stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,185600,1738872244,706,706,706,706,7288
20250121,185500,1738872244,706,706,706,706,0
20250121,185400,1738872244,706,706,706,706,0
20250121,185300,1738872244,706,706,706,706,0
20250121,185200,1738872244,706,706,706,706,0
20250121,185100,1738872244,706,706,706,706,0
20250121,185000,1738872244,706,706,706,706,0
20250121,184900,1738872244,706,706,706,706,0
20250121,184800,1738872244,706,706,706,706,0
20250121,184700,1738872244,706,706,706,706,0
20250121,184600,1738872244,706,706,706,706,0
20250121,184500,1738872244,706,706,706,706,0
20250121,184400,1738872244,706,706,706,706,0
20250121,184300,1738872244,706,706,706,706,0
20250121,184200,1738872244,706,706,706,706,0
20250121,184100,1738872244,706,706,706,706,0
20250121,184000,1738872244,706,706,706,706,0
20250121,183900,1738872244,706,706,706,706,0
20250121,183800,1738872244,706,706,706,706,0
20250121,183700,1738872244,706,706,706,706,0
20250121,183600,1738872244,706,706,706,706,0
20250121,183500,1738872244,706,706,706,706,0
20250121,183400,1738872244,706,706,706,706,0
20250121,183300,1738872244,706,706,706,706,0
20250121,183200,1738872244,706,706,706,706,0
20250121,183100,1738872244,706,706,706,706,0
20250121,183000,1738872244,706,706,706,706,0
20250121,182900,1738872244,706,706,706,706,0
20250121,182800,1738872244,706,706,706,706,0
20250121,182700,1738872244,706,706,706,706,0
20250121,182600,1738872244,706,706,706,706,7288
20250121,182500,1738872244,706,706,706,706,0
20250121,182400,1738872244,706,706,706,706,0
20250121,182300,1738872244,706,706,706,706,0
20250121,182200,1738872244,706,706,706,706,0
20250121,182100,1738872244,706,706,706,706,0
20250121,182000,1738872244,706,706,706,706,0
20250121,181900,1738872244,706,706,706,706,0
20250121,181800,1738872244,706,706,706,706,0
20250121,181700,1738872244,706,706,706,706,0
20250121,181600,1738872244,706,706,706,706,0
20250121,181500,1738872244,706,706,706,706,0
20250121,181400,1738872244,706,706,706,706,0
20250121,181300,1738872244,706,706,706,706,0
20250121,181200,1738872244,706,706,706,706,0
20250121,181100,1738872244,706,706,706,706,0
20250121,181000,1738872244,706,706,706,706,0
20250121,180900,1738872244,706,706,706,706,0
20250121,180800,1738872244,706,706,706,706,0
20250121,180700,1738872244,706,706,706,706,0
20250121,180600,1738872244,706,706,706,706,0
20250121,180500,1738872244,706,706,706,706,0
20250121,180400,1738872244,706,706,706,706,0
20250121,180300,1738872244,706,706,706,706,0
20250121,180200,1738872244,706,706,706,706,0
20250121,180100,1738872244,706,706,706,706,0
20250121,180000,1738872244,706,706,706,706,0
20250121,175900,1738872244,706,706,706,706,0
20250121,175800,1738872244,706,706,706,706,0
20250121,175700,1738872244,706,706,706,706,0
20250121,175600,1738872244,706,706,706,706,7288
20250121,175500,1738872244,706,706,706,706,0
20250121,175400,1738872244,706,706,706,706,0
20250121,175300,1738872244,706,706,706,706,0
20250121,175200,1738872244,706,706,706,706,0
20250121,175100,1738872244,706,706,706,706,0
20250121,175000,1738872244,706,706,706,706,0
20250121,174900,1738872244,706,706,706,706,0
20250121,174800,1738872244,706,706,706,706,0
20250121,174700,1738872244,706,706,706,706,0
20250121,174600,1738872244,706,706,706,706,0
20250121,174500,1738872244,706,706,706,706,0
20250121,174400,1738872244,706,706,706,706,0
20250121,174300,1738872244,706,706,706,706,0
20250121,174200,1738872244,706,706,706,706,0
20250121,174100,1738872244,706,706,706,706,0
