stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191100,272169723,670,670,670,670,7580
20250106,191000,272169723,670,670,670,670,0
20250106,190900,272169723,670,670,670,670,0
20250106,190800,272169723,670,670,670,670,0
20250106,190700,272169723,670,670,670,670,0
20250106,190600,272169723,670,670,670,670,0
20250106,190500,272169723,670,670,670,670,0
20250106,190400,272169723,670,670,670,670,0
20250106,190300,272169723,670,670,670,670,0
20250106,190200,272169723,670,670,670,670,0
20250106,190100,272169723,670,670,670,670,0
20250106,190000,272169723,670,670,670,670,0
20250106,185900,272169723,670,670,670,670,0
20250106,185800,272169723,670,670,670,670,0
20250106,185700,272169723,670,670,670,670,0
20250106,185600,272169723,670,670,670,670,0
20250106,185500,272169723,670,670,670,670,0
20250106,185400,272169723,670,670,670,670,0
20250106,185300,272169723,670,670,670,670,0
20250106,185200,272169723,670,670,670,670,0
20250106,185100,272169723,670,670,670,670,0
20250106,185000,272169723,670,670,670,670,0
20250106,184900,272169723,670,670,670,670,0
20250106,184800,272169723,670,670,670,670,0
20250106,184700,272169723,670,670,670,670,0
20250106,184600,272169723,670,670,670,670,0
20250106,184500,272169723,670,670,670,670,0
20250106,184400,272169723,670,670,670,670,0
20250106,184300,272169723,670,670,670,670,0
20250106,184200,272169723,670,670,670,670,0
20250106,184100,272169723,670,670,670,670,7580
20250106,184000,272169723,670,670,670,670,0
20250106,183900,272169723,670,670,670,670,0
20250106,183800,272169723,670,670,670,670,0
20250106,183700,272169723,670,670,670,670,0
20250106,183600,272169723,670,670,670,670,0
20250106,183500,272169723,670,670,670,670,0
20250106,183400,272169723,670,670,670,670,0
20250106,183300,272169723,670,670,670,670,0
20250106,183200,272169723,670,670,670,670,0
20250106,183100,272169723,670,670,670,670,0
20250106,183000,272169723,670,670,670,670,0
20250106,182900,272169723,670,670,670,670,0
20250106,182800,272169723,670,670,670,670,0
20250106,182700,272169723,670,670,670,670,0
20250106,182600,272169723,670,670,670,670,0
20250106,182500,272169723,670,670,670,670,0
20250106,182400,272169723,670,670,670,670,0
20250106,182300,272169723,670,670,670,670,0
20250106,182200,272169723,670,670,670,670,0
20250106,182100,272169723,670,670,670,670,0
20250106,182000,272169723,670,670,670,670,0
20250106,181900,272169723,670,670,670,670,0
20250106,181800,272169723,670,670,670,670,0
20250106,181700,272169723,670,670,670,670,0
20250106,181600,272169723,670,670,670,670,0
20250106,181500,272169723,670,670,670,670,0
20250106,181400,272169723,670,670,670,670,0
20250106,181300,272169723,670,670,670,670,0
20250106,181200,272169723,670,670,670,670,0
20250106,181100,272169723,670,670,670,670,7580
20250106,181000,272169723,670,670,670,670,0
20250106,180900,272169723,670,670,670,670,0
20250106,180800,272169723,670,670,670,670,0
20250106,180700,272169723,670,670,670,670,0
20250106,180600,272169723,670,670,670,670,0
20250106,180500,272169723,670,670,670,670,0
20250106,180400,272169723,670,670,670,670,0
20250106,180300,272169723,670,670,670,670,0
20250106,180200,272169723,670,670,670,670,0
20250106,180100,272169723,670,670,670,670,0
20250106,180000,272169723,670,670,670,670,0
20250106,175900,272169723,670,670,670,670,0
20250106,175800,272169723,670,670,670,670,0
20250106,175700,272169723,670,670,670,670,0
20250106,175600,272169723,670,670,670,670,0
