stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,204200,6001802663,717,717,717,717,503
20250106,204100,6001802663,717,717,717,717,0
20250106,204000,6001802663,717,717,717,717,0
20250106,203900,6001802663,717,717,717,717,0
20250106,203800,6001802663,717,717,717,717,0
20250106,203700,6001802663,717,717,717,717,0
20250106,203600,6001802663,717,717,717,717,0
20250106,203500,6001802663,717,717,717,717,0
20250106,203400,6001802663,717,717,717,717,0
20250106,203300,6001802663,717,717,717,717,0
20250106,203200,6001802663,717,717,717,717,0
20250106,203100,6001802663,717,717,717,717,0
20250106,203000,6001802663,717,717,717,717,0
20250106,202900,6001802663,717,717,717,717,0
20250106,202800,6001802663,717,717,717,717,0
20250106,202700,6001802663,717,717,717,717,0
20250106,202600,6001802663,717,717,717,717,0
20250106,202500,6001802663,717,717,717,717,0
20250106,202400,6001802663,717,717,717,717,0
20250106,202300,6001802663,717,717,717,717,0
20250106,202200,6001802663,717,717,717,717,0
20250106,202100,6001802663,717,717,717,717,0
20250106,202000,6001802663,717,717,717,717,0
20250106,201900,6001802663,717,717,717,717,0
20250106,201800,6001802663,717,717,717,717,0
20250106,201700,6001802663,717,717,717,717,0
20250106,201600,6001802663,717,717,717,717,0
20250106,201500,6001802663,717,717,717,717,0
20250106,201400,6001802663,717,717,717,717,0
20250106,201300,6001802663,717,717,717,717,0
20250106,201200,6001802663,717,717,717,717,503
20250106,201100,6001802663,717,717,717,717,0
20250106,201000,6001802663,717,717,717,717,0
20250106,200900,6001802663,717,717,717,717,0
20250106,200800,6001802663,717,717,717,717,0
20250106,200700,6001802663,717,717,717,717,0
20250106,200600,6001802663,717,717,717,717,0
20250106,200500,6001802663,717,717,717,717,0
20250106,200400,6001802663,717,717,717,717,0
20250106,200300,6001802663,717,717,717,717,0
20250106,200200,6001802663,717,717,717,717,0
20250106,200100,6001802663,717,717,717,717,0
20250106,200000,6001802663,717,717,717,717,0
20250106,195900,6001802663,717,717,717,717,0
20250106,195800,6001802663,717,717,717,717,0
20250106,195700,6001802663,717,717,717,717,0
20250106,195600,6001802663,717,717,717,717,0
20250106,195500,6001802663,717,717,717,717,0
20250106,195400,6001802663,717,717,717,717,0
20250106,195300,6001802663,717,717,717,717,0
20250106,195200,6001802663,717,717,717,717,0
20250106,195100,6001802663,717,717,717,717,0
20250106,195000,6001802663,717,717,717,717,0
20250106,194900,6001802663,717,717,717,717,0
20250106,194800,6001802663,717,717,717,717,0
20250106,194700,6001802663,717,717,717,717,0
20250106,194600,6001802663,717,717,717,717,0
20250106,194500,6001802663,717,717,717,717,0
20250106,194400,6001802663,717,717,717,717,0
20250106,194300,6001802663,717,717,717,717,0
20250106,194200,6001802663,717,717,717,717,503
20250106,194100,6001802663,717,717,717,717,0
20250106,194000,6001802663,717,717,717,717,0
20250106,193900,6001802663,717,717,717,717,0
20250106,193800,6001802663,717,717,717,717,0
20250106,193700,6001802663,717,717,717,717,0
20250106,193600,6001802663,717,717,717,717,0
20250106,193500,6001802663,717,717,717,717,0
20250106,193400,6001802663,717,717,717,717,0
20250106,193300,6001802663,717,717,717,717,0
20250106,193200,6001802663,717,717,717,717,0
20250106,193100,6001802663,717,717,717,717,0
20250106,193000,6001802663,717,717,717,717,0
20250106,192900,6001802663,717,717,717,717,0
20250106,192800,6001802663,717,717,717,717,0
20250106,192700,6001802663,717,717,717,717,0
20250106,192600,6001802663,717,717,717,717,0
20250106,192500,6001802663,717,717,717,717,0