20250121,174000,1738872244,706,706,706,706,0
20250121,173900,1738872244,706,706,706,706,0
20250121,173800,1738872244,706,706,706,706,0
20250121,173700,1738872244,706,706,706,706,0
20250121,173600,1738872244,706,706,706,706,0
20250121,173500,1738872244,706,706,706,706,0
20250121,173400,1738872244,706,706,706,706,0
20250121,173300,1738872244,706,706,706,706,0
20250121,173200,1738872244,706,706,706,706,0
20250121,173100,1738872244,706,706,706,706,0
20250121,173000,1738872244,706,706,706,706,0
20250121,172900,1738872244,706,706,706,706,0
20250121,172800,1738872244,706,706,706,706,0
20250121,172700,1738872244,706,706,706,706,0
20250121,172600,1738872244,706,706,706,706,7288
20250121,172500,1738872244,706,706,706,706,0
20250121,172400,1738872244,706,706,706,706,0
20250121,172300,1738872244,706,706,706,706,0
20250121,172200,1738872244,706,706,706,706,0
20250121,172100,1738872244,706,706,706,706,0
20250121,172000,1738872244,706,706,706,706,0
20250121,171900,1738872244,706,706,706,706,0
20250121,171800,1738872244,706,706,706,706,0
20250121,171700,1738872244,706,706,706,706,0
20250121,171600,1738872244,706,706,706,706,0
20250121,171500,1738872244,706,706,706,706,0
20250121,171400,1738872244,706,706,706,706,0
20250121,171300,1738872244,706,706,706,706,0
20250121,171200,1738872244,706,706,706,706,0
20250121,171100,1738872244,706,706,706,706,0
20250121,171000,1738872244,706,706,706,706,0
20250121,170900,1738872244,706,706,706,706,0
20250121,170800,1738872244,706,706,706,706,0
20250121,170700,1738872244,706,706,706,706,0
20250121,170600,1738872244,706,706,706,706,0
20250121,170500,1738872244,706,706,706,706,0
20250121,170400,1738872244,706,706,706,706,0
20250121,170300,1738872244,706,706,706,706,0
20250121,170200,1738872244,706,706,706,706,0
20250121,170100,1738872244,706,706,706,706,0
20250121,170000,1738872244,706,706,706,706,0
20250121,165900,1738872244,706,706,706,706,0
20250121,165800,1738872244,706,706,706,706,0
20250121,165700,1738872244,706,706,706,706,0
20250121,165600,1738872244,706,706,706,706,7288
20250121,165500,1738872244,706,706,706,706,0
20250121,165400,1738872244,706,706,706,706,0
20250121,165300,1738872244,706,706,706,706,0
20250121,165200,1738872244,706,706,706,706,0
20250121,165100,1738872244,706,706,706,706,0
20250121,165000,1738872244,706,706,706,706,0
20250121,164900,1738872244,706,706,706,706,0
20250121,164800,1738872244,706,706,706,706,0
20250121,164700,1738872244,706,706,706,706,0
20250121,164600,1738872244,706,706,706,706,0
20250121,164500,1738872244,706,706,706,706,0
20250121,164400,1738872244,706,706,706,706,0
20250121,164300,1738872244,706,706,706,706,0
20250121,164200,1738872244,706,706,706,706,0
20250121,164100,1738872244,706,706,706,706,0
20250121,164000,1738872244,706,706,706,706,0
20250121,163900,1738872244,706,706,706,706,0
20250121,163800,1738872244,706,706,706,706,0
20250121,163700,1738872244,706,706,706,706,0
20250121,163600,1738872244,706,706,706,706,0
20250121,163500,1738872244,706,706,706,706,0
20250121,163400,1738872244,706,706,706,706,0
20250121,163300,1738872244,706,706,706,706,0
20250121,163200,1738872244,706,706,706,706,0
20250121,163100,1738872244,706,706,706,706,0
20250121,163000,1738872244,706,706,706,706,0
20250121,162900,1738872244,706,706,706,706,0
20250121,162800,1738872244,706,706,706,706,0
20250121,162700,1738872244,706,706,706,706,0
20250121,162600,1738872244,706,706,706,706,7288
20250121,162500,1738872244,706,706,706,706,0
