stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,185200,512069338,672,672,672,672,7230
20250110,185100,512069338,672,672,672,672,0
20250110,185000,512069338,672,672,672,672,0
20250110,184900,512069338,672,672,672,672,0
20250110,184800,512069338,672,672,672,672,0
20250110,184700,512069338,672,672,672,672,0
20250110,184600,512069338,672,672,672,672,0
20250110,184500,512069338,672,672,672,672,0
20250110,184400,512069338,672,672,672,672,0
20250110,184300,512069338,672,672,672,672,0
20250110,184200,512069338,672,672,672,672,0
20250110,184100,512069338,672,672,672,672,0
20250110,184000,512069338,672,672,672,672,0
20250110,183900,512069338,672,672,672,672,0
20250110,183800,512069338,672,672,672,672,0
20250110,183700,512069338,672,672,672,672,0
20250110,183600,512069338,672,672,672,672,0
20250110,183500,512069338,672,672,672,672,0
20250110,183400,512069338,672,672,672,672,0
20250110,183300,512069338,672,672,672,672,0
20250110,183200,512069338,672,672,672,672,0
20250110,183100,512069338,672,672,672,672,0
20250110,183000,512069338,672,672,672,672,0
20250110,182900,512069338,672,672,672,672,0
20250110,182800,512069338,672,672,672,672,0
20250110,182700,512069338,672,672,672,672,0
20250110,182600,512069338,672,672,672,672,0
20250110,182500,512069338,672,672,672,672,0
20250110,182400,512069338,672,672,672,672,0
20250110,182300,512069338,672,672,672,672,0
20250110,182200,512069338,672,672,672,672,7230
20250110,182100,512069338,672,672,672,672,0
20250110,182000,512069338,672,672,672,672,0
20250110,181900,512069338,672,672,672,672,0
20250110,181800,512069338,672,672,672,672,0
20250110,181700,512069338,672,672,672,672,0
20250110,181600,512069338,672,672,672,672,0
20250110,181500,512069338,672,672,672,672,0
20250110,181400,512069338,672,672,672,672,0
20250110,181300,512069338,672,672,672,672,0
20250110,181200,512069338,672,672,672,672,0
20250110,181100,512069338,672,672,672,672,0
20250110,181000,512069338,672,672,672,672,0
20250110,180900,512069338,672,672,672,672,0
20250110,180800,512069338,672,672,672,672,0
20250110,180700,512069338,672,672,672,672,0
20250110,180600,512069338,672,672,672,672,0
20250110,180500,512069338,672,672,672,672,0
20250110,180400,512069338,672,672,672,672,0
20250110,180300,512069338,672,672,672,672,0
20250110,180200,512069338,672,672,672,672,0
20250110,180100,512069338,672,672,672,672,0
20250110,180000,512069338,672,672,672,672,0
20250110,175900,512069338,672,672,672,672,0
20250110,175800,512069338,672,672,672,672,0
20250110,175700,512069338,672,672,672,672,0
20250110,175600,512069338,672,672,672,672,0
20250110,175500,512069338,672,672,672,672,0
20250110,175400,512069338,672,672,672,672,0
20250110,175300,512069338,672,672,672,672,0
20250110,175200,512069338,672,672,672,672,7230
20250110,175100,512069338,672,672,672,672,0
20250110,175000,512069338,672,672,672,672,0
20250110,174900,512069338,672,672,672,672,0
20250110,174800,512069338,672,672,672,672,0
20250110,174700,512069338,672,672,672,672,0
20250110,174600,512069338,672,672,672,672,0
20250110,174500,512069338,672,672,672,672,0
20250110,174400,512069338,672,672,672,672,0
20250110,174300,512069338,672,672,672,672,0
20250110,174200,512069338,672,672,672,672,0
20250110,174100,512069338,672,672,672,672,0
20250110,174000,512069338,672,672,672,672,0
20250110,173900,512069338,672,672,672,672,0
20250110,173800,512069338,672,672,672,672,0
