100,581569623,654,654,654,653,3978
20250123,134000,578970661,655,654,655,654,500
20250123,133900,578643261,653,653,653,653,0
20250123,133800,578643261,653,653,653,653,0
20250123,133700,578643261,653,654,654,653,6303
20250123,133600,574524546,654,654,654,654,358
20250123,133500,574290414,654,654,654,654,152
20250123,133400,574191006,655,655,655,655,0
20250123,133300,574191006,655,655,655,655,6
20250123,133200,574187076,655,654,655,654,10
20250123,133100,574180534,654,653,654,653,463
20250123,133000,573877845,653,653,653,653,1968
20250123,132900,572592741,654,654,654,654,0
20250123,132800,572592741,654,653,654,653,6197
20250123,132700,568543100,653,653,653,653,1030
20250123,132600,567870510,653,653,653,653,0
20250123,132500,567870510,653,654,654,653,3148
20250123,132400,565814701,654,654,654,654,700
20250123,132300,565356901,655,654,655,653,3281
20250123,132200,563211726,656,656,656,656,0
20250123,132100,563211726,656,654,656,654,10769
20250123,132000,556168796,655,655,655,655,51
20250123,131900,556135391,655,655,655,655,0
20250123,131800,556135391,655,656,656,654,1501
20250123,131700,555151041,655,656,656,655,19
20250123,131600,555138595,655,655,655,655,70
20250123,131500,555092745,655,655,655,655,1
20250123,131400,555092090,656,656,656,656,1115
20250123,131300,554360650,655,655,655,655,138
20250123,131200,554270260,656,656,656,656,0
20250123,131100,554270260,656,656,656,656,15
20250123,131000,554260420,656,654,656,654,219
20250123,130900,554117186,656,655,656,655,2049
20250123,130800,552775090,656,655,656,655,101
20250123,130700,552708934,656,656,656,656,27
20250123,130600,552691222,656,654,656,654,697
20250123,130500,552235380,656,656,656,656,1
20250123,130400,552234724,654,654,654,654,311
20250123,130300,552031330,654,655,655,654,12442
20250123,130200,543893544,655,655,655,655,2050
20250123,130100,542550794,655,655,655,655,145
20250123,130000,542455819,655,655,655,655,0
20250123,125900,542455819,655,657,659,655,101124
20250123,125800,475836712,656,656,656,656,0
20250123,125700,475836712,656,656,656,656,1100
20250123,125600,475115112,656,655,657,655,2026
20250123,125500,473785982,657,657,657,657,398
20250123,125400,473524496,657,657,657,657,0
20250123,125300,473524496,657,655,657,655,15050
20250123,125200,463642891,654,653,654,653,5544
20250123,125100,460021261,652,652,652,652,8
20250123,125000,460016045,653,653,653,653,20
20250123,124900,460002985,653,653,653,653,0
20250123,124800,460002985,653,652,653,652,2958
20250123,124700,458072165,652,652,652,652,0
20250123,124600,458072165,652,652,652,652,20
20250123,124500,458059125,653,653,653,653,3
20250123,124400,458057166,653,653,653,653,58
20250123,124300,458019292,653,653,653,653,0
20250123,124200,458019292,653,653,653,653,2
20250123,124100,458017986,653,653,653,653,0
20250123,124000,458017986,653,653,653,653,0
20250123,123900,458017986,653,653,653,653,0
20250123,123800,458017986,653,653,653,653,7
20250123,123700,458013415,652,652,652,652,2051
20250123,123600,456676163,652,652,652,652,1187
20250123,123500,455902239,652,652,652,652,40
20250123,123400,455876159,652,652,652,652,184
20250123,123300,455756191,652,652,652,652,10001
20250123,123200,449235539,652,652,652,652,1150
20250123,123100,448485739,652,652,652,652,100
20250123,123000,448420539,653,651,653,651,20
20250123,122900,448407481,652,652,652,652,100
20250123,122800,448342281,652,652,652,652,3701
20250123,122700,445929229,652,651,652,651,1301
20250123,122600,445082076,651,651,651,651,1468
20250123,122500,444126408,651,651,651,651,0
20250123,122400,444126408,651,651,651,651,1100
20250123,122300,443410308,650,652,652,650,60636
20250123,122200,403924055,652,652,652,652,0
20250123,122100,403924055,652,653,653,652,4648
20250123,122000,400893359,653,653,653,653,217
20250123,121900,400751658,654,654,654,653,9053
20250123,121800,394839747,654,654,654,654,55
20250123,121700,394803777,653,653,653,653,0
20250123,121600,394803777,653,653,653,653,150
20250123,121500,394705827,654,654,654,654,0
20250123,121400,394705827,654,654,654,654,2
20250123,121300,394704519,654,654,654,654,767
20250123,121200,394202901,654,653,654,653,30
20250123,121100,394183309,653,654,654,653,15
20250123,121000,394173504,653,654,654,653,6941
20250123,120900,389635031,653,653,653,653,0
20250123,120800,389635031,653,653,653,653,3959