20250121,162400,1738872244,706,706,706,706,0
20250121,162300,1738872244,706,706,706,706,0
20250121,162200,1738872244,706,706,706,706,0
20250121,162100,1738872244,706,706,706,706,0
20250121,162000,1738872244,706,706,706,706,0
20250121,161900,1738872244,706,706,706,706,0
20250121,161800,1738872244,706,706,706,706,0
20250121,161700,1738872244,706,706,706,706,0
20250121,161600,1738872244,706,706,706,706,0
20250121,161500,1738872244,706,706,706,706,0
20250121,161400,1738872244,706,706,706,706,0
20250121,161300,1738872244,706,706,706,706,0
20250121,161200,1738872244,706,706,706,706,0
20250121,161100,1738872244,706,706,706,706,0
20250121,161000,1738872244,706,706,706,706,0
20250121,160900,1738872244,706,706,706,706,0
20250121,160800,1738872244,706,706,706,706,0
20250121,160700,1738872244,706,706,706,706,0
20250121,160600,1738872244,706,706,706,706,0
20250121,160500,1738872244,706,706,706,706,0
20250121,160400,1738872244,706,706,706,706,0
20250121,160300,1738872244,706,706,706,706,0
20250121,160200,1738872244,706,706,706,706,0
20250121,160100,1738872244,706,706,706,706,0
20250121,160000,1738872244,706,706,706,706,0
20250121,155900,1738872244,706,706,706,706,0
20250121,155800,1738872244,706,706,706,706,0
20250121,155700,1738872244,706,706,706,706,0
20250121,155600,1738872244,706,706,706,706,7288
20250121,155500,1738872244,706,706,706,706,0
20250121,155400,1738872244,706,706,706,706,0
20250121,155300,1738872244,706,706,706,706,0
20250121,155200,1738872244,706,706,706,706,0
20250121,155100,1738872244,706,706,706,706,0
20250121,155000,1738872244,706,706,706,706,0
20250121,154900,1738872244,706,706,706,706,0
20250121,154800,1738872244,706,706,706,706,0
20250121,154700,1738872244,706,706,706,706,0
20250121,154600,1738872244,706,706,706,706,0
20250121,154500,1738872244,706,706,706,706,0
20250121,154400,1738872244,706,706,706,706,0
20250121,154300,1738872244,706,706,706,706,0
20250121,154200,1738872244,706,706,706,706,0
20250121,154100,1738872244,706,706,706,706,0
20250121,154000,1738872244,706,706,706,706,0
20250121,153900,1738872244,706,706,706,706,0
20250121,153800,1738872244,706,706,706,706,0
20250121,153700,1738872244,706,706,706,706,0
20250121,153600,1738872244,706,706,706,706,0
20250121,153500,1738872244,706,706,706,706,0
20250121,153400,1738872244,706,706,706,706,0
20250121,153300,1738872244,706,706,706,706,0
20250121,153200,1738872244,706,706,706,706,0
20250121,153100,1738872244,706,706,706,706,0
20250121,153000,1738872244,706,706,706,706,7288
20250121,152900,1733726916,705,705,705,705,0
20250121,152800,1733726916,705,705,705,705,0
20250121,152700,1733726916,705,705,705,705,0
20250121,152600,1733726916,705,705,705,705,0
20250121,152500,1733726916,705,705,705,705,0
20250121,152400,1733726916,705,705,705,705,0
20250121,152300,1733726916,705,705,705,705,0
20250121,152200,1733726916,705,705,705,705,0
20250121,152100,1733726916,705,705,705,705,0
20250121,152000,1733726916,705,705,705,705,0
20250121,151900,1733726916,705,704,705,704,401
20250121,151800,1733444483,698,704,705,698,9039
20250121,151700,1727128799,704,704,705,704,16
20250121,151600,1727117533,704,704,704,704,43
20250121,151500,1727087261,704,704,704,704,0
20250121,151400,1727087261,704,704,704,704,0
20250121,151300,1727087261,704,704,704,704,10000
20250121,151200,1720047261,703,703,703,703,21
20250121,151100,1720032498,704,700,704,700,82
20250121,151000,1719975064,704,704,704,704,7393
20250121,150900,1714770392,704,704,704,704,46