20250110,173700,512069338,672,672,672,672,0
20250110,173600,512069338,672,672,672,672,0
20250110,173500,512069338,672,672,672,672,0
20250110,173400,512069338,672,672,672,672,0
20250110,173300,512069338,672,672,672,672,0
20250110,173200,512069338,672,672,672,672,0
20250110,173100,512069338,672,672,672,672,0
20250110,173000,512069338,672,672,672,672,0
20250110,172900,512069338,672,672,672,672,0
20250110,172800,512069338,672,672,672,672,0
20250110,172700,512069338,672,672,672,672,0
20250110,172600,512069338,672,672,672,672,0
20250110,172500,512069338,672,672,672,672,0
20250110,172400,512069338,672,672,672,672,0
20250110,172300,512069338,672,672,672,672,0
20250110,172200,512069338,672,672,672,672,7230
20250110,172100,512069338,672,672,672,672,0
20250110,172000,512069338,672,672,672,672,0
20250110,171900,512069338,672,672,672,672,0
20250110,171800,512069338,672,672,672,672,0
20250110,171700,512069338,672,672,672,672,0
20250110,171600,512069338,672,672,672,672,0
20250110,171500,512069338,672,672,672,672,0
20250110,171400,512069338,672,672,672,672,0
20250110,171300,512069338,672,672,672,672,0
20250110,171200,512069338,672,672,672,672,0
20250110,171100,512069338,672,672,672,672,0
20250110,171000,512069338,672,672,672,672,0
20250110,170900,512069338,672,672,672,672,0
20250110,170800,512069338,672,672,672,672,0
20250110,170700,512069338,672,672,672,672,0
20250110,170600,512069338,672,672,672,672,0
20250110,170500,512069338,672,672,672,672,0
20250110,170400,512069338,672,672,672,672,0
20250110,170300,512069338,672,672,672,672,0
20250110,170200,512069338,672,672,672,672,0
20250110,170100,512069338,672,672,672,672,0
20250110,170000,512069338,672,672,672,672,0
20250110,165900,512069338,672,672,672,672,0
20250110,165800,512069338,672,672,672,672,0
20250110,165700,512069338,672,672,672,672,0
20250110,165600,512069338,672,672,672,672,0
20250110,165500,512069338,672,672,672,672,0
20250110,165400,512069338,672,672,672,672,0
20250110,165300,512069338,672,672,672,672,0
20250110,165200,512069338,672,672,672,672,7230
20250110,165100,512069338,672,672,672,672,0
20250110,165000,512069338,672,672,672,672,0
20250110,164900,512069338,672,672,672,672,0
20250110,164800,512069338,672,672,672,672,0
20250110,164700,512069338,672,672,672,672,0
20250110,164600,512069338,672,672,672,672,0
20250110,164500,512069338,672,672,672,672,0
20250110,164400,512069338,672,672,672,672,0
20250110,164300,512069338,672,672,672,672,0
20250110,164200,512069338,672,672,672,672,0
20250110,164100,512069338,672,672,672,672,0
20250110,164000,512069338,672,672,672,672,0
20250110,163900,512069338,672,672,672,672,0
20250110,163800,512069338,672,672,672,672,0
20250110,163700,512069338,672,672,672,672,0
20250110,163600,512069338,672,672,672,672,0
20250110,163500,512069338,672,672,672,672,0
20250110,163400,512069338,672,672,672,672,0
20250110,163300,512069338,672,672,672,672,0
20250110,163200,512069338,672,672,672,672,0
20250110,163100,512069338,672,672,672,672,0
20250110,163000,512069338,672,672,672,672,0
20250110,162900,512069338,672,672,672,672,0
20250110,162800,512069338,672,672,672,672,0
20250110,162700,512069338,672,672,672,672,0
20250110,162600,512069338,672,672,672,672,0
20250110,162500,512069338,672,672,672,672,0
20250110,162400,512069338,672,672,672,672,0
20250110,162300,512069338,672,672,672,672,0
20250110,162200,512069338,672,672,672,672,7230