20250106,192400,6001802663,717,717,717,717,0
20250106,192300,6001802663,717,717,717,717,0
20250106,192200,6001802663,717,717,717,717,0
20250106,192100,6001802663,717,717,717,717,0
20250106,192000,6001802663,717,717,717,717,0
20250106,191900,6001802663,717,717,717,717,0
20250106,191800,6001802663,717,717,717,717,0
20250106,191700,6001802663,717,717,717,717,0
20250106,191600,6001802663,717,717,717,717,0
20250106,191500,6001802663,717,717,717,717,0
20250106,191400,6001802663,717,717,717,717,0
20250106,191300,6001802663,717,717,717,717,0
20250106,191200,6001802663,717,717,717,717,503
20250106,191100,6001802663,717,717,717,717,0
20250106,191000,6001802663,717,717,717,717,0
20250106,190900,6001802663,717,717,717,717,0
20250106,190800,6001802663,717,717,717,717,0
20250106,190700,6001802663,717,717,717,717,0
20250106,190600,6001802663,717,717,717,717,0
20250106,190500,6001802663,717,717,717,717,0
20250106,190400,6001802663,717,717,717,717,0
20250106,190300,6001802663,717,717,717,717,0
20250106,190200,6001802663,717,717,717,717,0
20250106,190100,6001802663,717,717,717,717,0
20250106,190000,6001802663,717,717,717,717,0
20250106,185900,6001802663,717,717,717,717,0
20250106,185800,6001802663,717,717,717,717,0
20250106,185700,6001802663,717,717,717,717,0
20250106,185600,6001802663,717,717,717,717,0
20250106,185500,6001802663,717,717,717,717,0
20250106,185400,6001802663,717,717,717,717,0
20250106,185300,6001802663,717,717,717,717,0
20250106,185200,6001802663,717,717,717,717,0
20250106,185100,6001802663,717,717,717,717,0
20250106,185000,6001802663,717,717,717,717,0
20250106,184900,6001802663,717,717,717,717,0
20250106,184800,6001802663,717,717,717,717,0
20250106,184700,6001802663,717,717,717,717,0
20250106,184600,6001802663,717,717,717,717,0
20250106,184500,6001802663,717,717,717,717,0
20250106,184400,6001802663,717,717,717,717,0
20250106,184300,6001802663,717,717,717,717,0
20250106,184200,6001802663,717,717,717,717,503
20250106,184100,6001802663,717,717,717,717,0
20250106,184000,6001802663,717,717,717,717,0
20250106,183900,6001802663,717,717,717,717,0
20250106,183800,6001802663,717,717,717,717,0
20250106,183700,6001802663,717,717,717,717,0
20250106,183600,6001802663,717,717,717,717,0
20250106,183500,6001802663,717,717,717,717,0
20250106,183400,6001802663,717,717,717,717,0
20250106,183300,6001802663,717,717,717,717,0
20250106,183200,6001802663,717,717,717,717,0
20250106,183100,6001802663,717,717,717,717,0
20250106,183000,6001802663,717,717,717,717,0
20250106,182900,6001802663,717,717,717,717,0
20250106,182800,6001802663,717,717,717,717,0
20250106,182700,6001802663,717,717,717,717,0
20250106,182600,6001802663,717,717,717,717,0
20250106,182500,6001802663,717,717,717,717,0
20250106,182400,6001802663,717,717,717,717,0
20250106,182300,6001802663,717,717,717,717,0
20250106,182200,6001802663,717,717,717,717,0
20250106,182100,6001802663,717,717,717,717,0
20250106,182000,6001802663,717,717,717,717,0
20250106,181900,6001802663,717,717,717,717,0
20250106,181800,6001802663,717,717,717,717,0
20250106,181700,6001802663,717,717,717,717,0
20250106,181600,6001802663,717,717,717,717,0
20250106,181500,6001802663,717,717,717,717,0
20250106,181400,6001802663,717,717,717,717,0
20250106,181300,6001802663,717,717,717,717,0
20250106,181200,6001802663,717,717,717,717,503
20250106,181100,6001802663,717,717,717,717,0
20250106,181000,6001802663,717,717,717,717,0
20250106,180900,6001802663,717,717,717,717,0
20250106,180800,6001802663,717,717,717,717,0
20250106,180700,6001802663,717,717,717,717,0
20250106,180600,6001802663,717,717,717,717,0