20250106,175500,272169723,670,670,670,670,0
20250106,175400,272169723,670,670,670,670,0
20250106,175300,272169723,670,670,670,670,0
20250106,175200,272169723,670,670,670,670,0
20250106,175100,272169723,670,670,670,670,0
20250106,175000,272169723,670,670,670,670,0
20250106,174900,272169723,670,670,670,670,0
20250106,174800,272169723,670,670,670,670,0
20250106,174700,272169723,670,670,670,670,0
20250106,174600,272169723,670,670,670,670,0
20250106,174500,272169723,670,670,670,670,0
20250106,174400,272169723,670,670,670,670,0
20250106,174300,272169723,670,670,670,670,0
20250106,174200,272169723,670,670,670,670,0
20250106,174100,272169723,670,670,670,670,7580
20250106,174000,272169723,670,670,670,670,0
20250106,173900,272169723,670,670,670,670,0
20250106,173800,272169723,670,670,670,670,0
20250106,173700,272169723,670,670,670,670,0
20250106,173600,272169723,670,670,670,670,0
20250106,173500,272169723,670,670,670,670,0
20250106,173400,272169723,670,670,670,670,0
20250106,173300,272169723,670,670,670,670,0
20250106,173200,272169723,670,670,670,670,0
20250106,173100,272169723,670,670,670,670,0
20250106,173000,272169723,670,670,670,670,0
20250106,172900,272169723,670,670,670,670,0
20250106,172800,272169723,670,670,670,670,0
20250106,172700,272169723,670,670,670,670,0
20250106,172600,272169723,670,670,670,670,0
20250106,172500,272169723,670,670,670,670,0
20250106,172400,272169723,670,670,670,670,0
20250106,172300,272169723,670,670,670,670,0
20250106,172200,272169723,670,670,670,670,0
20250106,172100,272169723,670,670,670,670,0
20250106,172000,272169723,670,670,670,670,0
20250106,171900,272169723,670,670,670,670,0
20250106,171800,272169723,670,670,670,670,0
20250106,171700,272169723,670,670,670,670,0
20250106,171600,272169723,670,670,670,670,0
20250106,171500,272169723,670,670,670,670,0
20250106,171400,272169723,670,670,670,670,0
20250106,171300,272169723,670,670,670,670,0
20250106,171200,272169723,670,670,670,670,0
20250106,171100,272169723,670,670,670,670,7580
20250106,171000,272169723,670,670,670,670,0
20250106,170900,272169723,670,670,670,670,0
20250106,170800,272169723,670,670,670,670,0
20250106,170700,272169723,670,670,670,670,0
20250106,170600,272169723,670,670,670,670,0
20250106,170500,272169723,670,670,670,670,0
20250106,170400,272169723,670,670,670,670,0
20250106,170300,272169723,670,670,670,670,0
20250106,170200,272169723,670,670,670,670,0
20250106,170100,272169723,670,670,670,670,0
20250106,170000,272169723,670,670,670,670,0
20250106,165900,272169723,670,670,670,670,0
20250106,165800,272169723,670,670,670,670,0
20250106,165700,272169723,670,670,670,670,0
20250106,165600,272169723,670,670,670,670,0
20250106,165500,272169723,670,670,670,670,0
20250106,165400,272169723,670,670,670,670,0
20250106,165300,272169723,670,670,670,670,0
20250106,165200,272169723,670,670,670,670,0
20250106,165100,272169723,670,670,670,670,0
20250106,165000,272169723,670,670,670,670,0
20250106,164900,272169723,670,670,670,670,0
20250106,164800,272169723,670,670,670,670,0
20250106,164700,272169723,670,670,670,670,0
20250106,164600,272169723,670,670,670,670,0
20250106,164500,272169723,670,670,670,670,0
20250106,164400,272169723,670,670,670,670,0
20250106,164300,272169723,670,670,670,670,0
20250106,164200,272169723,670,670,670,670,0
20250106,164100,272169723,670,670,670,670,7580
20250106,164000,272169723,670,670,670,670,0
20250106,163900,272169723,670,670,670,670,0
20250106,163800,272169723,670,670,670,670,0