20250110,162100,512069338,672,672,672,672,0
20250110,162000,512069338,672,672,672,672,0
20250110,161900,512069338,672,672,672,672,0
20250110,161800,512069338,672,672,672,672,0
20250110,161700,512069338,672,672,672,672,0
20250110,161600,512069338,672,672,672,672,0
20250110,161500,512069338,672,672,672,672,0
20250110,161400,512069338,672,672,672,672,0
20250110,161300,512069338,672,672,672,672,0
20250110,161200,512069338,672,672,672,672,0
20250110,161100,512069338,672,672,672,672,0
20250110,161000,512069338,672,672,672,672,0
20250110,160900,512069338,672,672,672,672,0
20250110,160800,512069338,672,672,672,672,0
20250110,160700,512069338,672,672,672,672,0
20250110,160600,512069338,672,672,672,672,0
20250110,160500,512069338,672,672,672,672,0
20250110,160400,512069338,672,672,672,672,0
20250110,160300,512069338,672,672,672,672,0
20250110,160200,512069338,672,672,672,672,0
20250110,160100,512069338,672,672,672,672,0
20250110,160000,512069338,672,672,672,672,0
20250110,155900,512069338,672,672,672,672,0
20250110,155800,512069338,672,672,672,672,0
20250110,155700,512069338,672,672,672,672,0
20250110,155600,512069338,672,672,672,672,0
20250110,155500,512069338,672,672,672,672,0
20250110,155400,512069338,672,672,672,672,0
20250110,155300,512069338,672,672,672,672,0
20250110,155200,512069338,672,672,672,672,7230
20250110,155100,512069338,672,672,672,672,0
20250110,155000,512069338,672,672,672,672,0
20250110,154900,512069338,672,672,672,672,0
20250110,154800,512069338,672,672,672,672,0
20250110,154700,512069338,672,672,672,672,0
20250110,154600,512069338,672,672,672,672,0
20250110,154500,512069338,672,672,672,672,0
20250110,154400,512069338,672,672,672,672,0
20250110,154300,512069338,672,672,672,672,0
20250110,154200,512069338,672,672,672,672,0
20250110,154100,512069338,672,672,672,672,0
20250110,154000,512069338,672,672,672,672,0
20250110,153900,512069338,672,672,672,672,0
20250110,153800,512069338,672,672,672,672,0
20250110,153700,512069338,672,672,672,672,0
20250110,153600,512069338,672,672,672,672,0
20250110,153500,512069338,672,672,672,672,0
20250110,153400,512069338,672,672,672,672,0
20250110,153300,512069338,672,672,672,672,0
20250110,153200,512069338,672,672,672,672,0
20250110,153100,512069338,672,672,672,672,0
20250110,153000,512069338,672,672,672,672,7230
20250110,152900,507210778,672,672,672,672,0
20250110,152800,507210778,672,672,672,672,0
20250110,152700,507210778,672,672,672,672,0
20250110,152600,507210778,672,672,672,672,0
20250110,152500,507210778,672,672,672,672,0
20250110,152400,507210778,672,672,672,672,0
20250110,152300,507210778,672,672,672,672,0
20250110,152200,507210778,672,672,672,672,0
20250110,152100,507210778,672,672,672,672,0
20250110,152000,507210778,672,672,672,672,0
20250110,151900,507210778,672,672,672,672,2940
20250110,151800,505235098,672,672,672,670,893
20250110,151700,504635006,672,671,672,670,5672
20250110,151600,500826439,672,672,672,672,54
20250110,151500,500790151,672,671,672,671,1080
20250110,151400,500064398,671,671,672,671,6
20250110,151300,500060371,671,671,672,671,2946
20250110,151200,498081337,671,671,671,670,2943
20250110,151100,496106586,671,671,671,671,1191
20250110,151000,495307425,671,671,671,671,2147
20250110,150900,493866788,671,671,671,671,5592
20250110,150800,490114556,671,671,671,671,0
20250110,150700,490114556,671,670,671,670,966