20250106,180500,6001802663,717,717,717,717,0
20250106,180400,6001802663,717,717,717,717,0
20250106,180300,6001802663,717,717,717,717,0
20250106,180200,6001802663,717,717,717,717,0
20250106,180100,6001802663,717,717,717,717,0
20250106,180000,6001802663,717,717,717,717,0
20250106,175900,6001802663,717,717,717,717,0
20250106,175800,6001802663,717,717,717,717,0
20250106,175700,6001802663,717,717,717,717,0
20250106,175600,6001802663,717,717,717,717,0
20250106,175500,6001802663,717,717,717,717,0
20250106,175400,6001802663,717,717,717,717,0
20250106,175300,6001802663,717,717,717,717,0
20250106,175200,6001802663,717,717,717,717,0
20250106,175100,6001802663,717,717,717,717,0
20250106,175000,6001802663,717,717,717,717,0
20250106,174900,6001802663,717,717,717,717,0
20250106,174800,6001802663,717,717,717,717,0
20250106,174700,6001802663,717,717,717,717,0
20250106,174600,6001802663,717,717,717,717,0
20250106,174500,6001802663,717,717,717,717,0
20250106,174400,6001802663,717,717,717,717,0
20250106,174300,6001802663,717,717,717,717,0
20250106,174200,6001802663,717,717,717,717,503
20250106,174100,6001802663,717,717,717,717,0
20250106,174000,6001802663,717,717,717,717,0
20250106,173900,6001802663,717,717,717,717,0
20250106,173800,6001802663,717,717,717,717,0
20250106,173700,6001802663,717,717,717,717,0
20250106,173600,6001802663,717,717,717,717,0
20250106,173500,6001802663,717,717,717,717,0
20250106,173400,6001802663,717,717,717,717,0
20250106,173300,6001802663,717,717,717,717,0
20250106,173200,6001802663,717,717,717,717,0
20250106,173100,6001802663,717,717,717,717,0
20250106,173000,6001802663,717,717,717,717,0
20250106,172900,6001802663,717,717,717,717,0
20250106,172800,6001802663,717,717,717,717,0
20250106,172700,6001802663,717,717,717,717,0
20250106,172600,6001802663,717,717,717,717,0
20250106,172500,6001802663,717,717,717,717,0
20250106,172400,6001802663,717,717,717,717,0
20250106,172300,6001802663,717,717,717,717,0
20250106,172200,6001802663,717,717,717,717,0
20250106,172100,6001802663,717,717,717,717,0
20250106,172000,6001802663,717,717,717,717,0
20250106,171900,6001802663,717,717,717,717,0
20250106,171800,6001802663,717,717,717,717,0
20250106,171700,6001802663,717,717,717,717,0
20250106,171600,6001802663,717,717,717,717,0
20250106,171500,6001802663,717,717,717,717,0
20250106,171400,6001802663,717,717,717,717,0
20250106,171300,6001802663,717,717,717,717,0
20250106,171200,6001802663,717,717,717,717,503
20250106,171100,6001802663,717,717,717,717,0
20250106,171000,6001802663,717,717,717,717,0
20250106,170900,6001802663,717,717,717,717,0
20250106,170800,6001802663,717,717,717,717,0
20250106,170700,6001802663,717,717,717,717,0
20250106,170600,6001802663,717,717,717,717,0
20250106,170500,6001802663,717,717,717,717,0
20250106,170400,6001802663,717,717,717,717,0
20250106,170300,6001802663,717,717,717,717,0
20250106,170200,6001802663,717,717,717,717,0
20250106,170100,6001802663,717,717,717,717,0
20250106,170000,6001802663,717,717,717,717,0
20250106,165900,6001802663,717,717,717,717,0
20250106,165800,6001802663,717,717,717,717,0
20250106,165700,6001802663,717,717,717,717,0
20250106,165600,6001802663,717,717,717,717,0
20250106,165500,6001802663,717,717,717,717,0
20250106,165400,6001802663,717,717,717,717,0
20250106,165300,6001802663,717,717,717,717,0
20250106,165200,6001802663,717,717,717,717,0
20250106,165100,6001802663,717,717,717,717,0
20250106,165000,6001802663,717,717,717,717,0
20250106,164900,6001802663,717,717,717,717,0
20250106,164800,6001802663,717,717,717,717,0
20250106,164700,6001802663,717,717,717,717,0