20250106,163700,272169723,670,670,670,670,0
20250106,163600,272169723,670,670,670,670,0
20250106,163500,272169723,670,670,670,670,0
20250106,163400,272169723,670,670,670,670,0
20250106,163300,272169723,670,670,670,670,0
20250106,163200,272169723,670,670,670,670,0
20250106,163100,272169723,670,670,670,670,0
20250106,163000,272169723,670,670,670,670,0
20250106,162900,272169723,670,670,670,670,0
20250106,162800,272169723,670,670,670,670,0
20250106,162700,272169723,670,670,670,670,0
20250106,162600,272169723,670,670,670,670,0
20250106,162500,272169723,670,670,670,670,0
20250106,162400,272169723,670,670,670,670,0
20250106,162300,272169723,670,670,670,670,0
20250106,162200,272169723,670,670,670,670,0
20250106,162100,272169723,670,670,670,670,0
20250106,162000,272169723,670,670,670,670,0
20250106,161900,272169723,670,670,670,670,0
20250106,161800,272169723,670,670,670,670,0
20250106,161700,272169723,670,670,670,670,0
20250106,161600,272169723,670,670,670,670,0
20250106,161500,272169723,670,670,670,670,0
20250106,161400,272169723,670,670,670,670,0
20250106,161300,272169723,670,670,670,670,0
20250106,161200,272169723,670,670,670,670,0
20250106,161100,272169723,670,670,670,670,7580
20250106,161000,272169723,670,670,670,670,0
20250106,160900,272169723,670,670,670,670,0
20250106,160800,272169723,670,670,670,670,0
20250106,160700,272169723,670,670,670,670,0
20250106,160600,272169723,670,670,670,670,0
20250106,160500,272169723,670,670,670,670,0
20250106,160400,272169723,670,670,670,670,0
20250106,160300,272169723,670,670,670,670,0
20250106,160200,272169723,670,670,670,670,0
20250106,160100,272169723,670,670,670,670,0
20250106,160000,272169723,670,670,670,670,0
20250106,155900,272169723,670,670,670,670,0
20250106,155800,272169723,670,670,670,670,0
20250106,155700,272169723,670,670,670,670,0
20250106,155600,272169723,670,670,670,670,0
20250106,155500,272169723,670,670,670,670,0
20250106,155400,272169723,670,670,670,670,0
20250106,155300,272169723,670,670,670,670,0
20250106,155200,272169723,670,670,670,670,0
20250106,155100,272169723,670,670,670,670,0
20250106,155000,272169723,670,670,670,670,0
20250106,154900,272169723,670,670,670,670,0
20250106,154800,272169723,670,670,670,670,0
20250106,154700,272169723,670,670,670,670,0
20250106,154600,272169723,670,670,670,670,0
20250106,154500,272169723,670,670,670,670,0
20250106,154400,272169723,670,670,670,670,0
20250106,154300,272169723,670,670,670,670,0
20250106,154200,272169723,670,670,670,670,0
20250106,154100,272169723,670,670,670,670,7580
20250106,154000,272169723,670,670,670,670,0
20250106,153900,272169723,670,670,670,670,0
20250106,153800,272169723,670,670,670,670,0
20250106,153700,272169723,670,670,670,670,0
20250106,153600,272169723,670,670,670,670,0
20250106,153500,272169723,670,670,670,670,0
20250106,153400,272169723,670,670,670,670,0
20250106,153300,272169723,670,670,670,670,0
20250106,153200,272169723,670,670,670,670,0
20250106,153100,272169723,670,670,670,670,0
20250106,153000,272169723,670,670,670,670,7580
20250106,152900,267091123,669,669,669,669,0
20250106,152800,267091123,669,669,669,669,0
20250106,152700,267091123,669,669,669,669,0
20250106,152600,267091123,669,669,669,669,0
20250106,152500,267091123,669,669,669,669,0
20250106,152400,267091123,669,669,669,669,0
20250106,152300,267091123,669,669,669,669,0
20250106,152200,267091123,669,669,669,669,0
20250106,152100,267091123,669,669,669,669,0
20250106,152000,267091123,669,669,669,669,0