20250110,150600,489466636,671,671,671,671,8398
20250110,150500,483831578,672,671,672,671,11104
20250110,150400,476369691,672,672,672,672,1236
20250110,150300,475539099,672,672,672,672,100
20250110,150200,475471899,672,672,673,672,2578
20250110,150100,473738557,672,672,673,672,2320
20250110,150000,472178218,672,671,672,671,1208
20250110,145900,471366542,671,672,672,671,1312
20250110,145800,470484978,672,672,672,671,1912
20250110,145700,469201125,672,673,673,672,929
20250110,145600,468575910,672,672,672,671,971
20250110,145500,467923399,672,672,673,672,999
20250110,145400,467252049,672,669,672,668,73126
20250110,145300,418218372,669,668,669,668,2029
20250110,145200,416861617,668,668,668,668,1834
20250110,145100,415636505,668,667,668,667,1111
20250110,145000,414894468,668,668,668,668,1150
20250110,144900,414126268,668,668,668,668,1
20250110,144800,414125600,668,668,668,668,1770
20250110,144700,412943240,667,668,668,667,4032
20250110,144600,410251465,668,668,668,667,2056
20250110,144500,408880057,667,668,668,667,1639
20250110,144400,407785268,668,668,668,667,2411
20250110,144300,406174725,668,668,668,668,1189
20250110,144200,405380473,668,668,668,668,924
20250110,144100,404763241,668,668,668,668,1070
20250110,144000,404048481,668,668,668,668,5
20250110,143900,404045141,667,668,668,667,55
20250110,143800,404008451,669,668,669,668,159
20250110,143700,403902232,668,669,669,668,6764
20250110,143600,399383860,669,669,669,669,1345
20250110,143500,398484055,669,669,669,668,7374
20250110,143400,393555859,669,669,669,669,0
20250110,143300,393555859,669,669,669,668,634
20250110,143200,393132213,669,668,669,668,9389
20250110,143100,386852552,668,668,668,668,523
20250110,143000,386503188,667,667,668,667,214
20250110,142900,386360437,668,667,668,667,1115
20250110,142800,385616232,668,668,668,668,0
20250110,142700,385616232,668,668,668,668,0
20250110,142600,385616232,668,667,668,667,904
20250110,142500,385013260,668,667,668,667,1071
20250110,142400,384298833,668,668,668,668,20
20250110,142300,384285473,668,668,668,668,866
20250110,142200,383706985,668,666,668,666,1420
20250110,142100,382761257,668,668,668,667,3662
20250110,142000,380317563,668,668,668,667,13
20250110,141900,380308882,667,668,669,667,10880
20250110,141800,373043170,668,667,668,667,1109
20250110,141700,372303458,668,668,668,667,2960
20250110,141600,370328278,668,668,668,668,496
20250110,141500,369996950,668,667,668,667,2265
20250110,141400,368484930,668,666,668,666,16725
20250110,141300,357345011,666,665,666,665,3545
20250110,141200,354984146,666,666,666,666,5
20250110,141100,354980816,665,664,665,664,1130
20250110,141000,354229466,666,666,666,666,0
20250110,140900,354229466,666,666,666,665,5930
20250110,140800,350285931,665,666,666,665,102
20250110,140700,350218099,666,666,666,666,5
20250110,140600,350214769,665,665,665,665,5499
20250110,140500,346557934,665,666,666,665,502
20250110,140400,346224103,666,666,666,666,3
20250110,140300,346222105,666,666,666,666,801
20250110,140200,345688639,665,666,666,665,5001
20250110,140100,342362973,666,665,666,665,213
20250110,140000,342221327,665,665,665,665,8863
20250110,135900,336327432,665,665,665,665,37
20250110,135800,336302827,664,665,665,664,174
20250110,135700,336187187,665,665,665,665,0
20250110,135600,336187187,665,665,665,665,1091
20250110,135500,335461672,665,665,665,665,2751
