stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,185200,550839058,678,678,678,678,25519
20250117,185100,550839058,678,678,678,678,0
20250117,185000,550839058,678,678,678,678,0
20250117,184900,550839058,678,678,678,678,0
20250117,184800,550839058,678,678,678,678,0
20250117,184700,550839058,678,678,678,678,0
20250117,184600,550839058,678,678,678,678,0
20250117,184500,550839058,678,678,678,678,0
20250117,184400,550839058,678,678,678,678,0
20250117,184300,550839058,678,678,678,678,0
20250117,184200,550839058,678,678,678,678,0
20250117,184100,550839058,678,678,678,678,0
20250117,184000,550839058,678,678,678,678,0
20250117,183900,550839058,678,678,678,678,0
20250117,183800,550839058,678,678,678,678,0
20250117,183700,550839058,678,678,678,678,0
20250117,183600,550839058,678,678,678,678,0
20250117,183500,550839058,678,678,678,678,0
20250117,183400,550839058,678,678,678,678,0
20250117,183300,550839058,678,678,678,678,0
20250117,183200,550839058,678,678,678,678,0
20250117,183100,550839058,678,678,678,678,0
20250117,183000,550839058,678,678,678,678,0
20250117,182900,550839058,678,678,678,678,0
20250117,182800,550839058,678,678,678,678,0
20250117,182700,550839058,678,678,678,678,0
20250117,182600,550839058,678,678,678,678,0
20250117,182500,550839058,678,678,678,678,0
20250117,182400,550839058,678,678,678,678,0
20250117,182300,550839058,678,678,678,678,0
20250117,182200,550839058,678,678,678,678,25519
20250117,182100,550839058,678,678,678,678,0
20250117,182000,550839058,678,678,678,678,0
20250117,181900,550839058,678,678,678,678,0
20250117,181800,550839058,678,678,678,678,0
20250117,181700,550839058,678,678,678,678,0
20250117,181600,550839058,678,678,678,678,0
20250117,181500,550839058,678,678,678,678,0
20250117,181400,550839058,678,678,678,678,0
20250117,181300,550839058,678,678,678,678,0
20250117,181200,550839058,678,678,678,678,0
20250117,181100,550839058,678,678,678,678,0
20250117,181000,550839058,678,678,678,678,0
20250117,180900,550839058,678,678,678,678,0
20250117,180800,550839058,678,678,678,678,0
20250117,180700,550839058,678,678,678,678,0
20250117,180600,550839058,678,678,678,678,0
20250117,180500,550839058,678,678,678,678,0
20250117,180400,550839058,678,678,678,678,0
20250117,180300,550839058,678,678,678,678,0
20250117,180200,550839058,678,678,678,678,0
20250117,180100,550839058,678,678,678,678,0
20250117,180000,550839058,678,678,678,678,0
20250117,175900,550839058,678,678,678,678,0
20250117,175800,550839058,678,678,678,678,0
20250117,175700,550839058,678,678,678,678,0
20250117,175600,550839058,678,678,678,678,0
20250117,175500,550839058,678,678,678,678,0
20250117,175400,550839058,678,678,678,678,0
20250117,175300,550839058,678,678,678,678,0
20250117,175200,550839058,678,678,678,678,25519
20250117,175100,550839058,678,678,678,678,0
20250117,175000,550839058,678,678,678,678,0
20250117,174900,550839058,678,678,678,678,0
20250117,174800,550839058,678,678,678,678,0
20250117,174700,550839058,678,678,678,678,0
20250117,174600,550839058,678,678,678,678,0
20250117,174500,550839058,678,678,678,678,0
20250117,174400,550839058,678,678,678,678,0
20250117,174300,550839058,678,678,678,678,0
20250117,174200,550839058,678,678,678,678,0
20250117,174100,550839058,678,678,678,678,0
20250117,174000,550839058,678,678,678,678,0
20250117,173900,550839058,678,678,678,678,0
20250117,173800,550839058,678,678,678,678,0