20250121,150800,1714738008,698,698,698,698,0
20250121,150700,1714738008,698,698,698,698,0
20250121,150600,1714738008,698,698,698,698,50
20250121,150500,1714703108,698,699,699,698,1218
20250121,150400,1713852818,699,699,699,699,1401
20250121,150300,1712873519,699,699,699,699,0
20250121,150200,1712873519,699,699,699,699,3508
20250121,150100,1710421427,699,706,706,699,803
20250121,150000,1709859430,701,702,702,699,8313
20250121,145900,1704038994,706,705,706,705,307
20250121,145800,1703822255,707,707,707,707,729
20250121,145700,1703306852,707,707,707,707,3525
20250121,145600,1700814677,702,702,702,702,1
20250121,145500,1700813975,707,707,707,707,0
20250121,145400,1700813975,707,707,707,707,1
20250121,145300,1700813268,707,707,707,707,0
20250121,145200,1700813268,707,705,707,705,307
20250121,145100,1700596633,707,707,707,707,1
20250121,145000,1700595926,705,705,705,705,5000
20250121,144900,1697070926,703,703,703,703,0
20250121,144800,1697070926,703,703,703,703,200
20250121,144700,1696930326,703,703,703,703,500
20250121,144600,1696578826,703,703,703,703,2
20250121,144500,1696577420,701,701,701,701,2
20250121,144400,1696576018,705,705,705,705,0
20250121,144300,1696576018,705,705,705,705,6
20250121,144200,1696571788,706,706,706,706,10
20250121,144100,1696564728,706,700,707,700,70
20250121,144000,1696515598,700,704,704,700,15184
20250121,143900,1685878110,704,708,708,704,36000
20250121,143800,1660471272,708,710,710,708,451
20250121,143700,1660151862,710,710,710,710,200
20250121,143600,1660009862,710,708,710,708,2766
20250121,143500,1658047508,707,707,707,707,0
20250121,143400,1658047508,707,707,707,707,0
20250121,143300,1658047508,707,707,707,707,1723
20250121,143200,1656829347,710,710,710,710,100
20250121,143100,1656758347,710,709,710,709,4234
20250121,143000,1653753742,709,709,709,709,158
20250121,142900,1653641720,706,706,706,706,0
20250121,142800,1653641720,706,706,706,706,0
20250121,142700,1653641720,706,705,706,705,2436
20250121,142600,1651924297,710,710,710,710,100
20250121,142500,1651853297,710,710,710,710,100
20250121,142400,1651782297,710,709,710,709,2001
20250121,142300,1650363587,709,708,709,708,201
20250121,142200,1650221278,708,708,708,708,8
20250121,142100,1650215614,705,706,706,705,2088
20250121,142000,1648743572,705,705,705,705,0
20250121,141900,1648743572,705,708,708,705,1700
20250121,141800,1647542172,709,709,709,709,102
20250121,141700,1647469854,709,706,709,705,1023
20250121,141600,1646747689,707,707,707,707,200
20250121,141500,1646606289,707,711,711,707,9315
20250121,141400,1640013837,711,712,712,711,6237
20250121,141300,1635574734,717,712,717,712,1975
20250121,141200,1634168314,712,712,712,712,9
20250121,141100,1634161906,712,715,715,712,536
20250121,141000,1633780039,718,718,718,718,0
20250121,140900,1633780039,718,715,718,715,1802
20250121,140800,1632491603,718,718,718,715,2003
20250121,140700,1631059449,718,718,718,718,0
20250121,140600,1631059449,718,718,718,718,0
20250121,140500,1631059449,718,718,718,718,0
20250121,140400,1631059449,718,718,718,718,0
20250121,140300,1631059449,718,715,718,715,3970
20250121,140200,1628220896,718,718,718,718,0
20250121,140100,1628220896,718,716,718,715,2619
20250121,140000,1626345893,718,718,718,718,0
20250121,135900,1626345893,718,718,718,718,4
20250121,135800,1626343021,718,717,718,714,12792
20250121,135700,1617170933,717,717,717,717,0
20250121,135600,1617170933,717,717,717,717,1126
20250121,135500,1616363591,717,717,717,717,2000
20250121,135400,1614929591,717,717,717,717,150