20250110,135400,333632257,665,665,666,665,2825
20250110,135300,331752647,665,664,665,664,1856
20250110,135200,330518809,664,664,664,664,50
20250110,135100,330485609,665,664,665,664,1926
20250110,135000,329205529,665,665,665,665,154
20250110,134900,329103119,665,665,665,664,525
20250110,134800,328754514,665,665,665,665,1421
20250110,134700,327809549,665,664,665,664,28
20250110,134600,327790933,665,665,665,665,950
20250110,134500,327159183,666,666,666,666,0
20250110,134400,327159183,666,663,666,663,5274
20250110,134300,323662491,666,665,666,665,2320
20250110,134200,322118504,665,666,666,665,2673
20250110,134100,320339506,666,665,666,665,1190
20250110,134000,319546969,665,664,665,664,3106
20250110,133900,317482490,665,664,665,664,1038
20250110,133800,316793231,664,665,665,664,2114
20250110,133700,315387922,665,664,665,664,3123
20250110,133600,313311128,665,663,665,663,4428
20250110,133500,310373563,662,661,662,661,25036
20250110,133400,293804731,662,662,662,661,1455
20250110,133300,292841975,662,662,662,662,34
20250110,133200,292819467,661,660,661,660,12670
20250110,133100,284444817,661,661,661,661,10
20250110,133000,284438207,661,661,661,661,0
20250110,132900,284438207,661,661,661,661,1426
20250110,132800,283495621,661,660,661,660,405
20250110,132700,283228316,660,661,661,660,1029
20250110,132600,282548167,661,661,661,661,100
20250110,132500,282482067,661,661,661,661,33
20250110,132400,282460254,661,660,661,660,1207
20250110,132300,281662447,660,660,660,660,510
20250110,132200,281325847,660,660,660,660,7815
20250110,132100,276167947,660,660,660,660,7910
20250110,132000,270947347,660,660,660,660,1306
20250110,131900,270085387,660,660,660,660,0
20250110,131800,270085387,660,660,660,660,1255
20250110,131700,269257087,660,660,660,660,1285
20250110,131600,268408987,660,659,660,659,342
20250110,131500,268183406,660,660,660,660,0
20250110,131400,268183406,660,660,660,660,16
20250110,131300,268172846,660,660,660,660,1182
20250110,131200,267392726,660,660,660,660,19
20250110,131100,267380186,659,659,660,659,2205
20250110,131000,265925986,659,659,659,659,0
20250110,130900,265925986,659,659,659,659,859
20250110,130800,265359905,659,659,659,659,0
20250110,130700,265359905,659,659,659,659,912
20250110,130600,264758897,659,659,659,659,0
20250110,130500,264758897,659,660,660,659,1527
20250110,130400,263752493,660,660,660,660,10
20250110,130300,263745893,660,659,660,659,3052
20250110,130200,261731886,660,660,660,660,0
20250110,130100,261731886,660,660,660,660,0
20250110,130000,261731886,660,659,660,659,682
20250110,125900,261282428,660,660,660,660,10
20250110,125800,261275828,660,660,660,660,1194
20250110,125700,260487788,660,660,660,660,1
20250110,125600,260487128,659,659,659,659,220
20250110,125500,260342148,660,660,660,660,655
20250110,125400,259909848,660,660,660,660,1117
20250110,125300,259172628,660,660,660,660,0
20250110,125200,259172628,660,660,660,660,1110
20250110,125100,258440028,660,660,660,660,2
20250110,125000,258438708,659,659,659,659,0
20250110,124900,258438708,659,659,659,659,0
20250110,124800,258438708,659,660,660,659,2324
20250110,124700,256907168,660,659,660,659,10652
20250110,124600,249879641,659,659,659,659,1
20250110,124500,249878982,659,659,659,659,5
20250110,124400,249875687,659,659,659,659,0
20250110,124300,249875687,659,659,659,659,4291
20250110,124200,247047918,659,659,659,659,23