20250117,173700,550839058,678,678,678,678,0
20250117,173600,550839058,678,678,678,678,0
20250117,173500,550839058,678,678,678,678,0
20250117,173400,550839058,678,678,678,678,0
20250117,173300,550839058,678,678,678,678,0
20250117,173200,550839058,678,678,678,678,0
20250117,173100,550839058,678,678,678,678,0
20250117,173000,550839058,678,678,678,678,0
20250117,172900,550839058,678,678,678,678,0
20250117,172800,550839058,678,678,678,678,0
20250117,172700,550839058,678,678,678,678,0
20250117,172600,550839058,678,678,678,678,0
20250117,172500,550839058,678,678,678,678,0
20250117,172400,550839058,678,678,678,678,0
20250117,172300,550839058,678,678,678,678,0
20250117,172200,550839058,678,678,678,678,25519
20250117,172100,550839058,678,678,678,678,0
20250117,172000,550839058,678,678,678,678,0
20250117,171900,550839058,678,678,678,678,0
20250117,171800,550839058,678,678,678,678,0
20250117,171700,550839058,678,678,678,678,0
20250117,171600,550839058,678,678,678,678,0
20250117,171500,550839058,678,678,678,678,0
20250117,171400,550839058,678,678,678,678,0
20250117,171300,550839058,678,678,678,678,0
20250117,171200,550839058,678,678,678,678,0
20250117,171100,550839058,678,678,678,678,0
20250117,171000,550839058,678,678,678,678,0
20250117,170900,550839058,678,678,678,678,0
20250117,170800,550839058,678,678,678,678,0
20250117,170700,550839058,678,678,678,678,0
20250117,170600,550839058,678,678,678,678,0
20250117,170500,550839058,678,678,678,678,0
20250117,170400,550839058,678,678,678,678,0
20250117,170300,550839058,678,678,678,678,0
20250117,170200,550839058,678,678,678,678,0
20250117,170100,550839058,678,678,678,678,0
20250117,170000,550839058,678,678,678,678,0
20250117,165900,550839058,678,678,678,678,0
20250117,165800,550839058,678,678,678,678,0
20250117,165700,550839058,678,678,678,678,0
20250117,165600,550839058,678,678,678,678,0
20250117,165500,550839058,678,678,678,678,0
20250117,165400,550839058,678,678,678,678,0
20250117,165300,550839058,678,678,678,678,0
20250117,165200,550839058,678,678,678,678,25519
20250117,165100,550839058,678,678,678,678,0
20250117,165000,550839058,678,678,678,678,0
20250117,164900,550839058,678,678,678,678,0
20250117,164800,550839058,678,678,678,678,0
20250117,164700,550839058,678,678,678,678,0
20250117,164600,550839058,678,678,678,678,0
20250117,164500,550839058,678,678,678,678,0
20250117,164400,550839058,678,678,678,678,0
20250117,164300,550839058,678,678,678,678,0
20250117,164200,550839058,678,678,678,678,0
20250117,164100,550839058,678,678,678,678,0
20250117,164000,550839058,678,678,678,678,0
20250117,163900,550839058,678,678,678,678,0
20250117,163800,550839058,678,678,678,678,0
20250117,163700,550839058,678,678,678,678,0
20250117,163600,550839058,678,678,678,678,0
20250117,163500,550839058,678,678,678,678,0
20250117,163400,550839058,678,678,678,678,0
20250117,163300,550839058,678,678,678,678,0
20250117,163200,550839058,678,678,678,678,0
20250117,163100,550839058,678,678,678,678,0
20250117,163000,550839058,678,678,678,678,0
20250117,162900,550839058,678,678,678,678,0
20250117,162800,550839058,678,678,678,678,0
20250117,162700,550839058,678,678,678,678,0
20250117,162600,550839058,678,678,678,678,0
20250117,162500,550839058,678,678,678,678,0
20250117,162400,550839058,678,678,678,678,0
20250117,162300,550839058,678,678,678,678,0
