stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,185600,987037289,801,801,801,801,24595
20250106,185500,987037289,801,801,801,801,0
20250106,185400,987037289,801,801,801,801,0
20250106,185300,987037289,801,801,801,801,0
20250106,185200,987037289,801,801,801,801,0
20250106,185100,987037289,801,801,801,801,0
20250106,185000,987037289,801,801,801,801,0
20250106,184900,987037289,801,801,801,801,0
20250106,184800,987037289,801,801,801,801,0
20250106,184700,987037289,801,801,801,801,0
20250106,184600,987037289,801,801,801,801,0
20250106,184500,987037289,801,801,801,801,0
20250106,184400,987037289,801,801,801,801,0
20250106,184300,987037289,801,801,801,801,0
20250106,184200,987037289,801,801,801,801,0
20250106,184100,987037289,801,801,801,801,0
20250106,184000,987037289,801,801,801,801,0
20250106,183900,987037289,801,801,801,801,0
20250106,183800,987037289,801,801,801,801,0
20250106,183700,987037289,801,801,801,801,0
20250106,183600,987037289,801,801,801,801,0
20250106,183500,987037289,801,801,801,801,0
20250106,183400,987037289,801,801,801,801,0
20250106,183300,987037289,801,801,801,801,0
20250106,183200,987037289,801,801,801,801,0
20250106,183100,987037289,801,801,801,801,0
20250106,183000,987037289,801,801,801,801,0
20250106,182900,987037289,801,801,801,801,0
20250106,182800,987037289,801,801,801,801,0
20250106,182700,987037289,801,801,801,801,0
20250106,182600,987037289,801,801,801,801,24595
20250106,182500,987037289,801,801,801,801,0
20250106,182400,987037289,801,801,801,801,0
20250106,182300,987037289,801,801,801,801,0
20250106,182200,987037289,801,801,801,801,0
20250106,182100,987037289,801,801,801,801,0
20250106,182000,987037289,801,801,801,801,0
20250106,181900,987037289,801,801,801,801,0
20250106,181800,987037289,801,801,801,801,0
20250106,181700,987037289,801,801,801,801,0
20250106,181600,987037289,801,801,801,801,0
20250106,181500,987037289,801,801,801,801,0
20250106,181400,987037289,801,801,801,801,0
20250106,181300,987037289,801,801,801,801,0
20250106,181200,987037289,801,801,801,801,0
20250106,181100,987037289,801,801,801,801,0
20250106,181000,987037289,801,801,801,801,0
20250106,180900,987037289,801,801,801,801,0
20250106,180800,987037289,801,801,801,801,0
20250106,180700,987037289,801,801,801,801,0
20250106,180600,987037289,801,801,801,801,0
20250106,180500,987037289,801,801,801,801,0
20250106,180400,987037289,801,801,801,801,0
20250106,180300,987037289,801,801,801,801,0
20250106,180200,987037289,801,801,801,801,0
20250106,180100,987037289,801,801,801,801,0
20250106,180000,987037289,801,801,801,801,0
20250106,175900,987037289,801,801,801,801,0
20250106,175800,987037289,801,801,801,801,0
20250106,175700,987037289,801,801,801,801,0
20250106,175600,987037289,801,801,801,801,24595
20250106,175500,987037289,801,801,801,801,0
20250106,175400,987037289,801,801,801,801,0
20250106,175300,987037289,801,801,801,801,0
20250106,175200,987037289,801,801,801,801,0
20250106,175100,987037289,801,801,801,801,0
20250106,175000,987037289,801,801,801,801,0
20250106,174900,987037289,801,801,801,801,0
20250106,174800,987037289,801,801,801,801,0
20250106,174700,987037289,801,801,801,801,0
20250106,174600,987037289,801,801,801,801,0
20250106,174500,987037289,801,801,801,801,0
20250106,174400,987037289,801,801,801,801,0
20250106,174300,987037289,801,801,801,801,0
20250106,174200,987037289,801,801,801,801,0