20250110,124100,247032761,659,659,659,659,1
20250110,124000,247032102,660,660,660,660,12
20250110,123900,247024182,660,660,660,660,32
20250110,123800,247003062,660,660,660,660,75
20250110,123700,246953562,660,660,660,660,81
20250110,123600,246900102,660,660,660,660,324
20250110,123500,246686262,659,659,659,659,0
20250110,123400,246686262,659,659,659,659,0
20250110,123300,246686262,659,660,660,659,720
20250110,123200,246211282,659,659,659,659,45
20250110,123100,246181627,659,659,659,659,0
20250110,123000,246181627,659,659,659,659,200
20250110,122900,246049827,659,659,659,659,0
20250110,122800,246049827,659,659,659,659,0
20250110,122700,246049827,659,659,659,659,1918
20250110,122600,244785865,659,659,659,659,2005
20250110,122500,243464570,658,658,658,658,0
20250110,122400,243464570,658,658,658,658,150
20250110,122300,243365870,659,659,659,659,617
20250110,122200,242959267,659,659,659,659,0
20250110,122100,242959267,659,659,659,659,500
20250110,122000,242629767,659,659,659,659,14
20250110,121900,242620541,658,658,658,658,200
20250110,121800,242488941,659,659,659,659,0
20250110,121700,242488941,659,659,659,659,0
20250110,121600,242488941,659,659,659,659,5
20250110,121500,242485646,658,658,658,658,220
20250110,121400,242340886,658,658,658,658,0
20250110,121300,242340886,658,658,658,658,300
20250110,121200,242143486,660,660,660,660,0
20250110,121100,242143486,660,660,660,660,0
20250110,121000,242143486,660,660,660,660,0
20250110,120900,242143486,660,660,660,660,202
20250110,120800,242010166,660,660,660,660,0
20250110,120700,242010166,660,660,660,660,14
20250110,120600,242000926,658,658,658,658,2478
20250110,120500,240370402,658,658,658,658,702
20250110,120400,239908486,658,658,658,658,0
20250110,120300,239908486,658,658,658,658,0
20250110,120200,239908486,658,658,658,658,0
20250110,120100,239908486,658,658,658,658,10
20250110,120000,239901906,658,658,658,657,10010
20250110,115900,233325326,658,658,658,658,2832
20250110,115800,231461870,658,658,658,658,4
20250110,115700,231459238,655,657,657,655,38660
20250110,115600,206079017,658,658,658,658,5365
20250110,115500,202548847,660,659,660,659,2181
20250110,115400,201111567,659,659,659,659,2427
20250110,115300,199512174,660,659,660,659,72
20250110,115200,199464722,660,659,660,659,330
20250110,115100,199247248,659,659,659,659,4
20250110,115000,199244612,659,659,659,659,13
20250110,114900,199236045,659,659,659,659,205
20250110,114800,199100950,659,659,659,659,16
20250110,114700,199090406,659,659,659,659,79
20250110,114600,199038345,660,660,660,660,5309
20250110,114500,195534405,660,659,660,659,201
20250110,114400,195401945,660,660,660,660,0
20250110,114300,195401945,660,660,660,660,40
20250110,114200,195375545,660,659,660,659,15
20250110,114100,195365659,659,659,659,659,0
20250110,114000,195365659,659,659,659,659,1700
20250110,113900,194245359,659,659,659,659,0
20250110,113800,194245359,659,659,659,659,0
20250110,113700,194245359,659,659,659,659,1
20250110,113600,194244700,659,659,659,659,0
20250110,113500,194244700,659,659,659,659,90
20250110,113400,194185390,658,659,659,658,2
20250110,113300,194184073,659,659,659,659,42
20250110,113200,194156395,659,659,659,659,0
20250110,113100,194156395,659,657,659,657,220
20250110,113000,194011615,659,659,659,659,0
20250110,112900,194011615,659,659,659,659,3
20250110,112800,194009638,658,659,659,658,18
20250110,112700,193997793,658,658,658,658,2000