20250121,135300,1614822041,717,717,717,717,600
20250121,135200,1614391841,718,718,718,715,3031
20250121,135100,1612220783,718,718,718,718,65
20250121,135000,1612174113,718,715,718,715,920
20250121,134900,1611514751,717,717,717,717,454
20250121,134800,1611189233,717,715,717,715,1994
20250121,134700,1609761329,715,715,715,715,300
20250121,134600,1609546829,715,715,715,715,200
20250121,134500,1609403829,718,715,719,715,42456
20250121,134400,1578936479,714,712,714,712,4002
20250121,134300,1576083051,712,710,712,710,8044
20250121,134200,1570363101,710,709,710,709,1070
20250121,134100,1569603471,711,711,711,711,0
20250121,134000,1569603471,711,711,711,711,0
20250121,133900,1569603471,711,711,711,711,0
20250121,133800,1569603471,711,711,711,711,0
20250121,133700,1569603471,711,711,711,711,70
20250121,133600,1569553701,711,711,711,711,70
20250121,133500,1569503931,712,709,712,709,2675
20250121,133400,1567607350,712,712,712,709,302
20250121,133300,1567393226,712,710,712,709,4455
20250121,133200,1564233018,710,709,712,709,12156
20250121,133100,1555590897,709,709,709,709,2735
20250121,133000,1553651782,709,709,709,709,193
20250121,132900,1553514945,709,708,709,708,5005
20250121,132800,1549968433,708,708,708,708,0
20250121,132700,1549968433,708,708,708,708,221
20250121,132600,1549811965,708,708,708,708,200
20250121,132500,1549670365,708,708,708,708,200
20250121,132400,1549528765,708,708,708,708,0
20250121,132300,1549528765,708,707,708,707,84
20250121,132200,1549469373,708,706,708,706,8948
20250121,132100,1543145464,706,706,706,706,1
20250121,132000,1543144758,707,707,707,707,1
20250121,131900,1543144051,708,708,708,708,2
20250121,131800,1543142635,708,708,708,708,4
20250121,131700,1543139803,708,708,708,708,20
20250121,131600,1543125643,708,708,708,708,67
20250121,131500,1543078207,708,708,708,708,0
20250121,131400,1543078207,708,708,708,708,22
20250121,131300,1543062631,708,708,708,708,1
20250121,131200,1543061923,708,707,708,705,966
20250121,131100,1542380766,707,707,707,707,0
20250121,131000,1542380766,707,707,707,707,5800
20250121,130900,1538280166,707,707,707,707,0
20250121,130800,1538280166,707,707,707,707,0
20250121,130700,1538280166,707,707,707,707,0
20250121,130600,1538280166,707,707,707,707,405
20250121,130500,1537993831,707,707,707,707,160
20250121,130400,1537880711,708,708,708,708,1
20250121,130300,1537880003,708,708,708,708,2
20250121,130200,1537878587,708,708,708,704,251
20250121,130100,1537701852,708,704,708,704,259
20250121,130000,1537518708,704,705,705,704,1800
20250121,125900,1536251406,708,708,708,708,500
20250121,125800,1535897406,709,709,709,709,471
20250121,125700,1535563467,709,707,710,707,6962
20250121,125600,1530634926,707,706,707,705,3300
20250121,125500,1528304400,706,705,707,705,1860
20250121,125400,1526991700,706,703,706,703,12976
20250121,125300,1517851378,704,704,704,704,0
20250121,125200,1517851378,704,703,704,703,788
20250121,125100,1517297318,704,703,704,703,1004
20250121,125000,1516590599,703,704,704,703,1010
20250121,124900,1515879563,704,700,704,700,12216
20250121,124800,1507291677,700,700,700,700,15504
20250121,124700,1496438877,700,700,700,700,55
20250121,124600,1496400377,700,700,700,693,204
20250121,124500,1496257793,700,700,700,700,2
20250121,124400,1496256393,700,693,700,693,103
20250121,124300,1496184314,700,699,700,699,3531
20250121,124200,1493713848,699,693,699,693,2639
20250121,124100,1491873021,689,689,689,689,0
20250121,124000,1491873021,689,693,693,689,6592