20250106,164600,6001802663,717,717,717,717,0
20250106,164500,6001802663,717,717,717,717,0
20250106,164400,6001802663,717,717,717,717,0
20250106,164300,6001802663,717,717,717,717,0
20250106,164200,6001802663,717,717,717,717,503
20250106,164100,6001802663,717,717,717,717,0
20250106,164000,6001802663,717,717,717,717,0
20250106,163900,6001802663,717,717,717,717,0
20250106,163800,6001802663,717,717,717,717,0
20250106,163700,6001802663,717,717,717,717,0
20250106,163600,6001802663,717,717,717,717,0
20250106,163500,6001802663,717,717,717,717,0
20250106,163400,6001802663,717,717,717,717,0
20250106,163300,6001802663,717,717,717,717,0
20250106,163200,6001802663,717,717,717,717,0
20250106,163100,6001802663,717,717,717,717,0
20250106,163000,6001802663,717,717,717,717,0
20250106,162900,6001802663,717,717,717,717,0
20250106,162800,6001802663,717,717,717,717,0
20250106,162700,6001802663,717,717,717,717,0
20250106,162600,6001802663,717,717,717,717,0
20250106,162500,6001802663,717,717,717,717,0
20250106,162400,6001802663,717,717,717,717,0
20250106,162300,6001802663,717,717,717,717,0
20250106,162200,6001802663,717,717,717,717,0
20250106,162100,6001802663,717,717,717,717,0
20250106,162000,6001802663,717,717,717,717,0
20250106,161900,6001802663,717,717,717,717,0
20250106,161800,6001802663,717,717,717,717,0
20250106,161700,6001802663,717,717,717,717,0
20250106,161600,6001802663,717,717,717,717,0
20250106,161500,6001802663,717,717,717,717,0
20250106,161400,6001802663,717,717,717,717,0
20250106,161300,6001802663,717,717,717,717,0
20250106,161200,6001802663,717,717,717,717,503
20250106,161100,6001802663,717,717,717,717,0
20250106,161000,6001802663,717,717,717,717,0
20250106,160900,6001802663,717,717,717,717,0
20250106,160800,6001802663,717,717,717,717,0
20250106,160700,6001802663,717,717,717,717,0
20250106,160600,6001802663,717,717,717,717,0
20250106,160500,6001802663,717,717,717,717,0
20250106,160400,6001802663,717,717,717,717,0
20250106,160300,6001802663,717,717,717,717,0
20250106,160200,6001802663,717,717,717,717,0
20250106,160100,6001802663,717,717,717,717,0
20250106,160000,6001802663,717,717,717,717,0
20250106,155900,6001802663,717,717,717,717,0
20250106,155800,6001802663,717,717,717,717,0
20250106,155700,6001802663,717,717,717,717,0
20250106,155600,6001802663,717,717,717,717,0
20250106,155500,6001802663,717,717,717,717,0
20250106,155400,6001802663,717,717,717,717,0
20250106,155300,6001802663,717,717,717,717,0
20250106,155200,6001802663,717,717,717,717,0
20250106,155100,6001802663,717,717,717,717,0
20250106,155000,6001802663,717,717,717,717,0
20250106,154900,6001802663,717,717,717,717,0
20250106,154800,6001802663,717,717,717,717,0
20250106,154700,6001802663,717,717,717,717,0
20250106,154600,6001802663,717,717,717,717,0
20250106,154500,6001802663,717,717,717,717,0
20250106,154400,6001802663,717,717,717,717,0
20250106,154300,6001802663,717,717,717,717,0
20250106,154200,6001802663,717,717,717,717,503
20250106,154100,6001802663,717,717,717,717,0
20250106,154000,6001802663,717,717,717,717,0
20250106,153900,6001802663,717,717,717,717,0
20250106,153800,6001802663,717,717,717,717,0
20250106,153700,6001802663,717,717,717,717,0
20250106,153600,6001802663,717,717,717,717,0
20250106,153500,6001802663,717,717,717,717,0
20250106,153400,6001802663,717,717,717,717,0
20250106,153300,6001802663,717,717,717,717,0
20250106,153200,6001802663,717,717,717,717,0
20250106,153100,6001802663,717,717,717,717,0
20250106,153000,6001802663,717,717,717,717,503
20250106,152900,6001442012,717,717,717,717,0