20250106,174100,987037289,801,801,801,801,0
20250106,174000,987037289,801,801,801,801,0
20250106,173900,987037289,801,801,801,801,0
20250106,173800,987037289,801,801,801,801,0
20250106,173700,987037289,801,801,801,801,0
20250106,173600,987037289,801,801,801,801,0
20250106,173500,987037289,801,801,801,801,0
20250106,173400,987037289,801,801,801,801,0
20250106,173300,987037289,801,801,801,801,0
20250106,173200,987037289,801,801,801,801,0
20250106,173100,987037289,801,801,801,801,0
20250106,173000,987037289,801,801,801,801,0
20250106,172900,987037289,801,801,801,801,0
20250106,172800,987037289,801,801,801,801,0
20250106,172700,987037289,801,801,801,801,0
20250106,172600,987037289,801,801,801,801,24595
20250106,172500,987037289,801,801,801,801,0
20250106,172400,987037289,801,801,801,801,0
20250106,172300,987037289,801,801,801,801,0
20250106,172200,987037289,801,801,801,801,0
20250106,172100,987037289,801,801,801,801,0
20250106,172000,987037289,801,801,801,801,0
20250106,171900,987037289,801,801,801,801,0
20250106,171800,987037289,801,801,801,801,0
20250106,171700,987037289,801,801,801,801,0
20250106,171600,987037289,801,801,801,801,0
20250106,171500,987037289,801,801,801,801,0
20250106,171400,987037289,801,801,801,801,0
20250106,171300,987037289,801,801,801,801,0
20250106,171200,987037289,801,801,801,801,0
20250106,171100,987037289,801,801,801,801,0
20250106,171000,987037289,801,801,801,801,0
20250106,170900,987037289,801,801,801,801,0
20250106,170800,987037289,801,801,801,801,0
20250106,170700,987037289,801,801,801,801,0
20250106,170600,987037289,801,801,801,801,0
20250106,170500,987037289,801,801,801,801,0
20250106,170400,987037289,801,801,801,801,0
20250106,170300,987037289,801,801,801,801,0
20250106,170200,987037289,801,801,801,801,0
20250106,170100,987037289,801,801,801,801,0
20250106,170000,987037289,801,801,801,801,0
20250106,165900,987037289,801,801,801,801,0
20250106,165800,987037289,801,801,801,801,0
20250106,165700,987037289,801,801,801,801,0
20250106,165600,987037289,801,801,801,801,24595
20250106,165500,987037289,801,801,801,801,0
20250106,165400,987037289,801,801,801,801,0
20250106,165300,987037289,801,801,801,801,0
20250106,165200,987037289,801,801,801,801,0
20250106,165100,987037289,801,801,801,801,0
20250106,165000,987037289,801,801,801,801,0
20250106,164900,987037289,801,801,801,801,0
20250106,164800,987037289,801,801,801,801,0
20250106,164700,987037289,801,801,801,801,0
20250106,164600,987037289,801,801,801,801,0
20250106,164500,987037289,801,801,801,801,0
20250106,164400,987037289,801,801,801,801,0
20250106,164300,987037289,801,801,801,801,0
20250106,164200,987037289,801,801,801,801,0
20250106,164100,987037289,801,801,801,801,0
20250106,164000,987037289,801,801,801,801,0
20250106,163900,987037289,801,801,801,801,0
20250106,163800,987037289,801,801,801,801,0
20250106,163700,987037289,801,801,801,801,0
20250106,163600,987037289,801,801,801,801,0
20250106,163500,987037289,801,801,801,801,0
20250106,163400,987037289,801,801,801,801,0
20250106,163300,987037289,801,801,801,801,0
20250106,163200,987037289,801,801,801,801,0
20250106,163100,987037289,801,801,801,801,0
20250106,163000,987037289,801,801,801,801,0
20250106,162900,987037289,801,801,801,801,0
20250106,162800,987037289,801,801,801,801,0
20250106,162700,987037289,801,801,801,801,0
20250106,162600,987037289,801,801,801,801,24595