20250106,151900,267091123,669,669,669,669,0
20250106,151800,267091123,669,669,669,669,0
20250106,151700,267091123,669,668,669,668,1069
20250106,151600,266377030,669,669,669,669,0
20250106,151500,266377030,669,669,669,669,0
20250106,151400,266377030,669,668,669,668,52
20250106,151300,266342293,669,669,669,669,82
20250106,151200,266287435,669,668,669,668,238
20250106,151100,266128450,668,668,668,668,0
20250106,151000,266128450,668,668,668,668,0
20250106,150900,266128450,668,668,668,668,0
20250106,150800,266128450,668,668,668,668,2
20250106,150700,266127114,668,668,668,668,0
20250106,150600,266127114,668,668,668,668,0
20250106,150500,266127114,668,668,668,668,0
20250106,150400,266127114,668,667,668,667,3
20250106,150300,266125112,668,668,668,668,0
20250106,150200,266125112,668,669,669,663,2513
20250106,150100,264451146,670,670,670,670,0
20250106,150000,264451146,670,670,670,670,0
20250106,145900,264451146,670,670,670,669,91
20250106,145800,264390252,670,670,670,669,257
20250106,145700,264218218,671,671,671,671,0
20250106,145600,264218218,671,671,671,671,1
20250106,145500,264217547,672,672,672,672,0
20250106,145400,264217547,672,672,672,672,0
20250106,145300,264217547,672,672,672,672,0
20250106,145200,264217547,672,672,672,672,0
20250106,145100,264217547,672,670,672,670,102
20250106,145000,264149035,670,670,670,670,0
20250106,144900,264149035,670,670,670,670,2
20250106,144800,264147695,670,670,670,670,2
20250106,144700,264146355,672,671,672,664,5101
20250106,144600,260747010,673,673,673,673,0
20250106,144500,260747010,673,673,673,673,2
20250106,144400,260745664,673,673,673,673,0
20250106,144300,260745664,673,673,673,673,0
20250106,144200,260745664,673,673,673,673,1
20250106,144100,260744991,672,672,672,672,0
20250106,144000,260744991,672,672,672,672,0
20250106,143900,260744991,672,672,672,672,0
20250106,143800,260744991,672,672,672,672,5
20250106,143700,260741631,673,671,673,671,7
20250106,143600,260736927,671,671,671,671,0
20250106,143500,260736927,671,671,671,671,0
20250106,143400,260736927,671,669,671,669,302
20250106,143300,260534885,670,671,671,670,103
20250106,143200,260465872,670,670,670,670,2
20250106,143100,260464532,670,670,671,670,19972
20250106,143000,247065037,667,668,669,667,1251
20250106,142900,246229968,670,670,670,670,0
20250106,142800,246229968,670,670,670,670,0
20250106,142700,246229968,670,670,670,670,1
20250106,142600,246229298,670,670,670,670,510
20250106,142500,245887598,670,671,671,670,870
20250106,142400,245303829,671,671,671,671,0
20250106,142300,245303829,671,671,671,671,30
20250106,142200,245283699,672,672,672,672,0
20250106,142100,245283699,672,672,672,672,2
20250106,142000,245282355,671,671,671,671,0
20250106,141900,245282355,671,671,671,671,200
20250106,141800,245148155,672,673,673,672,400
20250106,141700,244879055,673,673,673,673,100
20250106,141600,244811755,673,671,673,671,203
20250106,141500,244675339,671,671,671,671,100
20250106,141400,244608239,669,669,669,669,0
20250106,141300,244608239,669,669,669,669,0
20250106,141200,244608239,669,669,669,669,0
20250106,141100,244608239,669,669,669,669,400
20250106,141000,244340639,671,671,671,671,0
20250106,140900,244340639,671,671,671,671,187
20250106,140800,244215162,672,669,672,669,5486
20250106,140700,240545025,669,669,669,669,0
20250106,140600,240545025,669,669,669,669,0
20250106,140500,240545025,669,669,669,669,500
20250106,140400,240210525,669,669,669,669,0