20250117,162200,550839058,678,678,678,678,25519
20250117,162100,550839058,678,678,678,678,0
20250117,162000,550839058,678,678,678,678,0
20250117,161900,550839058,678,678,678,678,0
20250117,161800,550839058,678,678,678,678,0
20250117,161700,550839058,678,678,678,678,0
20250117,161600,550839058,678,678,678,678,0
20250117,161500,550839058,678,678,678,678,0
20250117,161400,550839058,678,678,678,678,0
20250117,161300,550839058,678,678,678,678,0
20250117,161200,550839058,678,678,678,678,0
20250117,161100,550839058,678,678,678,678,0
20250117,161000,550839058,678,678,678,678,0
20250117,160900,550839058,678,678,678,678,0
20250117,160800,550839058,678,678,678,678,0
20250117,160700,550839058,678,678,678,678,0
20250117,160600,550839058,678,678,678,678,0
20250117,160500,550839058,678,678,678,678,0
20250117,160400,550839058,678,678,678,678,0
20250117,160300,550839058,678,678,678,678,0
20250117,160200,550839058,678,678,678,678,0
20250117,160100,550839058,678,678,678,678,0
20250117,160000,550839058,678,678,678,678,0
20250117,155900,550839058,678,678,678,678,0
20250117,155800,550839058,678,678,678,678,0
20250117,155700,550839058,678,678,678,678,0
20250117,155600,550839058,678,678,678,678,0
20250117,155500,550839058,678,678,678,678,0
20250117,155400,550839058,678,678,678,678,0
20250117,155300,550839058,678,678,678,678,0
20250117,155200,550839058,678,678,678,678,25519
20250117,155100,550839058,678,678,678,678,0
20250117,155000,550839058,678,678,678,678,0
20250117,154900,550839058,678,678,678,678,0
20250117,154800,550839058,678,678,678,678,0
20250117,154700,550839058,678,678,678,678,0
20250117,154600,550839058,678,678,678,678,0
20250117,154500,550839058,678,678,678,678,0
20250117,154400,550839058,678,678,678,678,0
20250117,154300,550839058,678,678,678,678,0
20250117,154200,550839058,678,678,678,678,0
20250117,154100,550839058,678,678,678,678,0
20250117,154000,550839058,678,678,678,678,0
20250117,153900,550839058,678,678,678,678,0
20250117,153800,550839058,678,678,678,678,0
20250117,153700,550839058,678,678,678,678,0
20250117,153600,550839058,678,678,678,678,0
20250117,153500,550839058,678,678,678,678,0
20250117,153400,550839058,678,678,678,678,0
20250117,153300,550839058,678,678,678,678,0
20250117,153200,550839058,678,678,678,678,0
20250117,153100,550839058,678,678,678,678,0
20250117,153000,550839058,678,678,678,678,25519
20250117,152900,533537176,679,679,679,679,0
20250117,152800,533537176,679,679,679,679,0
20250117,152700,533537176,679,679,679,679,0
20250117,152600,533537176,679,679,679,679,0
20250117,152500,533537176,679,679,679,679,0
20250117,152400,533537176,679,679,679,679,0
20250117,152300,533537176,679,679,679,679,0
20250117,152200,533537176,679,679,679,679,0
20250117,152100,533537176,679,679,679,679,0
20250117,152000,533537176,679,679,679,679,0
20250117,151900,533537176,679,678,679,678,2179
20250117,151800,532058623,678,677,678,677,14755
20250117,151700,522067898,677,676,677,676,1420
20250117,151600,521106574,676,676,676,676,1312
20250117,151500,520219662,676,676,676,676,8093
20250117,151400,514748794,676,675,676,675,2418
20250117,151300,513115726,676,676,676,676,227
20250117,151200,512962274,676,676,676,676,1102
20250117,151100,512217322,676,674,676,674,541
20250117,151000,511852686,675,676,676,675,130
20250117,150900,511764916,676,676,676,676,902
20250117,150800,511155164,676,675,676,675,1550