20250121,123900,1487330322,693,693,693,693,1
20250121,123800,1487329629,692,692,692,692,502
20250121,123700,1486982245,692,689,692,689,583
20250121,123600,1486579974,689,695,695,689,159592
20250121,123500,1376454674,691,695,695,691,105
20250121,123400,1376381929,691,691,691,691,4289
20250121,123300,1373418230,691,691,691,691,712
20250121,123200,1372926238,691,692,692,691,10351
20250121,123100,1365773384,696,694,696,694,2
20250121,123000,1365771994,695,692,695,692,8719
20250121,122900,1359728015,692,696,696,692,460
20250121,122800,1359408887,696,699,699,693,21148
20250121,122700,1344740341,694,701,701,694,20285
20250121,122600,1330662539,694,701,701,694,8593
20250121,122500,1324688686,696,698,698,696,5
20250121,122400,1324685203,702,702,702,702,51
20250121,122300,1324649401,700,701,701,700,3001
20250121,122200,1322548700,695,701,702,695,38016
20250121,122100,1296046796,701,703,703,701,873
20250121,122000,1295434283,703,703,703,703,811
20250121,121900,1294864150,703,703,703,703,1
20250121,121800,1294863447,703,703,703,703,2
20250121,121700,1294862041,703,703,703,703,1
20250121,121600,1294861338,703,703,703,703,4
20250121,121500,1294858526,703,703,703,703,0
20250121,121400,1294858526,703,703,703,703,0
20250121,121300,1294858526,703,703,703,703,165
20250121,121200,1294742531,703,702,703,702,29
20250121,121100,1294722172,702,701,702,701,2
20250121,121000,1294720769,699,699,699,699,0
20250121,120900,1294720769,699,701,701,699,2300
20250121,120800,1293110469,703,703,703,703,0
20250121,120700,1293110469,703,703,703,703,1
20250121,120600,1293109766,697,697,697,697,954
20250121,120500,1292444828,697,697,697,697,950
20250121,120400,1291782678,699,700,700,698,8863
20250121,120300,1285592826,702,702,702,702,345
20250121,120200,1285350636,700,700,700,700,478
20250121,120100,1285016036,703,703,703,703,100
20250121,120000,1284945736,703,703,703,703,0
20250121,115900,1284945736,703,703,703,703,0
20250121,115800,1284945736,703,701,703,701,2079
20250121,115700,1283486357,704,704,704,703,1003
20250121,115600,1282780246,704,704,704,704,0
20250121,115500,1282780246,704,704,704,704,0
20250121,115400,1282780246,704,704,704,701,4001
20250121,115300,1279972542,704,704,704,701,4504
20250121,115200,1276807726,701,701,701,701,105
20250121,115100,1276734121,704,704,704,704,1
20250121,115000,1276733417,703,703,703,703,1
20250121,114900,1276732714,704,703,704,703,4
20250121,114800,1276729900,704,704,704,704,1001
20250121,114700,1276025196,701,701,701,701,20
20250121,114600,1276011176,704,705,705,704,5801
20250121,114500,1271927271,705,705,705,705,0
20250121,114400,1271927271,705,704,705,704,31
20250121,114300,1271905446,704,701,704,701,7900
20250121,114200,1266352146,702,702,702,702,0
20250121,114100,1266352146,702,702,702,702,0
20250121,114000,1266352146,702,702,702,702,0
20250121,113900,1266352146,702,702,702,702,6
20250121,113800,1266347934,704,699,704,699,40
20250121,113700,1266319874,704,704,704,704,1
20250121,113600,1266319170,699,699,699,699,366
20250121,113500,1266063336,704,704,704,704,366
20250121,113400,1265805672,704,704,704,699,3139
20250121,113300,1263611491,703,703,703,703,2230
20250121,113200,1262043801,703,703,703,703,38
20250121,113100,1262017087,703,703,703,703,1
20250121,113000,1262016384,703,699,703,699,6115
20250121,112900,1257741995,702,703,703,700,40
20250121,112800,1257713925,703,703,703,703,1
20250121,112700,1257713222,703,703,703,703,3375
20250121,112600,1255340597,703,703,703,703,500