20250106,140300,240210525,669,669,669,669,1
20250106,140200,240209856,668,668,668,668,0
20250106,140100,240209856,668,668,668,668,0
20250106,140000,240209856,668,671,671,668,5095
20250106,135900,236805771,671,671,671,671,0
20250106,135800,236805771,671,672,672,671,207
20250106,135700,236666674,672,672,672,672,148
20250106,135600,236567218,672,672,672,672,0
20250106,135500,236567218,672,672,672,672,35
20250106,135400,236543698,673,673,673,673,1
20250106,135300,236543025,673,673,673,673,52
20250106,135200,236508029,674,674,674,674,197
20250106,135100,236375251,674,674,674,674,801
20250106,135000,235835377,673,673,673,673,0
20250106,134900,235835377,673,674,674,673,52
20250106,134800,235800330,673,673,673,673,50
20250106,134700,235766680,674,674,674,674,0
20250106,134600,235766680,674,674,674,674,0
20250106,134500,235766680,674,674,674,674,0
20250106,134400,235766680,674,674,674,674,0
20250106,134300,235766680,674,674,674,674,0
20250106,134200,235766680,674,670,674,670,3410
20250106,134100,233481596,668,669,669,668,3447
20250106,134000,231176010,668,670,670,668,7779
20250106,133900,225978617,671,671,671,671,3
20250106,133800,225976604,671,671,671,671,12
20250106,133700,225968552,669,673,673,669,4501
20250106,133600,222952587,674,674,674,674,3447
20250106,133500,220629309,671,671,671,671,0
20250106,133400,220629309,671,671,672,670,3818
20250106,133300,218067536,670,674,674,670,5014
20250106,133200,214701054,674,674,674,672,737
20250106,133100,214205521,674,674,674,674,0
20250106,133000,214205521,674,674,674,674,803
20250106,132900,213664299,674,675,675,674,1001
20250106,132800,212989624,675,676,676,675,2527
20250106,132700,211282807,678,678,678,678,1
20250106,132600,211282129,679,679,679,679,1
20250106,132500,211281450,676,676,676,676,0
20250106,132400,211281450,676,676,676,676,0
20250106,132300,211281450,676,676,676,676,351
20250106,132200,211044174,676,676,676,676,17
20250106,132100,211032682,677,677,677,677,266
20250106,132000,210852600,677,677,677,677,269
20250106,131900,210670487,677,677,677,677,200
20250106,131800,210535087,679,679,679,679,0
20250106,131700,210535087,679,679,679,679,0
20250106,131600,210535087,679,679,679,679,0
20250106,131500,210535087,679,679,679,679,0
20250106,131400,210535087,679,679,679,679,0
20250106,131300,210535087,679,679,679,679,0
20250106,131200,210535087,679,679,679,679,15
20250106,131100,210524902,679,679,679,679,1
20250106,131000,210524223,677,677,677,677,8
20250106,130900,210518807,677,677,677,677,0
20250106,130800,210518807,677,678,678,677,1600
20250106,130700,209435565,679,679,679,679,301
20250106,130600,209231186,679,679,679,679,10
20250106,130500,209224396,678,678,678,678,0
20250106,130400,209224396,678,679,679,678,1811
20250106,130300,207996437,679,679,679,679,10
20250106,130200,207989647,679,680,680,679,246
20250106,130100,207822611,680,680,680,680,5
20250106,130000,207819211,680,680,680,680,981
20250106,125900,207152131,681,680,681,680,3
20250106,125800,207150089,680,680,680,680,466
20250106,125700,206833209,680,680,680,680,1158
20250106,125600,206045769,680,680,680,680,15
20250106,125500,206035569,680,680,680,680,4
20250106,125400,206032849,680,680,680,680,0
20250106,125300,206032849,680,680,680,680,0
20250106,125200,206032849,680,680,680,680,0
20250106,125100,206032849,680,680,680,680,0
20250106,125000,206032849,680,680,680,680,2
20250106,124900,206031489,679,680,680,679,474
20250106,124800,205709642,680,680,680,680,0