20250117,150700,510108913,675,675,675,675,301
20250117,150600,509905738,675,674,675,673,2592
20250117,150500,508158603,674,675,675,674,954
20250117,150400,507514667,675,675,675,675,1
20250117,150300,507513992,674,673,674,673,2153
20250117,150200,506062872,674,675,675,674,3009
20250117,150100,504034801,675,675,675,673,7641
20250117,150000,498892398,675,673,675,673,119
20250117,145900,498812213,675,675,675,675,0
20250117,145800,498812213,675,675,675,673,1598
20250117,145700,497735757,675,673,675,673,1302
20250117,145600,496859509,673,673,673,673,1094
20250117,145500,496123247,673,673,673,673,0
20250117,145400,496123247,673,672,673,672,4
20250117,145300,496120557,672,673,673,672,503
20250117,145200,495782040,672,672,672,672,0
20250117,145100,495782040,672,672,672,672,162
20250117,145000,495673176,671,671,671,671,0
20250117,144900,495673176,671,671,671,671,0
20250117,144800,495673176,671,670,671,670,6940
20250117,144700,491018436,670,671,671,670,130
20250117,144600,490931276,671,671,671,671,0
20250117,144500,490931276,671,671,671,671,0
20250117,144400,490931276,671,671,671,671,0
20250117,144300,490931276,671,672,672,671,3091
20250117,144200,488854145,672,672,672,670,1489
20250117,144100,487854920,672,671,672,671,786
20250117,144000,487326795,672,672,672,672,1
20250117,143900,487326123,671,672,672,671,31
20250117,143800,487305311,672,672,672,672,139
20250117,143700,487211903,673,673,673,673,0
20250117,143600,487211903,673,670,673,670,1601
20250117,143500,486138930,670,671,671,670,3000
20250117,143400,484128790,672,672,672,672,2
20250117,143300,484127446,673,673,673,673,1
20250117,143200,484126773,673,673,673,673,50
20250117,143100,484093123,673,672,673,671,867
20250117,143000,483510140,672,672,673,672,110
20250117,142900,483436215,672,672,672,672,300
20250117,142800,483234615,673,673,673,673,3
20250117,142700,483232596,673,670,673,670,12
20250117,142600,483224541,670,670,670,670,15025
20250117,142500,473157791,673,670,673,670,2244
20250117,142400,471654272,673,672,673,670,14549
20250117,142300,461897210,672,672,672,672,6973
20250117,142200,457211354,673,673,673,673,1151
20250117,142100,456436731,672,673,673,672,298
20250117,142000,456236469,673,673,673,673,0
20250117,141900,456236469,673,673,673,673,380
20250117,141800,455980729,672,672,672,672,2593
20250117,141700,454238233,673,673,673,673,241
20250117,141600,454076040,673,673,673,673,0
20250117,141500,454076040,673,673,673,673,0
20250117,141400,454076040,673,673,673,673,9
20250117,141300,454069983,673,673,673,673,1095
20250117,141200,453333048,674,674,674,674,1
20250117,141100,453332374,674,672,674,672,1200
20250117,141000,452524974,672,673,673,672,1164
20250117,140900,451741834,673,673,673,673,1000
20250117,140800,451068834,673,675,676,673,3341
20250117,140700,448815203,676,676,676,676,1336
20250117,140600,447912067,675,675,675,675,221
20250117,140500,447762892,676,676,676,676,0
20250117,140400,447762892,676,676,676,676,10
20250117,140300,447756132,676,676,676,676,924
20250117,140200,447131508,676,676,676,676,0
20250117,140100,447131508,676,676,676,676,0
20250117,140000,447131508,676,676,676,676,815
20250117,135900,446580568,675,675,675,675,0
20250117,135800,446580568,675,675,675,675,1030
20250117,135700,445885318,673,674,674,673,997
20250117,135600,445213988,674,674,674,674,3
20250117,135500,445211966,674,674,674,674,8
20250117,135400,445206574,676,676,676,676,0