20250106,152800,6001442012,717,717,717,717,0
20250106,152700,6001442012,717,717,717,717,0
20250106,152600,6001442012,717,717,717,717,0
20250106,152500,6001442012,717,717,717,717,0
20250106,152400,6001442012,717,717,717,717,0
20250106,152300,6001442012,717,717,717,717,0
20250106,152200,6001442012,717,717,717,717,0
20250106,152100,6001442012,717,717,717,717,0
20250106,152000,6001442012,717,717,717,717,0
20250106,151900,6001442012,717,717,717,717,3
20250106,151800,6001439861,717,717,717,717,0
20250106,151700,6001439861,717,717,717,717,87
20250106,151600,6001377482,717,717,717,717,0
20250106,151500,6001377482,717,717,717,717,0
20250106,151400,6001377482,717,717,717,717,5
20250106,151300,6001373897,717,717,717,717,0
20250106,151200,6001373897,717,717,717,717,0
20250106,151100,6001373897,717,717,717,717,0
20250106,151000,6001373897,717,717,717,717,100
20250106,150900,6001302197,717,717,717,717,0
20250106,150800,6001302197,717,717,717,717,18
20250106,150700,6001289291,717,717,717,717,0
20250106,150600,6001289291,717,717,717,717,71
20250106,150500,6001238384,717,717,717,717,405
20250106,150400,6000947999,717,717,717,717,0
20250106,150300,6000947999,717,717,717,717,0
20250106,150200,6000947999,717,717,717,717,48
20250106,150100,6000913583,717,717,717,717,0
20250106,150000,6000913583,717,717,717,717,0
20250106,145900,6000913583,717,717,717,717,200
20250106,145800,6000770183,717,717,717,717,0
20250106,145700,6000770183,717,717,717,717,65
20250106,145600,6000723578,717,717,717,717,0
20250106,145500,6000723578,717,717,717,717,0
20250106,145400,6000723578,717,717,717,717,148
20250106,145300,6000617462,717,717,717,717,0
20250106,145200,6000617462,717,717,717,717,0
20250106,145100,6000617462,717,717,717,717,0
20250106,145000,6000617462,717,717,717,717,0
20250106,144900,6000617462,717,717,717,717,163
20250106,144800,6000500591,717,717,717,717,100
20250106,144700,6000428891,717,717,717,717,0
20250106,144600,6000428891,717,717,717,717,0
20250106,144500,6000428891,717,717,717,717,0
20250106,144400,6000428891,717,717,717,717,5
20250106,144300,6000425306,717,717,717,717,30
20250106,144200,6000403796,717,717,717,717,0
20250106,144100,6000403796,717,717,717,717,0
20250106,144000,6000403796,717,717,717,717,2000
20250106,143900,5998969796,717,717,717,717,0
20250106,143800,5998969796,717,717,717,717,203
20250106,143700,5998824245,717,717,717,717,50
20250106,143600,5998788395,717,717,717,717,0
20250106,143500,5998788395,717,717,717,717,0
20250106,143400,5998788395,717,717,717,717,4
20250106,143300,5998785527,717,717,717,717,0
20250106,143200,5998785527,717,717,717,717,0
20250106,143100,5998785527,717,717,717,717,0
20250106,143000,5998785527,717,717,717,717,1
20250106,142900,5998784810,717,717,717,717,0
20250106,142800,5998784810,717,717,717,717,200
20250106,142700,5998641410,717,717,717,717,300
20250106,142600,5998426310,717,717,717,717,0
20250106,142500,5998426310,717,717,717,717,1000
20250106,142400,5997709310,717,717,717,717,0
20250106,142300,5997709310,717,717,717,717,0
20250106,142200,5997709310,717,717,717,717,10
20250106,142100,5997702140,717,717,717,717,800
20250106,142000,5997128540,717,717,717,717,0
20250106,141900,5997128540,717,717,717,717,0
20250106,141800,5997128540,717,717,717,717,0
20250106,141700,5997128540,717,717,717,717,111
20250106,141600,5997048953,717,717,717,717,0
20250106,141500,5997048953,717,717,717,717,100
20250106,141400,5996977253,717,717,717,717,22
20250106,141300,5996961479,717,717,717,717,0
20250106,141200,5996961479,717,717,717,717,0
20250106,141100,5996961479,717,717,717,717,0