20250106,124700,205709642,680,680,680,680,0
20250106,124600,205709642,680,680,680,680,0
20250106,124500,205709642,680,680,680,680,0
20250106,124400,205709642,680,680,680,680,0
20250106,124300,205709642,680,680,680,680,20
20250106,124200,205696042,682,682,682,682,0
20250106,124100,205696042,682,680,682,680,200
20250106,124000,205559789,680,680,680,680,286
20250106,123900,205365309,681,681,681,681,501
20250106,123800,205024128,681,681,681,681,0
20250106,123700,205024128,681,681,681,681,200
20250106,123600,204887928,681,681,681,681,0
20250106,123500,204887928,681,681,681,681,180
20250106,123400,204765348,682,682,682,682,0
20250106,123300,204765348,682,682,682,682,0
20250106,123200,204765348,682,682,682,682,55
20250106,123100,204727838,683,683,683,683,0
20250106,123000,204727838,683,683,683,683,0
20250106,122900,204727838,683,683,683,683,3054
20250106,122800,202641956,683,683,683,683,100
20250106,122700,202573656,681,681,681,681,468
20250106,122600,202254948,681,681,681,681,3296
20250106,122500,200010372,681,681,681,681,0
20250106,122400,200010372,681,681,681,681,0
20250106,122300,200010372,681,681,681,681,0
20250106,122200,200010372,681,681,681,681,0
20250106,122100,200010372,681,681,681,681,0
20250106,122000,200010372,681,681,681,681,0
20250106,121900,200010372,681,681,681,681,0
20250106,121800,200010372,681,681,681,681,146
20250106,121700,199910946,681,681,681,681,0
20250106,121600,199910946,681,681,681,681,0
20250106,121500,199910946,681,681,681,681,0
20250106,121400,199910946,681,681,681,681,0
20250106,121300,199910946,681,681,681,681,0
20250106,121200,199910946,681,678,681,678,9
20250106,121100,199904820,677,678,678,677,2000
20250106,121000,198549409,678,681,681,678,1256
20250106,120900,197697043,681,682,682,681,800
20250106,120800,197151860,683,683,683,683,2
20250106,120700,197150494,683,683,683,683,0
20250106,120600,197150494,683,683,683,683,2155
20250106,120500,195678629,683,681,683,681,2722
20250106,120400,193823885,679,679,679,679,365
20250106,120300,193576050,681,681,681,681,0
20250106,120200,193576050,681,681,681,681,0
20250106,120100,193576050,681,681,681,681,0
20250106,120000,193576050,681,681,681,681,1002
20250106,115900,192893688,681,681,681,681,3
20250106,115800,192891645,680,680,680,680,1505
20250106,115700,191868245,681,681,681,681,0
20250106,115600,191868245,681,681,681,681,501
20250106,115500,191527064,681,681,681,681,0
20250106,115400,191527064,681,681,681,681,10
20250106,115300,191520254,681,681,681,681,0
20250106,115200,191520254,681,681,681,681,0
20250106,115100,191520254,681,681,681,681,8
20250106,115000,191514806,681,681,681,681,0
20250106,114900,191514806,681,681,681,681,0
20250106,114800,191514806,681,681,681,681,0
20250106,114700,191514806,681,681,682,681,4142
20250106,114600,188694103,681,681,681,681,0
20250106,114500,188694103,681,683,683,681,2855
20250106,114400,186748774,683,683,683,683,1
20250106,114300,186748091,684,683,684,683,210
20250106,114200,186604461,684,684,684,684,444
20250106,114100,186300765,685,685,685,685,10860
20250106,114000,178861665,685,685,685,685,200
20250106,113900,178724665,684,684,684,684,100
20250106,113800,178656265,684,684,684,684,0
20250106,113700,178656265,684,684,684,684,0
20250106,113600,178656265,684,684,684,684,2
20250106,113500,178654897,684,685,685,684,101
20250106,113400,178585713,684,684,684,684,2000
20250106,113300,177217713,684,684,684,684,0
20250106,113200,177217713,684,684,684,684,1401