20250117,135300,445206574,676,676,676,676,1249
20250117,135200,444362250,676,676,676,676,8
20250117,135100,444356842,676,676,676,676,0
20250117,135000,444356842,676,676,676,676,8
20250117,134900,444351434,676,676,676,676,1
20250117,134800,444350758,676,673,676,673,1424
20250117,134700,443388881,674,674,674,674,5002
20250117,134600,440017533,676,676,676,676,0
20250117,134500,440017533,676,676,676,676,0
20250117,134400,440017533,676,676,676,676,0
20250117,134300,440017533,676,676,676,676,1217
20250117,134200,439194841,674,675,675,674,800
20250117,134100,438655601,676,676,676,676,192
20250117,134000,438525809,677,677,678,677,188
20250117,133900,438398519,677,676,677,676,1653
20250117,133800,437281058,676,676,676,676,0
20250117,133700,437281058,676,676,676,676,1399
20250117,133600,436335334,677,677,677,677,0
20250117,133500,436335334,677,677,677,677,2553
20250117,133400,434606953,674,675,675,674,30
20250117,133300,434586722,677,677,677,677,7
20250117,133200,434581983,676,676,676,676,210
20250117,133100,434440023,676,676,676,676,996
20250117,133000,433766727,676,676,676,676,10
20250117,132900,433759967,676,676,676,676,18
20250117,132800,433747799,676,676,676,676,0
20250117,132700,433747799,676,675,676,675,1170
20250117,132600,432956997,675,674,675,674,52
20250117,132500,432921947,675,675,675,675,2
20250117,132400,432920597,675,675,675,675,25
20250117,132300,432903722,675,675,675,675,1111
20250117,132200,432153797,673,673,673,673,50
20250117,132100,432120147,675,673,675,673,37
20250117,132000,432095234,675,675,675,673,1654
20250117,131900,430979400,675,674,675,674,1495
20250117,131800,429971675,674,675,675,674,242
20250117,131700,429808555,675,675,675,675,891
20250117,131600,429207130,675,675,675,675,509
20250117,131500,428863555,675,675,675,675,0
20250117,131400,428863555,675,675,675,675,13
20250117,131300,428854780,675,675,675,675,3
20250117,131200,428852755,675,675,675,675,50
20250117,131100,428819005,675,675,675,675,200
20250117,131000,428684005,675,675,675,675,518
20250117,130900,428334355,674,674,674,674,0
20250117,130800,428334355,674,674,674,674,1035
20250117,130700,427636765,675,675,675,675,0
20250117,130600,427636765,675,675,675,675,0
20250117,130500,427636765,675,675,675,675,1058
20250117,130400,426922615,675,675,675,675,0
20250117,130300,426922615,675,675,675,675,1000
20250117,130200,426247615,675,675,675,675,0
20250117,130100,426247615,675,675,675,675,2
20250117,130000,426246265,674,674,674,674,58
20250117,125900,426207173,675,675,675,675,10
20250117,125800,426200423,675,675,675,675,13
20250117,125700,426191648,675,675,675,675,10
20250117,125600,426184898,675,675,675,675,6
20250117,125500,426180848,675,675,675,675,16
20250117,125400,426170048,675,672,675,672,318
20250117,125300,425956002,673,673,673,673,103
20250117,125200,425886683,673,673,673,673,37
20250117,125100,425861782,673,673,673,673,1427
20250117,125000,424901411,673,673,673,673,802
20250117,124900,424361665,674,674,674,674,1
20250117,124800,424360991,674,674,674,674,446
20250117,124700,424060387,673,674,674,673,4
20250117,124600,424057692,674,674,674,674,14
20250117,124500,424048256,674,674,674,674,1
20250117,124400,424047582,673,673,673,673,1000
20250117,124300,423374582,674,673,674,673,1463
20250117,124200,422389931,674,674,674,673,6523
20250117,124100,417995956,675,675,675,675,10