20250106,162500,987037289,801,801,801,801,0
20250106,162400,987037289,801,801,801,801,0
20250106,162300,987037289,801,801,801,801,0
20250106,162200,987037289,801,801,801,801,0
20250106,162100,987037289,801,801,801,801,0
20250106,162000,987037289,801,801,801,801,0
20250106,161900,987037289,801,801,801,801,0
20250106,161800,987037289,801,801,801,801,0
20250106,161700,987037289,801,801,801,801,0
20250106,161600,987037289,801,801,801,801,0
20250106,161500,987037289,801,801,801,801,0
20250106,161400,987037289,801,801,801,801,0
20250106,161300,987037289,801,801,801,801,0
20250106,161200,987037289,801,801,801,801,0
20250106,161100,987037289,801,801,801,801,0
20250106,161000,987037289,801,801,801,801,0
20250106,160900,987037289,801,801,801,801,0
20250106,160800,987037289,801,801,801,801,0
20250106,160700,987037289,801,801,801,801,0
20250106,160600,987037289,801,801,801,801,0
20250106,160500,987037289,801,801,801,801,0
20250106,160400,987037289,801,801,801,801,0
20250106,160300,987037289,801,801,801,801,0
20250106,160200,987037289,801,801,801,801,0
20250106,160100,987037289,801,801,801,801,0
20250106,160000,987037289,801,801,801,801,0
20250106,155900,987037289,801,801,801,801,0
20250106,155800,987037289,801,801,801,801,0
20250106,155700,987037289,801,801,801,801,0
20250106,155600,987037289,801,801,801,801,24595
20250106,155500,987037289,801,801,801,801,0
20250106,155400,987037289,801,801,801,801,0
20250106,155300,987037289,801,801,801,801,0
20250106,155200,987037289,801,801,801,801,0
20250106,155100,987037289,801,801,801,801,0
20250106,155000,987037289,801,801,801,801,0
20250106,154900,987037289,801,801,801,801,0
20250106,154800,987037289,801,801,801,801,0
20250106,154700,987037289,801,801,801,801,0
20250106,154600,987037289,801,801,801,801,0
20250106,154500,987037289,801,801,801,801,0
20250106,154400,987037289,801,801,801,801,0
20250106,154300,987037289,801,801,801,801,0
20250106,154200,987037289,801,801,801,801,0
20250106,154100,987037289,801,801,801,801,0
20250106,154000,987037289,801,801,801,801,0
20250106,153900,987037289,801,801,801,801,0
20250106,153800,987037289,801,801,801,801,0
20250106,153700,987037289,801,801,801,801,0
20250106,153600,987037289,801,801,801,801,0
20250106,153500,987037289,801,801,801,801,0
20250106,153400,987037289,801,801,801,801,0
20250106,153300,987037289,801,801,801,801,0
20250106,153200,987037289,801,801,801,801,0
20250106,153100,987037289,801,801,801,801,0
20250106,153000,987037289,801,801,801,801,24595
20250106,152900,967336694,800,800,800,800,0
20250106,152800,967336694,800,800,800,800,0
20250106,152700,967336694,800,800,800,800,0
20250106,152600,967336694,800,800,800,800,0
20250106,152500,967336694,800,800,800,800,0
20250106,152400,967336694,800,800,800,800,0
20250106,152300,967336694,800,800,800,800,0
20250106,152200,967336694,800,800,800,800,0
20250106,152100,967336694,800,800,800,800,0
20250106,152000,967336694,800,800,800,800,0
20250106,151900,967336694,800,798,800,797,3252
20250106,151800,964739991,799,799,799,799,10
20250106,151700,964732001,798,799,800,798,9556
20250106,151600,957089348,799,799,799,798,546
20250106,151500,956653638,799,800,800,799,1727
20250106,151400,955273695,800,800,801,800,21691
20250106,151300,937917594,800,800,800,800,2001
20250106,151200,936316794,797,800,800,797,9500
20250106,151100,928731794,800,800,800,800,2004
20250106,151000,927128594,800,800,800,800,100