20250110,112600,192681793,658,658,658,658,0
20250110,112500,192681793,658,659,659,658,201
20250110,112400,192549534,659,659,659,659,1010
20250110,112300,191883944,660,660,660,660,0
20250110,112200,191883944,660,660,660,660,0
20250110,112100,191883944,660,658,660,656,1001
20250110,112000,191225885,660,660,660,660,1
20250110,111900,191225225,658,658,658,658,2374
20250110,111800,189663133,658,658,658,658,9164
20250110,111700,183633221,658,658,658,658,1015
20250110,111600,182965351,658,658,658,658,0
20250110,111500,182965351,658,658,658,658,0
20250110,111400,182965351,658,658,658,658,0
20250110,111300,182965351,658,658,658,658,30
20250110,111200,182945611,657,657,658,657,113
20250110,111100,182871368,657,657,657,657,5791
20250110,111000,179066681,657,657,657,657,30
20250110,110900,179046971,657,657,657,657,130
20250110,110800,178961561,657,657,657,657,0
20250110,110700,178961561,657,657,657,657,0
20250110,110600,178961561,657,657,657,657,200
20250110,110500,178830161,655,655,655,655,0
20250110,110400,178830161,655,655,655,655,0
20250110,110300,178830161,655,655,655,655,3436
20250110,110200,176579581,655,656,656,655,3704
20250110,110100,174153436,657,657,657,657,32
20250110,110000,174132412,656,656,656,656,1000
20250110,105900,173476412,656,658,658,656,12872
20250110,105800,165032375,658,657,658,657,536
20250110,105700,164679692,656,657,657,656,1500
20250110,105600,163695228,658,658,658,658,0
20250110,105500,163695228,658,658,658,658,100
20250110,105400,163629428,658,657,658,657,14
20250110,105300,163620229,657,657,657,657,3241
20250110,105200,161490892,657,657,657,657,5987
20250110,105100,157557433,657,657,657,657,0
20250110,105000,157557433,657,657,657,657,0
20250110,104900,157557433,657,657,657,657,30
20250110,104800,157537723,657,657,657,657,4670
20250110,104700,154469533,658,658,658,658,0
20250110,104600,154469533,658,658,658,658,1000
20250110,104500,153811533,658,658,658,658,217
20250110,104400,153668747,658,658,658,658,109
20250110,104300,153597025,658,658,658,657,511
20250110,104200,153261288,658,658,658,658,12
20250110,104100,153253392,658,658,658,658,3
20250110,104000,153251418,658,658,658,658,1
20250110,103900,153250760,657,657,657,657,120
20250110,103800,153171920,658,658,658,658,2
20250110,103700,153170604,657,657,657,657,1
20250110,103600,153169947,657,660,660,657,9496
20250110,103500,146931069,658,660,660,658,8190
20250110,103400,141542043,660,660,660,660,0
20250110,103300,141542043,660,660,660,660,0
20250110,103200,141542043,660,660,660,660,26
20250110,103100,141524883,660,658,660,658,2317
20250110,103000,140000289,658,660,660,658,1133
20250110,102900,139254773,660,660,660,660,9
20250110,102800,139248833,658,660,660,658,14928
20250110,102700,129422427,660,659,660,658,602
20250110,102600,129025807,660,659,660,659,440
20250110,102500,128735846,660,659,660,659,62
20250110,102400,128694987,659,660,660,659,15
20250110,102300,128685097,659,659,659,659,1551
20250110,102200,127662988,660,660,660,660,0
20250110,102100,127662988,660,660,660,660,0
20250110,102000,127662988,660,660,660,660,0
20250110,101900,127662988,660,659,660,659,1002
20250110,101800,127002668,659,659,659,659,2
20250110,101700,127001350,659,660,660,659,1001
20250110,101600,126341690,660,660,660,660,1004
20250110,101500,125679050,661,661,661,661,0
20250110,101400,125679050,661,661,661,661,1