20250106,141000,5996961479,717,717,717,717,0
20250106,140900,5996961479,717,717,717,717,1
20250106,140800,5996960762,717,717,717,717,0
20250106,140700,5996960762,717,717,717,717,100
20250106,140600,5996889062,717,717,717,717,0
20250106,140500,5996889062,717,717,717,717,20000
20250106,140400,5982549062,717,717,717,717,0
20250106,140300,5982549062,717,717,717,717,0
20250106,140200,5982549062,717,717,717,717,0
20250106,140100,5982549062,717,717,717,717,0
20250106,140000,5982549062,717,717,717,717,3
20250106,135900,5982546911,717,717,717,717,0
20250106,135800,5982546911,717,717,717,717,1403
20250106,135700,5981540960,717,717,717,717,17
20250106,135600,5981528771,717,717,717,717,2
20250106,135500,5981527337,717,717,717,717,200
20250106,135400,5981383937,717,717,717,717,1
20250106,135300,5981383220,717,717,717,717,1
20250106,135200,5981382503,717,717,717,717,0
20250106,135100,5981382503,717,717,717,717,0
20250106,135000,5981382503,717,717,717,717,0
20250106,134900,5981382503,717,717,717,717,0
20250106,134800,5981382503,717,717,717,717,0
20250106,134700,5981382503,717,717,717,717,26
20250106,134600,5981363861,717,717,717,717,0
20250106,134500,5981363861,717,717,717,717,0
20250106,134400,5981363861,717,717,717,717,11
20250106,134300,5981355974,717,717,717,717,34
20250106,134200,5981331596,717,717,717,717,0
20250106,134100,5981331596,717,717,717,717,150
20250106,134000,5981224046,717,717,717,717,0
20250106,133900,5981224046,717,717,717,717,0
20250106,133800,5981224046,717,717,717,717,1311
20250106,133700,5980284059,717,717,717,717,0
20250106,133600,5980284059,717,717,717,717,1030
20250106,133500,5979545549,717,717,717,717,0
20250106,133400,5979545549,717,717,717,717,4
20250106,133300,5979542681,717,717,717,717,125
20250106,133200,5979453056,717,717,717,717,375
20250106,133100,5979184181,717,717,717,717,0
20250106,133000,5979184181,717,717,717,717,1183
20250106,132900,5978335970,717,717,717,717,0
20250106,132800,5978335970,717,717,717,717,0
20250106,132700,5978335970,717,717,717,717,100
20250106,132600,5978264270,717,717,717,717,0
20250106,132500,5978264270,717,717,717,717,90
20250106,132400,5978199740,717,717,717,717,300
20250106,132300,5977984640,717,717,717,717,100
20250106,132200,5977912940,717,717,717,717,0
20250106,132100,5977912940,717,717,717,717,0
20250106,132000,5977912940,717,717,717,717,0
20250106,131900,5977912940,717,717,717,717,107
20250106,131800,5977836221,717,717,717,717,102
20250106,131700,5977763087,717,717,717,717,3
20250106,131600,5977760936,717,717,717,717,3
20250106,131500,5977758785,717,717,717,717,124
20250106,131400,5977669877,717,717,717,717,0
20250106,131300,5977669877,717,717,717,717,0
20250106,131200,5977669877,717,717,717,717,0
20250106,131100,5977669877,717,717,717,717,0
20250106,131000,5977669877,717,717,717,717,0
20250106,130900,5977669877,717,717,717,717,7
20250106,130800,5977664858,717,717,717,717,1
20250106,130700,5977664141,717,717,717,717,100
20250106,130600,5977592441,717,717,717,717,0
20250106,130500,5977592441,717,717,717,717,0
20250106,130400,5977592441,717,717,717,717,0
20250106,130300,5977592441,717,717,717,717,0
20250106,130200,5977592441,717,717,717,717,0
20250106,130100,5977592441,717,717,717,717,0
20250106,130000,5977592441,717,717,717,717,0
20250106,125900,5977592441,717,717,717,717,4
20250106,125800,5977589573,717,717,717,717,0
20250106,125700,5977589573,717,717,717,717,0
20250106,125600,5977589573,717,717,717,717,143
20250106,125500,5977487042,717,717,717,717,1
20250106,125400,5977486325,717,717,717,717,0
20250106,125300,5977486325,717,717,717,717,0