20250123,120700,387049804,654,654,654,654,100
20250123,120600,386984404,655,655,655,655,0
20250123,120500,386984404,655,655,655,655,5002
20250123,120400,383708094,655,655,655,655,103
20250123,120300,383640629,653,653,653,653,1610
20250123,120200,382589299,653,655,655,653,1011
20250123,120100,381929114,654,654,654,653,4511
20250123,120000,378979930,654,654,654,654,0
20250123,115900,378979930,654,654,654,654,0
20250123,115800,378979930,654,654,654,654,50
20250123,115700,378947230,654,654,654,654,0
20250123,115600,378947230,654,654,654,654,2000
20250123,115500,377639230,654,654,654,654,1018
20250123,115400,376973458,654,654,654,654,1
20250123,115300,376972804,654,654,654,654,2
20250123,115200,376971496,654,654,654,654,1
20250123,115100,376970842,653,653,653,653,2301
20250123,115000,375468289,654,654,654,654,0
20250123,114900,375468289,654,654,654,654,5
20250123,114800,375465019,654,654,654,654,0
20250123,114700,375465019,654,654,654,654,0
20250123,114600,375465019,654,654,654,654,0
20250123,114500,375465019,654,654,654,654,0
20250123,114400,375465019,654,654,654,654,0
20250123,114300,375465019,654,654,654,654,10
20250123,114200,375458479,653,653,653,653,0
20250123,114100,375458479,653,653,653,653,265
20250123,114000,375285434,652,653,654,652,1037
20250123,113900,374607278,654,654,654,654,0
20250123,113800,374607278,654,654,654,654,1000
20250123,113700,373953278,653,653,653,653,0
20250123,113600,373953278,653,652,653,652,1134
20250123,113500,373212786,652,653,653,652,280
20250123,113400,373029956,653,653,653,652,631
20250123,113300,372617924,652,653,653,652,460
20250123,113200,372317554,653,654,654,653,13398
20250123,113100,363568658,654,654,654,654,1812
20250123,113000,362383610,655,655,655,655,50
20250123,112900,362350860,654,654,654,654,0
20250123,112800,362350860,654,654,654,654,0
20250123,112700,362350860,654,654,654,654,6088
20250123,112600,358369308,654,654,654,654,0
20250123,112500,358369308,654,654,654,654,215
20250123,112400,358228698,655,654,655,654,43
20250123,112300,358200538,653,653,653,653,2
20250123,112200,358199232,655,654,655,654,6779
20250123,112100,353759226,654,654,654,654,1126
20250123,112000,353022822,654,654,654,654,1973
20250123,111900,351732480,654,655,655,654,180
20250123,111800,351614757,655,655,655,655,0
20250123,111700,351614757,655,655,655,655,382
20250123,111600,351364547,654,654,654,654,0
20250123,111500,351364547,654,654,654,654,0
20250123,111400,351364547,654,654,654,654,949
20250123,111300,350743901,654,654,654,654,673
20250123,111200,350303759,654,654,654,653,423
20250123,111100,350027134,654,654,654,654,18
20250123,111000,350015362,654,654,654,654,7
20250123,110900,350010784,654,654,654,654,16798
20250123,110800,339024892,654,655,655,654,4528
20250123,110700,336063579,655,655,655,655,600
20250123,110600,335670579,655,654,655,654,1103
20250123,110500,334948914,655,655,655,655,621
20250123,110400,334542159,654,654,654,654,1304
20250123,110300,333689343,654,654,654,654,858
20250123,110200,333128211,654,654,654,654,3000
20250123,110100,331166211,655,655,655,655,0
20250123,110000,331166211,655,655,655,655,10470
20250123,105900,324308361,655,655,655,655,0
20250123,105800,324308361,655,655,655,655,0
20250123,105700,324308361,655,656,656,655,872
20250123,105600,323737179,656,656,656,656,42
20250123,105500,323709627,656,656,656,655,4349
20250123,105400,320859683,656,656,656,656,358
20250123,105300,320624835,656,657,657,656,468
20250123,105200,320317799,657,657,657,657,230
20250123,105100,320166689,655,655,655,655,0
20250123,105000,320166689,655,655,655,655,0
20250123,104900,320166689,655,655,655,655,1687
20250123,104800,319061704,655,655,655,655,2313
20250123,104700,317546689,655,655,655,655,2045
20250123,104600,316207214,655,656,656,655,6924
20250123,104500,311670270,656,656,656,656,215
20250123,104400,311529230,656,656,656,656,0
20250123,104300,311529230,656,656,656,656,530
20250123,104200,311181550,656,656,656,656,210
20250123,104100,311043790,656,656,656,656,14
20250123,104000,311034606,655,655,655,655,2104
20250123,103900,309656486,655,655,655,655,4153
20250123,103800,306936271,655,655,655,655,4400
20250123,103700,304054271,656,656,656,656,1001
20250123,103600,303397615,656,656,656,656,500
20250123,103500,303069615,657,656,657,656,2159
20250123,103400,301653211,657,657,657,656,315
20250123,103300,301446257,657,656,657,656,5056