20250110,101300,125678389,661,661,661,661,22
20250110,101200,125663847,661,661,661,659,175
20250110,101100,125548410,659,660,660,659,100
20250110,101000,125482507,661,662,662,661,6524
20250110,100900,121170140,662,662,662,662,6
20250110,100800,121166168,662,662,662,662,0
20250110,100700,121166168,662,662,662,662,26
20250110,100600,121148956,662,662,662,662,2
20250110,100500,121147632,661,660,661,660,7004
20250110,100400,116523447,660,659,660,659,802
20250110,100300,115994878,659,660,660,659,3970
20250110,100200,113378637,660,660,660,660,1369
20250110,100100,112475097,660,660,660,660,0
20250110,100000,112475097,660,660,660,660,1
20250110,095900,112474437,660,659,660,659,2138
20250110,095800,111065007,660,660,660,660,864
20250110,095700,110494767,660,660,660,660,1
20250110,095600,110494107,660,660,661,660,1211
20250110,095500,109694015,660,659,660,659,16429
20250110,095400,98851075,659,659,659,659,4642
20250110,095300,95791997,659,659,659,659,1474
20250110,095200,94820631,659,659,659,659,1000
20250110,095100,94161631,659,659,659,659,3
20250110,095000,94159654,659,658,659,658,468
20250110,094900,93851704,658,659,659,657,9703
20250110,094800,87467302,658,658,659,658,1778
20250110,094700,86296479,658,659,659,658,224
20250110,094600,86149063,659,658,659,658,322
20250110,094500,85936867,659,659,659,659,5332
20250110,094400,82423079,660,659,660,659,220
20250110,094300,82278039,660,660,660,660,0
20250110,094200,82278039,660,661,661,660,1830
20250110,094100,81070232,660,660,660,660,2000
20250110,094000,79750232,661,661,661,661,15
20250110,093900,79740317,661,660,661,660,1453
20250110,093800,78781336,660,660,660,660,5499
20250110,093700,75151996,661,664,664,661,995
20250110,093600,74492393,661,664,664,661,7792
20250110,093500,69338334,664,661,664,661,14
20250110,093400,69329062,664,662,664,662,4970
20250110,093300,66036982,664,664,664,664,155
20250110,093200,65934062,664,664,664,664,1029
20250110,093100,65250806,664,662,664,662,1303
20250110,093000,64387006,662,662,662,662,928
20250110,092900,63772670,662,662,662,662,10
20250110,092800,63766050,662,662,662,662,1379
20250110,092700,62853152,664,663,664,663,1102
20250110,092600,62121622,663,664,664,663,792
20250110,092500,61595741,662,662,662,662,10
20250110,092400,61589121,664,662,664,661,425
20250110,092300,61308161,664,662,664,662,101
20250110,092200,61241297,662,662,662,662,864
20250110,092100,60669329,663,662,664,661,2857
20250110,092000,58773538,663,663,664,663,1747
20250110,091900,57614321,663,663,663,663,3408
20250110,091800,55354817,663,664,664,663,4209
20250110,091700,52560208,664,662,664,662,5024
20250110,091600,49230194,662,663,663,662,1853
20250110,091500,48002175,662,663,663,662,3853
20250110,091400,45450485,663,663,663,663,2947
20250110,091300,43496624,663,663,663,663,3488
20250110,091200,41184080,663,662,663,662,2280
20250110,091100,39672720,663,662,663,662,12
20250110,091000,39664772,662,662,662,662,4161
20250110,090900,36910190,662,663,663,660,434
20250110,090800,36623440,659,660,660,659,2224
20250110,090700,35156693,663,663,663,663,24
20250110,090600,35140781,659,661,661,659,12828
20250110,090500,26665051,660,666,666,660,8950
20250110,090400,20743901,667,667,667,667,11
20250110,090300,20736564,661,665,665,661,10006
20250110,090200,14105132,671,663,671,662,9917
20250110,090100,7520239,664,664,664,664,4091
20250110,090000,4803815,664,662,664,661,7250