20250106,150900,927048594,800,800,800,800,21
20250106,150800,927031794,799,799,799,799,0
20250106,150700,927031794,799,799,799,799,2657
20250106,150600,924908851,799,797,799,797,5300
20250106,150500,920676425,797,794,797,794,1700
20250106,150400,919324181,794,794,794,794,4059
20250106,150300,916101335,794,795,795,794,6965
20250106,150200,910567320,794,794,794,794,0
20250106,150100,910567320,794,794,794,794,568
20250106,150000,910116328,794,794,794,794,0
20250106,145900,910116328,794,791,794,791,397
20250106,145800,909802298,791,791,791,791,1
20250106,145700,909801507,791,791,791,791,0
20250106,145600,909801507,791,791,791,791,0
20250106,145500,909801507,791,791,791,791,300
20250106,145400,909564207,791,791,791,791,0
20250106,145300,909564207,791,792,792,791,604
20250106,145200,909086442,794,794,794,794,0
20250106,145100,909086442,794,794,794,794,70
20250106,145000,909030862,794,791,794,791,3
20250106,144900,909028483,795,792,795,791,1575
20250106,144800,907781243,795,795,795,795,0
20250106,144700,907781243,795,795,795,795,1
20250106,144600,907780448,792,793,793,792,1003
20250106,144500,906985925,795,795,795,795,0
20250106,144400,906985925,795,795,795,795,0
20250106,144300,906985925,795,795,795,795,1
20250106,144200,906985130,792,793,793,792,1992
20250106,144100,905406248,793,794,794,793,1001
20250106,144000,904611455,795,795,795,795,501
20250106,143900,904213160,797,797,797,797,0
20250106,143800,904213160,797,795,798,795,4593
20250106,143700,900550461,798,799,799,798,151
20250106,143600,900429958,799,799,799,799,0
20250106,143500,900429958,799,798,799,798,583
20250106,143400,899964175,799,799,799,799,0
20250106,143300,899964175,799,798,799,798,15527
20250106,143200,887573602,798,798,798,798,0
20250106,143100,887573602,798,798,798,795,2083
20250106,143000,885914951,798,797,799,793,2522
20250106,142900,883903525,792,795,795,792,8913
20250106,142800,876818461,795,795,795,795,0
20250106,142700,876818461,795,797,797,795,316
20250106,142600,876566827,797,793,797,792,842
20250106,142500,875899957,796,796,796,795,2208
20250106,142400,874142496,795,795,795,795,230
20250106,142300,873959646,795,795,795,795,100
20250106,142200,873880146,796,796,796,796,410
20250106,142100,873553786,796,796,796,796,15
20250106,142000,873541846,797,798,798,797,2
20250106,141900,873540251,797,790,797,790,3622
20250106,141800,870653524,799,799,799,799,0
20250106,141700,870653524,799,798,799,798,365
20250106,141600,870362203,798,799,799,787,658
20250106,141500,869842847,799,795,800,786,10502
20250106,141400,861527218,801,800,801,794,20999
20250106,141300,844790135,801,800,801,800,1136
20250106,141200,843881012,800,803,803,800,2500
20250106,141100,841876999,802,804,804,800,1959
20250106,141000,840307167,802,799,802,797,55349
20250106,140900,795995977,796,799,800,796,1989
20250106,140800,794411681,799,801,802,797,1424
20250106,140700,793269855,799,798,805,793,78920
20250106,140600,730194152,798,793,798,793,38673
20250106,140500,699355356,793,796,796,793,109
20250106,140400,699268904,796,796,797,792,19312
20250106,140300,683896564,795,795,795,795,20
20250106,140200,683880664,795,793,797,788,20928
20250106,140100,667256342,793,792,793,792,27258
20250106,140000,645661748,792,792,792,791,11635
20250106,135900,636446899,783,788,792,783,50120
20250106,135800,596907967,788,787,788,787,24
20250106,135700,596889067,788,785,788,785,20259
20250106,135600,580985314,785,783,785,783,534