20250121,112500,1254989097,704,704,704,704,0
20250121,112400,1254989097,704,704,704,704,384
20250121,112300,1254718761,704,704,704,704,0
20250121,112200,1254718761,704,706,706,699,2243
20250121,112100,1253141467,705,706,706,705,13254
20250121,112000,1243797283,705,705,706,705,2328
20250121,111900,1242156042,705,702,705,702,3572
20250121,111800,1239641588,702,702,702,702,0
20250121,111700,1239641588,702,702,702,702,200
20250121,111600,1239501188,702,700,702,699,14901
20250121,111500,1229070538,699,699,699,699,2971
20250121,111400,1226993809,697,697,697,697,0
20250121,111300,1226993809,697,697,697,697,270
20250121,111200,1226805619,696,696,696,696,382
20250121,111100,1226539747,700,700,700,700,382
20250121,111000,1226272347,700,700,700,700,0
20250121,110900,1226272347,700,700,700,700,1
20250121,110800,1226271647,697,698,698,696,3386
20250121,110700,1223909818,699,700,700,699,524
20250121,110600,1223543541,699,699,699,699,500
20250121,110500,1223194041,699,699,699,699,1270
20250121,110400,1222306311,700,700,700,700,22
20250121,110300,1222290911,700,700,700,699,5830
20250121,110200,1218214925,700,700,700,700,0
20250121,110100,1218214925,700,700,700,700,2142
20250121,110000,1216715525,699,701,701,699,5520
20250121,105900,1212853025,701,701,701,701,0
20250121,105800,1212853025,701,701,701,701,1
20250121,105700,1212852324,699,699,699,699,2148
20250121,105600,1211350872,701,701,701,701,5
20250121,105500,1211347367,701,701,701,701,1
20250121,105400,1211346666,700,700,700,700,0
20250121,105300,1211346666,700,700,700,700,1162
20250121,105200,1210533266,700,702,702,700,12134
20250121,105100,1202031567,702,702,702,702,1
20250121,105000,1202030865,703,700,703,700,32722
20250121,104900,1179125459,698,698,698,698,55277
20250121,104800,1140542113,698,698,698,698,464
20250121,104700,1140218241,698,695,698,695,500
20250121,104600,1139869780,690,693,693,690,14565
20250121,104500,1129804955,697,697,698,693,1502
20250121,104400,1128762040,698,697,698,697,6476
20250121,104300,1124248266,697,697,697,693,6723
20250121,104200,1119562339,697,695,697,695,1531
20250121,104100,1118496514,695,693,695,693,1694
20250121,104000,1117322570,690,690,690,690,0
20250121,103900,1117322570,690,690,690,690,7251
20250121,103800,1112319380,692,690,692,690,1307
20250121,103700,1111415336,690,690,690,690,1077
20250121,103600,1110672206,690,690,690,690,1098
20250121,103500,1109914586,690,690,690,690,398
20250121,103400,1109639966,690,691,691,690,1135
20250121,103300,1108855750,691,693,693,691,3381
20250121,103200,1106514623,693,693,693,692,1479
20250121,103100,1105489977,691,693,693,691,3764
20250121,103000,1102888939,693,691,693,691,1956
20250121,102900,1101535217,687,687,688,687,1226
20250121,102800,1100692748,691,691,692,691,216
20250121,102700,1100543478,687,690,690,687,8568
20250121,102600,1094641720,695,695,695,695,1
20250121,102500,1094641025,691,693,695,691,580
20250121,102400,1094239732,698,691,698,691,8141
20250121,102300,1088599738,695,692,695,692,1451
20250121,102200,1087594356,695,695,695,695,8
20250121,102100,1087588796,695,695,695,695,0
20250121,102000,1087588796,695,694,695,694,101
20250121,101900,1087518602,695,694,695,694,1812
20250121,101800,1086259602,695,691,695,690,2408
20250121,101700,1084597935,690,695,695,690,17166
20250121,101600,1072725011,696,692,696,692,773
20250121,101500,1072189004,692,693,693,692,667
20250121,101400,1071726917,692,698,698,692,21245
20250121,101300,1056965730,699,699,699,699,940