20250123,103200,298129419,656,656,656,656,0
20250123,103100,298129419,656,656,656,656,7
20250123,103000,298124827,656,656,656,656,87
20250123,102900,298067755,656,656,656,656,203
20250123,102800,297934587,655,655,655,655,0
20250123,102700,297934587,655,656,656,655,34
20250123,102600,297912307,656,656,656,656,0
20250123,102500,297912307,656,656,656,656,3
20250123,102400,297910339,656,656,656,656,0
20250123,102300,297910339,656,654,656,654,867
20250123,102200,297341987,654,654,654,654,0
20250123,102100,297341987,654,655,655,654,5500
20250123,102000,293742552,655,655,655,655,2
20250123,101900,293741242,656,655,656,655,81
20250123,101800,293688186,655,655,655,654,1407
20250123,101700,292767581,655,656,656,655,3010
20250123,101600,290796021,655,655,655,655,5216
20250123,101500,287379541,654,656,656,654,34457
20250123,101400,264800532,656,656,656,656,0
20250123,101300,264800532,656,655,656,655,54910
20250123,101200,228824482,656,656,656,655,1900
20250123,101100,227579582,655,656,656,655,4640
20250123,101000,224537251,657,657,657,657,101
20250123,100900,224470894,657,657,657,657,3032
20250123,100800,222478870,657,657,657,657,0
20250123,100700,222478870,657,657,657,657,1
20250123,100600,222478213,657,657,657,657,217
20250123,100500,222335644,656,657,657,656,800
20250123,100400,221810244,657,657,657,657,243
20250123,100300,221650593,657,658,658,657,815
20250123,100200,221115130,657,657,657,657,0
20250123,100100,221115130,657,657,657,657,1193
20250123,100000,220331329,657,657,657,657,100
20250123,095900,220265629,657,657,657,657,0
20250123,095800,220265629,657,657,657,657,7
20250123,095700,220261030,657,657,657,657,0
20250123,095600,220261030,657,657,657,657,1000
20250123,095500,219604030,657,658,658,657,489
20250123,095400,219282562,658,658,658,658,5
20250123,095300,219279272,657,657,657,657,373
20250123,095200,219034211,657,656,657,656,1024
20250123,095100,218362305,657,657,657,657,15
20250123,095000,218352450,656,656,656,656,1586
20250123,094900,217312034,656,656,656,656,867
20250123,094800,216743282,656,656,656,656,2905
20250123,094700,214837602,657,657,657,657,700
20250123,094600,214377702,657,657,657,657,200
20250123,094500,214246302,658,656,658,656,5557
20250123,094400,210600908,656,656,656,656,7636
20250123,094300,205591692,658,657,658,657,10101
20250123,094200,198955334,657,658,658,657,521
20250123,094100,198613027,658,658,658,658,21
20250123,094000,198599209,658,657,658,657,3856
20250123,093900,196065816,658,658,658,658,15
20250123,093800,196055946,658,657,658,657,1021
20250123,093700,195384135,658,658,658,657,10741
20250123,093600,188327010,658,658,658,658,2330
20250123,093500,186793870,658,659,659,658,124
20250123,093400,186712277,658,659,659,658,1132
20250123,093300,185967411,659,658,659,657,238
20250123,093200,185810815,658,657,659,657,10131
20250123,093100,179154300,657,655,657,655,3789
20250123,093000,176668628,655,656,656,655,4068
20250123,092900,174001541,655,655,655,655,15023
20250123,092800,164161476,656,657,657,656,9402
20250123,092700,157992764,660,657,660,657,2681
20250123,092600,156231329,658,659,659,658,11639
20250123,092500,148572846,661,661,661,661,1
20250123,092400,148572185,658,659,659,658,4650
20250123,092300,145507875,660,660,660,660,100
20250123,092200,145441875,660,660,660,660,0
20250123,092100,145441875,660,660,660,660,218
20250123,092000,145297995,657,658,661,657,5133
20250123,091900,141921140,659,660,661,659,252
20250123,091800,141755006,659,663,663,656,35579
20250123,091700,118384476,664,662,664,659,5910
20250123,091600,114489436,659,661,661,659,2058
20250123,091500,113131658,660,660,660,660,0
20250123,091400,113131658,660,664,664,660,13897
20250123,091300,103952099,664,662,664,662,12
20250123,091200,103944134,663,663,663,660,30283
20250123,091100,83917627,664,664,664,662,24258
20250123,091000,67839071,663,667,668,663,14440
20250123,090900,58250245,668,669,669,668,202
20250123,090800,58115109,669,664,669,664,5803
20250123,090700,54247608,663,668,668,663,34525
20250123,090600,31279246,668,670,670,666,433
20250123,090500,30990742,670,665,670,665,3421
20250123,090400,28713126,665,665,665,664,4304
20250123,090300,25855118,665,664,665,663,2274
20250123,090200,24347108,663,664,665,663,9503
20250123,090100,18038110,665,668,670,665,23131
20250123,090000,2628026,668,671,671,668,3920