20250106,135500,580567190,783,784,785,783,1932
20250106,135400,579054278,783,783,784,782,2082
20250106,135300,577424081,784,783,784,783,497
20250106,135200,577034929,785,785,785,784,670
20250106,135100,576509622,784,784,784,784,357
20250106,135000,576229734,783,784,784,783,1200
20250106,134900,575289034,785,785,785,785,120
20250106,134800,575194834,785,784,785,784,3005
20250106,134700,572835914,784,787,787,784,2369
20250106,134600,570973626,787,786,787,786,3000
20250106,134500,568614626,787,788,788,787,302
20250106,134400,568376950,788,787,788,787,11098
20250106,134300,559639838,787,786,787,786,2480
20250106,134200,557688098,787,786,787,786,5057
20250106,134100,553708347,787,783,787,783,79
20250106,134000,553646482,783,783,783,783,494
20250106,133900,553259680,783,784,784,782,2383
20250106,133800,551394397,784,788,788,784,1313
20250106,133700,550364183,788,782,788,782,4582
20250106,133600,546755211,786,790,790,781,43177
20250106,133500,512702202,789,781,789,780,32798
20250106,133400,487032090,780,779,782,777,110563
20250106,133300,400830922,779,779,779,779,5500
20250106,133200,396546422,779,779,779,779,4500
20250106,133100,393040922,779,777,780,777,7394
20250106,133000,387284860,777,777,777,777,4350
20250106,132900,383904910,777,777,777,777,2
20250106,132800,383903356,777,777,777,777,0
20250106,132700,383903356,777,777,777,777,51
20250106,132600,383863729,776,773,776,772,3545
20250106,132500,381118148,772,772,772,772,1
20250106,132400,381117376,772,772,772,772,0
20250106,132300,381117376,772,772,772,772,0
20250106,132200,381117376,772,772,772,772,500
20250106,132100,380731376,772,772,772,772,20
20250106,132000,380715936,771,771,771,771,2542
20250106,131900,378756054,771,771,771,771,302
20250106,131800,378523212,771,772,772,771,3980
20250106,131700,375453652,772,772,772,772,0
20250106,131600,375453652,772,772,772,772,0
20250106,131500,375453652,772,772,772,772,0
20250106,131400,375453652,772,772,772,772,0
20250106,131300,375453652,772,772,772,772,80
20250106,131200,375391892,772,774,774,772,2906
20250106,131100,373143759,774,774,774,774,9
20250106,131000,373136793,774,774,774,774,212
20250106,130900,372972705,775,775,775,775,0
20250106,130800,372972705,775,775,775,775,0
20250106,130700,372972705,775,774,775,774,2542
20250106,130600,371002677,775,775,775,775,0
20250106,130500,371002677,775,775,775,775,526
20250106,130400,370595027,775,775,775,775,100
20250106,130300,370517527,775,775,775,775,0
20250106,130200,370517527,775,775,775,775,0
20250106,130100,370517527,775,775,775,775,1
20250106,130000,370516752,771,771,771,771,0
20250106,125900,370516752,771,772,772,771,1510
20250106,125800,369352474,772,772,772,772,19
20250106,125700,369337806,772,771,772,771,4
20250106,125600,369334721,771,771,771,771,3000
20250106,125500,367021721,771,771,771,771,1
20250106,125400,367020950,771,771,772,771,1177
20250106,125300,366112883,772,772,772,772,50
20250106,125200,366074283,772,772,772,772,0
20250106,125100,366074283,772,772,772,772,0
20250106,125000,366074283,772,772,772,772,0
20250106,124900,366074283,772,772,772,772,0
20250106,124800,366074283,772,771,772,771,223
20250106,124700,365902227,771,771,771,771,0
20250106,124600,365902227,771,771,771,771,193
20250106,124500,365753424,772,771,772,771,1111
20250106,124400,364895843,771,771,771,771,2889
20250106,124300,362668424,771,771,771,771,101