20250117,124000,417989206,675,675,675,675,30
20250117,123900,417968956,675,675,675,675,487
20250117,123800,417640231,675,674,675,674,2882
20250117,123700,415695895,674,674,674,674,2
20250117,123600,415694547,675,675,675,675,5
20250117,123500,415691172,675,674,675,674,407
20250117,123400,415416847,674,675,675,674,11
20250117,123300,415409423,674,674,674,674,1000
20250117,123200,414735423,675,675,675,675,0
20250117,123100,414735423,675,674,675,674,1796
20250117,123000,413524903,674,673,674,673,13
20250117,122900,413516143,673,673,673,673,0
20250117,122800,413516143,673,673,673,673,0
20250117,122700,413516143,673,673,673,673,0
20250117,122600,413516143,673,673,673,673,3700
20250117,122500,411026043,673,674,674,673,31
20250117,122400,411005150,674,674,674,674,17
20250117,122300,410993692,675,675,675,675,18
20250117,122200,410981542,675,674,675,674,205
20250117,122100,410843369,674,674,674,674,817
20250117,122000,410292711,673,674,674,673,765
20250117,121900,409777102,674,674,674,674,286
20250117,121800,409584338,674,674,674,674,0
20250117,121700,409584338,674,674,674,674,0
20250117,121600,409584338,674,674,674,674,1
20250117,121500,409583664,674,674,674,674,15
20250117,121400,409573554,674,673,674,673,881
20250117,121300,408980111,674,675,675,674,1719
20250117,121200,407821103,675,675,675,675,923
20250117,121100,407198078,676,675,676,675,508
20250117,121000,406854985,675,675,675,675,115
20250117,120900,406777360,675,675,675,675,0
20250117,120800,406777360,675,676,676,675,1918
20250117,120700,405482707,676,676,676,676,0
20250117,120600,405482707,676,676,676,676,1
20250117,120500,405482031,676,676,676,676,86
20250117,120400,405423895,676,676,676,676,989
20250117,120300,404755331,678,678,678,678,5017
20250117,120200,401353805,676,676,676,676,0
20250117,120100,401353805,676,677,679,676,1052
20250117,120000,400642599,676,677,677,676,724
20250117,115900,400153132,677,679,680,677,15167
20250117,115800,389858891,680,680,680,680,16
20250117,115700,389848011,680,680,680,679,108
20250117,115600,389774578,681,680,681,680,239
20250117,115500,389612021,681,679,681,679,6843
20250117,115400,384958786,680,680,680,680,2744
20250117,115300,383092866,680,680,680,680,1229
20250117,115200,382257146,679,680,680,679,225
20250117,115100,382104151,680,679,680,679,889
20250117,115000,381500500,679,678,680,678,8599
20250117,114900,375661176,678,679,679,678,2
20250117,114800,375659819,679,679,679,679,26
20250117,114700,375642165,677,678,679,677,1617
20250117,114600,374545493,678,679,679,678,1584
20250117,114500,373469969,679,678,679,678,1100
20250117,114400,372723158,678,678,678,678,207
20250117,114300,372582812,677,679,679,677,10540
20250117,114200,365446328,679,679,679,679,1
20250117,114100,365445649,679,679,679,679,17713
20250117,114000,353418522,679,677,679,677,17808
20250117,113900,341338967,678,675,678,675,37484
20250117,113800,315988702,675,675,675,675,5758
20250117,113700,312102052,676,676,676,676,1590
20250117,113600,311027212,675,675,675,675,1000
20250117,113500,310352212,675,674,675,674,5662
20250117,113400,306535862,675,675,675,675,894
20250117,113300,305932412,675,676,676,675,4041
20250117,113200,303204736,675,675,675,675,0
20250117,113100,303204736,675,676,676,675,1112
20250117,113000,302454130,676,675,676,675,4606
20250117,112900,299345067,675,675,675,675,4
20250117,112800,299342367,676,676,676,676,10