20250106,125200,5977486325,717,717,717,717,5
20250106,125100,5977482740,717,717,717,717,0
20250106,125000,5977482740,717,717,717,717,600
20250106,124900,5977052540,717,717,717,717,50
20250106,124800,5977016690,717,717,717,717,0
20250106,124700,5977016690,717,717,717,717,1
20250106,124600,5977015973,717,717,717,717,5
20250106,124500,5977012388,717,717,717,717,0
20250106,124400,5977012388,717,717,717,717,991
20250106,124300,5976301841,717,717,717,717,0
20250106,124200,5976301841,717,717,717,717,0
20250106,124100,5976301841,717,717,717,717,1
20250106,124000,5976301124,717,717,717,717,0
20250106,123900,5976301124,717,717,717,717,10
20250106,123800,5976293954,717,717,717,717,0
20250106,123700,5976293954,717,717,717,717,35
20250106,123600,5976268859,717,717,717,717,0
20250106,123500,5976268859,717,717,717,717,0
20250106,123400,5976268859,717,717,717,717,0
20250106,123300,5976268859,717,717,717,717,4
20250106,123200,5976265991,717,717,717,717,0
20250106,123100,5976265991,717,717,717,717,0
20250106,123000,5976265991,717,717,717,717,0
20250106,122900,5976265991,717,717,717,717,10
20250106,122800,5976258821,717,717,717,717,303
20250106,122700,5976041570,717,717,717,717,0
20250106,122600,5976041570,717,717,717,717,45
20250106,122500,5976009305,717,717,717,717,22784
20250106,122400,5959673177,717,717,717,717,0
20250106,122300,5959673177,717,717,717,717,500
20250106,122200,5959314677,717,717,717,717,0
20250106,122100,5959314677,717,717,717,717,0
20250106,122000,5959314677,717,717,717,717,0
20250106,121900,5959314677,717,717,717,717,500
20250106,121800,5958956177,717,717,717,717,0
20250106,121700,5958956177,717,717,717,717,0
20250106,121600,5958956177,717,717,717,717,0
20250106,121500,5958956177,717,717,717,717,100
20250106,121400,5958884477,717,717,717,717,520
20250106,121300,5958511637,717,717,717,717,0
20250106,121200,5958511637,717,717,717,717,0
20250106,121100,5958511637,717,717,717,717,1000
20250106,121000,5957794637,717,717,717,717,0
20250106,120900,5957794637,717,717,717,717,172
20250106,120800,5957671313,717,717,717,717,0
20250106,120700,5957671313,717,717,717,717,2
20250106,120600,5957669879,717,717,717,717,0
20250106,120500,5957669879,717,717,717,717,0
20250106,120400,5957669879,717,717,717,717,4
20250106,120300,5957667011,717,717,717,717,100
20250106,120200,5957595311,717,717,717,717,0
20250106,120100,5957595311,717,717,717,717,230
20250106,120000,5957430401,717,717,717,717,0
20250106,115900,5957430401,717,717,717,717,0
20250106,115800,5957430401,717,717,717,717,0
20250106,115700,5957430401,717,717,717,717,0
20250106,115600,5957430401,717,717,717,717,2875
20250106,115500,5955369026,717,717,717,717,0
20250106,115400,5955369026,717,717,717,717,381
20250106,115300,5955095849,717,717,717,717,1
20250106,115200,5955095132,717,717,717,717,5
20250106,115100,5955091547,717,717,717,717,6
20250106,115000,5955087245,717,717,717,717,0
20250106,114900,5955087245,717,717,717,717,0
20250106,114800,5955087245,717,717,717,717,0
20250106,114700,5955087245,717,717,717,717,0
20250106,114600,5955087245,717,717,717,717,0
20250106,114500,5955087245,717,717,717,717,1
20250106,114400,5955086528,717,717,717,717,56
20250106,114300,5955046376,717,717,717,717,0
20250106,114200,5955046376,717,717,717,717,3
20250106,114100,5955044225,717,717,717,717,75
20250106,114000,5954990450,717,717,717,717,544
20250106,113900,5954600402,717,717,717,717,0
20250106,113800,5954600402,717,717,717,717,0
20250106,113700,5954600402,717,717,717,717,501
20250106,113600,5954241185,717,717,717,717,0
20250106,113500,5954241185,717,717,717,717,0