20250106,124200,362590553,771,771,771,771,193
20250106,124100,362441750,771,771,771,771,0
20250106,124000,362441750,771,771,771,771,0
20250106,123900,362441750,771,771,771,771,0
20250106,123800,362441750,771,771,771,771,0
20250106,123700,362441750,771,771,771,771,2150
20250106,123600,360784100,771,775,775,771,51
20250106,123500,360744775,775,775,775,775,0
20250106,123400,360744775,775,775,775,775,0
20250106,123300,360744775,775,775,775,775,6
20250106,123200,360740125,776,776,776,776,0
20250106,123100,360740125,776,775,776,775,6092
20250106,123000,356013233,776,776,776,776,1
20250106,122900,356012457,770,770,770,770,50
20250106,122800,355973957,776,775,776,775,508
20250106,122700,355580256,775,775,775,775,0
20250106,122600,355580256,775,775,775,775,1000
20250106,122500,354805256,776,776,776,776,1200
20250106,122400,353874056,778,771,778,771,5000
20250106,122300,349997166,767,768,768,767,3068
20250106,122200,347643655,768,770,770,768,1520
20250106,122100,346475377,770,770,770,770,149
20250106,122000,346360647,770,770,770,770,982
20250106,121900,345604507,771,771,771,771,1000
20250106,121800,344833507,771,771,771,771,478
20250106,121700,344464969,771,772,772,771,4482
20250106,121600,341008255,771,771,771,771,100
20250106,121500,340931155,777,777,777,777,37
20250106,121400,340902406,777,777,777,777,0
20250106,121300,340902406,777,777,777,777,88
20250106,121200,340834030,777,777,777,777,0
20250106,121100,340834030,777,777,777,777,0
20250106,121000,340834030,777,777,777,777,1
20250106,120900,340833253,775,775,775,775,2001
20250106,120800,339282478,771,771,771,771,0
20250106,120700,339282478,771,773,773,771,5855
20250106,120600,334768000,777,777,777,776,163
20250106,120500,334641351,771,771,771,771,0
20250106,120400,334641351,771,772,772,771,646
20250106,120300,334142868,777,777,777,772,102
20250106,120200,334064114,777,772,777,772,2
20250106,120100,334062565,777,772,777,772,3
20250106,120000,334060244,777,777,777,773,192
20250106,115900,333911277,777,772,778,771,2960
20250106,115800,331624888,779,777,779,777,269
20250106,115700,331415587,778,775,778,775,3082
20250106,115600,329026614,775,773,775,773,408
20250106,115500,328710738,773,771,773,771,200
20250106,115400,328556406,771,771,771,771,49
20250106,115300,328518627,771,768,771,768,12747
20250106,115200,318711336,767,766,767,766,9065
20250106,115100,311758492,767,767,767,767,178
20250106,115000,311621966,767,767,767,767,0
20250106,114900,311621966,767,767,767,767,0
20250106,114800,311621966,767,767,767,767,23
20250106,114700,311604325,767,767,767,765,22
20250106,114600,311587491,765,765,765,765,0
20250106,114500,311587491,765,765,765,765,0
20250106,114400,311587491,765,765,765,765,0
20250106,114300,311587491,765,766,766,765,2992
20250106,114200,309298561,768,765,768,765,461
20250106,114100,308945893,765,765,765,765,1
20250106,114000,308945128,764,764,764,764,8
20250106,113900,308939016,765,765,765,765,239
20250106,113800,308756181,765,765,765,765,0
20250106,113700,308756181,765,765,765,765,92
20250106,113600,308685801,768,768,768,768,0
20250106,113500,308685801,768,768,768,768,0
20250106,113400,308685801,768,768,768,768,2
20250106,113300,308684265,768,768,768,768,90
20250106,113200,308615145,769,769,769,769,0
20250106,113100,308615145,769,769,769,769,0
20250106,113000,308615145,769,769,769,769,0
20250106,112900,308615145,769,769,769,769,0
20250106,112800,308615145,769,769,769,769,1