20250106,113100,176259429,685,685,685,685,500
20250106,113000,175916929,685,685,685,685,0
20250106,112900,175916929,685,685,685,685,200
20250106,112800,175779929,684,684,684,684,100
20250106,112700,175711529,684,684,684,684,11
20250106,112600,175704005,684,684,684,684,0
20250106,112500,175704005,684,684,685,684,400
20250106,112400,175430345,685,685,685,685,1928
20250106,112300,174109665,684,684,684,684,9218
20250106,112200,167804553,683,683,683,683,4927
20250106,112100,164439412,683,683,683,683,100
20250106,112000,164371112,680,680,680,680,0
20250106,111900,164371112,680,680,680,680,0
20250106,111800,164371112,680,682,683,680,7486
20250106,111700,159266332,683,683,683,683,7
20250106,111600,159261551,683,683,683,683,300
20250106,111500,159056651,683,683,683,681,7432
20250106,111400,153993795,683,683,683,683,1
20250106,111300,153993112,684,684,684,684,0
20250106,111200,153993112,684,683,684,683,200
20250106,111100,153856474,682,681,683,681,217
20250106,111000,153708475,683,683,683,683,0
20250106,110900,153708475,683,683,683,683,7
20250106,110800,153703694,683,683,683,683,1804
20250106,110700,152471562,683,682,683,682,32
20250106,110600,152449711,683,682,683,681,4865
20250106,110500,149128323,682,682,682,682,0
20250106,110400,149128323,682,682,682,682,1466
20250106,110300,148128511,682,682,682,682,1776
20250106,110200,146917279,681,681,681,680,343
20250106,110100,146683731,681,680,681,680,3939
20250106,110000,144001327,680,680,681,680,5613
20250106,105900,140184160,679,680,680,679,44
20250106,105800,140154280,680,680,680,680,7772
20250106,105700,134869320,680,679,680,679,862
20250106,105600,134283161,680,680,680,680,316
20250106,105500,134068281,678,678,678,678,0
20250106,105400,134068281,678,679,679,678,2056
20250106,105300,132674309,679,679,679,679,77
20250106,105200,132622026,680,680,680,680,0
20250106,105100,132622026,680,680,680,680,510
20250106,105000,132275226,680,680,680,680,0
20250106,104900,132275226,680,680,680,680,0
20250106,104800,132275226,680,680,680,680,0
20250106,104700,132275226,680,680,680,680,0
20250106,104600,132275226,680,680,680,680,0
20250106,104500,132275226,680,680,680,680,400
20250106,104400,132003226,680,680,680,680,300
20250106,104300,131799226,680,680,680,680,0
20250106,104200,131799226,680,679,680,678,1766
20250106,104100,130600105,679,679,679,679,0
20250106,104000,130600105,679,679,679,679,0
20250106,103900,130600105,679,679,679,679,0
20250106,103800,130600105,679,679,679,679,508
20250106,103700,130255173,680,680,680,680,500
20250106,103600,129915173,679,679,679,679,0
20250106,103500,129915173,679,679,679,679,77
20250106,103400,129862890,679,679,679,679,0
20250106,103300,129862890,679,679,679,679,2839
20250106,103200,127935209,680,680,680,680,1
20250106,103100,127934529,680,680,680,679,1918
20250106,103000,126630290,679,679,679,679,52
20250106,102900,126594982,679,679,679,679,270
20250106,102800,126411652,679,680,680,679,2125
20250106,102700,124966719,680,679,680,679,13817
20250106,102600,115581499,679,677,679,677,1523
20250106,102500,114549315,677,677,677,677,0
20250106,102400,114549315,677,677,677,677,0
20250106,102300,114549315,677,677,677,677,1057
20250106,102200,113833726,677,677,677,677,0
20250106,102100,113833726,677,671,677,671,21118
20250106,102000,99552119,672,672,672,672,50
20250106,101900,99518519,674,672,674,672,600
20250106,101800,99114121,672,672,672,672,0
20250106,101700,99114121,672,672,672,672,1