20250121,101200,1056308670,699,697,699,697,1900
20250121,101100,1054984168,697,699,699,697,9733
20250121,101000,1048197814,700,700,700,699,3456
20250121,100900,1045778669,703,703,703,703,0
20250121,100800,1045778669,703,699,703,699,679
20250121,100700,1045303376,699,705,705,699,5158
20250121,100600,1041693501,707,707,707,707,1
20250121,100500,1041692794,707,708,708,707,1317
20250121,100400,1040761674,710,715,715,710,15408
20250121,100300,1029813477,715,708,715,708,20375
20250121,100200,1015312177,707,700,707,700,36826
20250121,100100,989374453,697,698,698,696,483
20250121,100000,989037985,700,701,701,700,6830
20250121,095900,984255984,700,700,702,696,30107
20250121,095800,963163431,704,696,704,694,26960
20250121,095700,944274365,696,694,696,691,4682
20250121,095600,941020472,690,689,690,689,15429
20250121,095500,930374880,687,688,689,686,1642
20250121,095400,929246793,688,685,690,685,3136
20250121,095300,927092536,684,685,685,684,40
20250121,095200,927065146,687,683,688,681,2278
20250121,095100,925510394,680,680,684,680,4556
20250121,095000,922409275,680,692,692,672,50938
20250121,094900,887631052,692,692,692,692,100
20250121,094800,887561852,690,692,693,689,20563
20250121,094700,873371519,691,691,694,691,10348
20250121,094600,866209217,690,691,691,690,19742
20250121,094500,852569974,689,689,689,689,0
20250121,094400,852569974,689,692,692,689,10396
20250121,094300,845392688,692,695,696,692,4558
20250121,094200,842229748,695,698,703,695,10194
20250121,094100,835133819,699,703,706,698,14652
20250121,094000,824846456,703,700,703,700,14589
20250121,093900,814604681,700,694,702,694,29580
20250121,093800,794037074,694,693,695,690,25334
20250121,093700,776504493,695,700,701,694,44438
20250121,093600,745545778,700,701,702,700,14111
20250121,093500,735645877,701,705,709,697,52490
20250121,093400,698829442,704,700,704,700,4443
20250121,093300,695708816,700,700,701,700,2579
20250121,093200,693903015,702,702,702,701,1629
20250121,093100,692760670,701,701,704,701,2372
20250121,093000,691097718,701,704,704,701,941
20250121,092900,690436547,704,705,705,701,5550
20250121,092800,686544095,704,705,705,696,15391
20250121,092700,675757066,705,706,706,705,6294
20250121,092600,671315926,706,713,713,705,49772
20250121,092500,636015523,713,717,721,713,9313
20250121,092400,629348679,719,725,728,717,13810
20250121,092300,619404514,727,724,727,724,7752
20250121,092200,613782159,725,722,726,712,65478
20250121,092100,566473526,724,713,724,713,32836
20250121,092000,542847864,713,704,713,704,18298
20250121,091900,529866521,703,709,709,703,4003
20250121,091800,527042764,709,700,709,700,11829
20250121,091700,518706961,697,706,708,695,87113
20250121,091600,457849472,700,707,710,700,77186
20250121,091500,403517323,708,711,715,708,14538
20250121,091400,393188743,714,716,718,710,31033
20250121,091300,371063914,715,716,721,714,21871
20250121,091200,355384391,711,718,720,710,43717
20250121,091100,324188146,718,724,727,716,18464
20250121,091000,310899690,726,731,731,723,34010
20250121,090900,286192435,733,736,736,731,3689
20250121,090800,283495261,732,733,738,728,28843
20250121,090700,262411129,735,736,744,732,57285
20250121,090600,220273941,736,730,744,725,55624
20250121,090500,179483562,730,723,730,711,98249
20250121,090400,108547605,721,757,757,720,119984
20250121,090300,20150408,757,757,761,750,9927
20250121,090200,12671626,757,751,764,751,8587
20250121,090100,6215101,764,761,765,750,4103
20250121,090000,3120192,762,765,765,762,4089