20250106,112700,308614376,765,765,765,765,5000
20250106,112600,304789376,770,770,770,770,0
20250106,112500,304789376,770,770,770,770,0
20250106,112400,304789376,770,770,770,770,0
20250106,112300,304789376,770,768,770,768,12
20250106,112200,304780148,768,765,768,765,2
20250106,112100,304778615,770,770,770,770,0
20250106,112000,304778615,770,769,770,769,108
20250106,111900,304695458,765,765,765,765,50
20250106,111800,304657208,765,765,765,765,0
20250106,111700,304657208,765,769,770,765,641
20250106,111600,304164372,769,767,769,765,1156
20250106,111500,303279934,767,767,767,767,75
20250106,111400,303222409,769,768,769,768,1015
20250106,111300,302441887,768,767,768,767,7058
20250106,111200,297028158,766,764,766,764,3485
20250106,111100,294358793,765,764,765,764,74
20250106,111000,294302206,763,763,763,763,0
20250106,110900,294302206,763,762,763,762,1517
20250106,110800,293145352,760,760,760,760,0
20250106,110700,293145352,760,761,761,760,172
20250106,110600,293014490,761,761,761,761,0
20250106,110500,293014490,761,761,761,761,0
20250106,110400,293014490,761,761,761,761,0
20250106,110300,293014490,761,761,761,761,759
20250106,110200,292436891,761,761,761,761,0
20250106,110100,292436891,761,761,761,761,0
20250106,110000,292436891,761,761,761,761,55
20250106,105900,292395036,760,762,762,760,4239
20250106,105800,289169250,762,764,764,762,5838
20250106,105700,284717367,767,767,767,767,0
20250106,105600,284717367,767,767,767,767,1
20250106,105500,284716600,764,764,764,764,0
20250106,105400,284716600,764,764,764,764,20
20250106,105300,284701320,764,766,766,764,21
20250106,105200,284685236,766,765,766,765,6284
20250106,105100,279871793,765,765,765,765,4876
20250106,105000,276141653,764,763,764,763,9060
20250106,104900,269223873,762,759,762,759,28876
20250106,104800,247274808,758,757,758,757,11248
20250106,104700,238749024,756,756,756,756,181
20250106,104600,238612188,756,756,756,756,0
20250106,104500,238612188,756,756,756,756,500
20250106,104400,238234188,756,756,756,756,0
20250106,104300,238234188,756,756,756,756,0
20250106,104200,238234188,756,756,756,756,0
20250106,104100,238234188,756,756,756,756,51
20250106,104000,238195632,756,756,756,756,0
20250106,103900,238195632,756,756,756,756,0
20250106,103800,238195632,756,756,756,756,27
20250106,103700,238175220,756,756,756,756,1
20250106,103600,238174464,752,752,752,752,0
20250106,103500,238174464,752,752,752,752,63
20250106,103400,238127088,752,752,752,752,1
20250106,103300,238126336,752,752,752,752,0
20250106,103200,238126336,752,752,752,752,0
20250106,103100,238126336,752,752,752,752,100
20250106,103000,238051136,757,757,757,757,12523
20250106,102900,228571225,752,754,754,752,2000
20250106,102800,227066549,757,757,757,757,0
20250106,102700,227066549,757,757,757,757,203
20250106,102600,226912878,757,754,757,754,559
20250106,102500,226491146,755,755,755,755,0
20250106,102400,226491146,755,755,755,755,844
20250106,102300,225853926,754,753,754,753,13577
20250106,102200,215617430,753,753,753,753,0
20250106,102100,215617430,753,753,753,753,0
20250106,102000,215617430,753,753,753,753,1
20250106,101900,215616677,752,752,752,752,400
20250106,101800,215315877,753,753,753,753,0
20250106,101700,215315877,753,753,753,753,0
20250106,101600,215315877,753,753,753,753,0
20250106,101500,215315877,753,753,753,753,1
20250106,101400,215315124,750,751,751,750,3824