20250106,101600,99113449,670,670,670,670,0
20250106,101500,99113449,670,670,670,670,4
20250106,101400,99110769,670,672,673,670,4901
20250106,101300,95819266,674,674,674,674,1
20250106,101200,95818592,674,672,674,672,11
20250106,101100,95811180,672,674,674,672,179
20250106,101000,95690890,672,673,673,672,1000
20250106,100900,95018812,673,673,673,673,5000
20250106,100800,91653812,673,673,673,673,4
20250106,100700,91651120,674,674,674,674,45
20250106,100600,91620790,674,674,674,674,0
20250106,100500,91620790,674,674,674,674,0
20250106,100400,91620790,674,674,674,672,157
20250106,100300,91515278,674,674,674,674,152
20250106,100200,91412830,674,672,674,672,15
20250106,100100,91402746,672,672,672,672,3913
20250106,100000,88773210,673,673,673,673,1883
20250106,095900,87505951,673,673,673,673,1164
20250106,095800,86722579,673,674,674,673,1000
20250106,095700,86048859,674,674,674,674,1
20250106,095600,86048185,675,675,675,675,100
20250106,095500,85980685,675,674,675,674,375
20250106,095400,85727931,675,675,675,675,320
20250106,095300,85511931,675,675,675,675,0
20250106,095200,85511931,675,675,675,675,58
20250106,095100,85472781,675,675,675,675,5
20250106,095000,85469406,675,675,675,675,618
20250106,094900,85052256,676,676,676,676,0
20250106,094800,85052256,676,676,676,676,0
20250106,094700,85052256,676,676,676,676,590
20250106,094600,84653416,675,675,675,675,87
20250106,094500,84594691,676,676,676,676,0
20250106,094400,84594691,676,676,676,676,0
20250106,094300,84594691,676,676,676,676,497
20250106,094200,84258719,677,677,677,677,152
20250106,094100,84155815,677,677,677,677,41
20250106,094000,84128058,677,677,677,677,7
20250106,093900,84123319,676,677,677,676,3280
20250106,093800,81905759,677,677,677,677,160
20250106,093700,81797439,678,678,678,678,0
20250106,093600,81797439,678,678,678,678,501
20250106,093500,81457761,678,678,678,678,14
20250106,093400,81448269,678,679,679,678,829
20250106,093300,80885703,679,678,679,678,446
20250106,093200,80583105,679,679,679,679,490
20250106,093100,80250395,679,678,679,678,109
20250106,093000,80176484,679,679,679,679,149
20250106,092900,80075313,679,679,679,678,86
20250106,092800,80016989,679,677,679,677,259
20250106,092700,79841399,678,677,678,677,126
20250106,092600,79756084,676,676,676,676,1
20250106,092500,79755408,678,678,678,678,1630
20250106,092400,78650268,678,678,678,678,354
20250106,092300,78410256,678,678,678,678,20
20250106,092200,78396696,676,678,678,676,21
20250106,092100,78382460,678,678,678,678,25
20250106,092000,78365510,678,679,679,678,666
20250106,091900,77913947,679,679,679,679,9
20250106,091800,77907836,679,678,679,678,777
20250106,091700,77380274,679,679,679,679,5001
20250106,091600,73984595,679,678,679,678,2078
20250106,091500,72575710,678,678,678,678,253
20250106,091400,72404176,679,679,679,679,14500
20250106,091300,62558676,679,679,679,679,200
20250106,091200,62422876,679,679,679,679,9690
20250106,091100,55843366,680,677,680,677,5850
20250106,091000,51871431,679,677,679,677,422
20250106,090900,51585143,671,671,671,671,873
20250106,090800,50999360,671,671,671,671,0
20250106,090700,50999360,671,671,671,671,7
20250106,090600,50994663,671,671,671,671,0
20250106,090500,50994663,671,682,682,670,7234
20250106,090400,46074117,680,680,680,680,1408
20250106,090300,45116677,681,678,681,678,8527
20250106,090200,39318231,681,678,681,678,6859
20250106,090100,34663795,684,684,684,679,7631
20250106,090000,29467039,685,686,686,685,42955