20250117,112700,299335607,675,675,675,675,4828
20250117,112600,296076707,676,675,676,675,1173
20250117,112500,295284082,676,676,676,676,123
20250117,112400,295200934,676,675,676,675,1136
20250117,112300,294433003,676,676,676,676,15
20250117,112200,294422863,676,676,676,675,321
20250117,112100,294206168,676,675,676,675,129
20250117,112000,294119074,675,675,676,675,7817
20250117,111900,288841992,673,675,675,673,4919
20250117,111800,285521669,675,675,675,675,105
20250117,111700,285450794,675,675,675,675,1
20250117,111600,285450119,672,676,676,672,2181
20250117,111500,283982253,676,676,676,676,186
20250117,111400,283856517,675,674,675,674,4671
20250117,111300,280708053,676,676,676,676,17
20250117,111200,280696561,676,674,676,674,2716
20250117,111100,278863957,676,676,676,675,9294
20250117,111000,272581217,676,675,676,674,6449
20250117,110900,268233576,675,676,676,675,589
20250117,110800,267835461,675,675,675,675,18162
20250117,110700,255576111,675,674,675,674,160
20250117,110600,255468121,674,673,674,673,21473
20250117,110500,241003522,674,672,674,672,2344
20250117,110400,239425724,672,673,673,672,470
20250117,110300,239109484,673,672,673,672,4731
20250117,110200,235925759,672,673,673,671,5336
20250117,110100,232343342,673,673,673,672,316
20250117,110000,232130924,673,673,673,673,200
20250117,105900,231996324,673,673,673,673,1718
20250117,105800,230840110,673,673,673,673,860
20250117,105700,230261330,673,673,673,673,765
20250117,105600,229746485,673,672,673,672,13265
20250117,105500,220829190,671,671,671,671,18443
20250117,105400,208453937,671,670,671,670,186
20250117,105300,208329297,671,671,671,670,3821
20250117,105200,205765408,671,672,672,670,12050
20250117,105100,197689795,672,673,674,672,3447
20250117,105000,195372499,673,673,673,673,9150
20250117,104900,189214549,672,673,673,672,18
20250117,104800,189202436,672,673,673,672,157
20250117,104700,189096776,673,673,673,672,1327
20250117,104600,188204008,673,666,673,666,122241
20250117,104500,106393160,666,666,666,666,401
20250117,104400,106126094,667,667,667,667,4
20250117,104300,106123426,667,667,667,667,10
20250117,104200,106116756,667,666,667,665,6789
20250117,104100,101601587,667,667,667,667,0
20250117,104000,101601587,667,667,667,667,194
20250117,103900,101472189,667,667,667,667,0
20250117,103800,101472189,667,667,667,667,100
20250117,103700,101405489,667,668,668,665,901
20250117,103600,100805266,667,666,667,666,2740
20250117,103500,98978686,668,668,668,668,28
20250117,103400,98959982,666,667,667,666,6804
20250117,103300,94428494,668,668,668,668,411
20250117,103200,94153946,668,668,668,668,1049
20250117,103100,93453214,668,668,668,668,2
20250117,103000,93451878,668,668,668,668,1
20250117,102900,93451210,667,667,667,667,75
20250117,102800,93401185,668,668,668,668,3
20250117,102700,93399181,668,667,668,667,301
20250117,102600,93198413,668,668,668,668,10
20250117,102500,93191733,668,668,668,668,2444
20250117,102400,91559141,668,667,668,667,80
20250117,102300,91505709,668,667,668,667,1043
20250117,102200,90809653,667,667,667,667,5000
20250117,102100,87474653,667,667,667,667,0
20250117,102000,87474653,667,667,667,667,20
20250117,101900,87461313,666,666,666,666,0
20250117,101800,87461313,666,666,666,666,0
20250117,101700,87461313,666,666,667,666,3205
20250117,101600,85323693,666,666,666,666,15
20250117,101500,85313703,667,667,667,667,0