20250106,101300,212446348,751,751,751,751,2803
20250106,101200,210341295,753,753,753,753,1
20250106,101100,210340542,751,752,752,751,10941
20250106,101000,202116866,752,752,752,752,0
20250106,100900,202116866,752,752,752,752,0
20250106,100800,202116866,752,753,753,752,6671
20250106,100700,197097674,757,757,757,757,2168
20250106,100600,195456498,757,757,757,757,0
20250106,100500,195456498,757,755,757,753,6689
20250106,100400,190418301,754,757,757,754,10000
20250106,100300,182877687,761,761,761,761,1
20250106,100200,182876926,761,760,761,760,7000
20250106,100100,177550880,759,760,760,759,30
20250106,100000,177528100,761,758,761,758,31459
20250106,095900,153627657,758,758,758,758,0
20250106,095800,153627657,758,758,758,758,0
20250106,095700,153627657,758,758,758,758,0
20250106,095600,153627657,758,758,758,758,2000
20250106,095500,152111657,758,758,758,758,600
20250106,095400,151656857,758,758,758,758,620
20250106,095300,151186897,758,758,758,758,1106
20250106,095200,150348549,758,758,758,758,0
20250106,095100,150348549,758,758,758,758,2000
20250106,095000,148832549,758,755,758,755,6486
20250106,094900,143933572,755,751,755,751,5513
20250106,094800,139772261,751,751,751,751,5
20250106,094700,139768506,754,754,754,754,45
20250106,094600,139734576,750,754,754,750,192
20250106,094500,139589928,754,752,754,750,10073
20250106,094400,132030264,752,752,752,752,45
20250106,094300,131996424,752,752,752,752,156
20250106,094200,131879112,755,755,755,755,73
20250106,094100,131823997,755,755,755,755,2
20250106,094000,131822487,755,755,755,755,2
20250106,093900,131820977,752,752,752,750,368
20250106,093800,131544255,752,751,752,750,5159
20250106,093700,127674764,752,749,752,749,427
20250106,093600,127354896,752,752,752,751,2872
20250106,093500,125195247,752,752,752,752,1
20250106,093400,125194495,752,752,752,752,0
20250106,093300,125194495,752,752,752,752,3397
20250106,093200,122639951,752,745,752,745,9003
20250106,093100,115918582,743,746,749,743,4054
20250106,093000,112902882,745,750,750,745,37591
20250106,092900,84866672,753,750,757,749,3747
20250106,092800,82060087,750,751,751,750,4201
20250106,092700,78909237,750,752,752,750,3836
20250106,092600,76030239,759,759,760,759,1008
20250106,092500,75264349,759,759,760,759,1502
20250106,092400,74122923,760,757,760,757,1031
20250106,092300,73341310,753,756,757,753,18
20250106,092200,73327746,751,751,751,751,101
20250106,092100,73251895,751,751,751,751,0
20250106,092000,73251895,751,751,757,749,8756
20250106,091900,66669360,751,757,757,749,23380
20250106,091800,49008684,758,765,765,758,8821
20250106,091700,42315459,766,765,766,765,5254
20250106,091600,38291878,766,764,767,764,1047
20250106,091500,37489362,764,755,764,755,922
20250106,091400,36787619,756,759,759,756,3746
20250106,091300,33954653,759,759,759,756,3066
20250106,091200,31632393,760,762,762,760,5228
20250106,091100,27653271,762,762,762,762,43
20250106,091000,27620505,762,757,762,757,577
20250106,090900,27183607,757,760,761,757,6664
20250106,090800,22131839,759,759,759,759,540
20250106,090700,21721979,756,760,760,756,1124
20250106,090600,20870143,760,756,760,756,13
20250106,090500,20860280,756,755,759,755,4052
20250106,090400,17791429,755,755,755,755,2531
20250106,090300,15880524,755,751,755,751,249
20250106,090200,15693516,746,746,746,746,0
20250106,090100,15693516,746,747,748,745,7849
20250106,090000,9838230,747,762,762,745,13084