20250117,101400,85313703,667,665,667,665,245
20250117,101300,85150776,665,667,667,665,3023
20250117,101200,83140335,667,666,667,666,13176
20250117,101100,74365028,666,666,666,666,1
20250117,101000,74364362,666,667,667,666,212
20250117,100900,74222970,667,666,667,666,520
20250117,100800,73876639,667,667,667,667,27
20250117,100700,73858630,667,667,667,667,6
20250117,100600,73854628,667,667,667,667,1
20250117,100500,73853961,667,667,667,667,500
20250117,100400,73520461,667,666,667,666,801
20250117,100300,72986982,666,666,666,666,2
20250117,100200,72985650,666,666,666,666,196
20250117,100100,72855114,666,666,666,666,260
20250117,100000,72681954,665,665,665,665,748
20250117,095900,72184534,665,665,665,665,760
20250117,095800,71679134,666,666,666,666,1
20250117,095700,71678468,666,665,666,665,765
20250117,095600,71169731,665,665,665,665,20
20250117,095500,71156431,664,664,664,664,177
20250117,095400,71038903,664,664,664,664,0
20250117,095300,71038903,664,664,664,664,3348
20250117,095200,68815831,665,665,665,665,23
20250117,095100,68800536,665,666,666,665,1402
20250117,095000,67868205,665,665,666,665,270
20250117,094900,67688505,665,665,665,665,50
20250117,094800,67655255,665,665,665,665,25
20250117,094700,67638630,665,665,665,665,100
20250117,094600,67572130,665,665,665,665,3172
20250117,094500,65462750,666,667,667,666,1599
20250117,094400,64397814,667,667,667,667,1685
20250117,094300,63273919,667,668,668,667,542
20250117,094200,62912364,668,669,669,668,123
20250117,094100,62830184,668,669,669,667,220
20250117,094000,62683304,669,669,669,669,12
20250117,093900,62675276,668,668,669,666,7079
20250117,093800,57958911,669,669,669,669,1
20250117,093700,57958242,669,669,669,669,5586
20250117,093600,54221208,669,669,669,669,5
20250117,093500,54217863,669,669,669,669,2
20250117,093400,54216525,667,669,669,667,290
20250117,093300,54022995,669,669,669,669,19
20250117,093200,54010284,668,668,668,667,735
20250117,093100,53519455,668,668,668,667,155
20250117,093000,53416036,668,667,668,667,66
20250117,092900,53371963,668,669,669,668,137
20250117,092800,53280429,669,669,669,669,353
20250117,092700,53044272,669,667,669,667,15185
20250117,092600,42896933,667,667,667,667,150
20250117,092500,42796883,667,667,667,667,117
20250117,092400,42718844,667,665,667,665,12845
20250117,092300,34168540,665,665,666,665,2756
20250117,092200,32335799,665,665,665,665,3
20250117,092100,32333804,665,665,665,665,1476
20250117,092000,31352264,665,664,665,664,253
20250117,091900,31184269,664,664,664,664,109
20250117,091800,31111893,664,664,664,664,1
20250117,091700,31111229,662,662,662,662,1000
20250117,091600,30449229,662,664,664,662,11150
20250117,091500,23053581,665,665,665,664,2379
20250117,091400,21473110,665,665,665,665,300
20250117,091300,21273610,665,665,665,665,3
20250117,091200,21271615,665,665,665,665,1265
20250117,091100,20430390,665,665,666,665,1234
20250117,091000,19609779,666,666,666,666,148
20250117,090900,19511211,665,666,666,665,1017
20250117,090800,18834701,666,667,667,666,34
20250117,090700,18812024,665,667,667,665,4093
20250117,090600,16089076,667,665,667,665,803
20250117,090500,15555035,666,666,666,666,22
20250117,090400,15540383,666,666,666,666,2899
20250117,090300,13609649,666,666,666,666,0
20250117,090200,13609649,666,666,666,666,1
20250117,090100,13608983,662,666,666,662,4058
20250117,090000,10921580,663,664,664,663,16391