20250106,113400,5954241185,717,717,717,717,10
20250106,113300,5954234015,717,717,717,717,0
20250106,113200,5954234015,717,717,717,717,500
20250106,113100,5953875515,717,717,717,717,0
20250106,113000,5953875515,717,717,717,717,0
20250106,112900,5953875515,717,717,717,717,85
20250106,112800,5953814570,717,717,717,717,4
20250106,112700,5953811702,717,717,717,717,0
20250106,112600,5953811702,717,717,717,717,8
20250106,112500,5953805966,717,717,717,717,1301
20250106,112400,5952873149,717,717,717,717,6
20250106,112300,5952868847,717,717,717,717,1768
20250106,112200,5951601191,717,717,717,717,0
20250106,112100,5951601191,717,717,717,717,6703
20250106,112000,5946795140,717,717,717,717,0
20250106,111900,5946795140,717,717,717,717,0
20250106,111800,5946795140,717,717,717,717,0
20250106,111700,5946795140,717,717,717,717,1628
20250106,111600,5945627864,717,717,717,717,0
20250106,111500,5945627864,717,717,717,717,0
20250106,111400,5945627864,717,717,717,717,14
20250106,111300,5945617826,717,717,717,717,596
20250106,111200,5945190494,717,717,717,717,0
20250106,111100,5945190494,717,717,717,717,0
20250106,111000,5945190494,717,717,717,717,1
20250106,110900,5945189777,717,717,717,717,34
20250106,110800,5945165399,717,717,717,717,0
20250106,110700,5945165399,717,717,717,717,1766
20250106,110600,5943899177,717,717,717,717,261
20250106,110500,5943712040,717,717,717,717,839
20250106,110400,5943110477,717,717,717,717,540
20250106,110300,5942723297,717,717,717,717,210
20250106,110200,5942572727,717,717,717,717,1201
20250106,110100,5941711610,717,717,717,717,8
20250106,110000,5941705874,717,717,717,717,1011
20250106,105900,5940980987,717,717,717,717,1201
20250106,105800,5940119870,717,717,717,717,3425
20250106,105700,5937664145,717,717,717,717,9
20250106,105600,5937657692,717,717,717,717,61
20250106,105500,5937613955,717,717,717,717,50
20250106,105400,5937578105,717,717,717,717,70
20250106,105300,5937527915,717,717,717,717,14
20250106,105200,5937517877,717,717,717,717,95
20250106,105100,5937449762,717,717,717,717,5158
20250106,105000,5933751476,717,717,717,717,1501
20250106,104900,5932675259,717,717,717,717,1001
20250106,104800,5931957542,717,717,717,717,11
20250106,104700,5931949655,717,717,717,717,0
20250106,104600,5931949655,717,717,717,717,0
20250106,104500,5931949655,717,717,717,717,10022
20250106,104400,5924763881,717,717,717,717,0
20250106,104300,5924763881,717,717,717,717,112
20250106,104200,5924683577,717,717,717,717,3
20250106,104100,5924681426,717,717,717,717,0
20250106,104000,5924681426,717,717,717,717,0
20250106,103900,5924681426,717,717,717,717,4111
20250106,103800,5921733839,717,717,717,717,1396
20250106,103700,5920732907,717,717,717,717,2500
20250106,103600,5918940407,717,717,717,717,500
20250106,103500,5918581907,717,717,717,717,1
20250106,103400,5918581190,717,717,717,717,2144
20250106,103300,5917043942,717,717,717,717,50
20250106,103200,5917008092,717,717,717,717,223
20250106,103100,5916848201,717,717,717,717,10
20250106,103000,5916841031,717,717,717,717,1668
20250106,102900,5915645075,717,717,717,717,12733
20250106,102800,5906515514,717,717,717,717,1478
20250106,102700,5905455788,717,717,717,717,2542
20250106,102600,5903633174,717,717,717,717,5927
20250106,102500,5899383515,717,717,717,717,0
20250106,102400,5899383515,717,717,717,717,5
20250106,102300,5899379930,717,717,717,717,2594
20250106,102200,5897520032,717,717,717,717,46
20250106,102100,5897487050,717,717,717,717,0
20250106,102000,5897487050,717,717,717,717,1000
20250106,101900,5896770050,717,717,717,717,150
20250106,101800,5896662500,717,717,717,717,15
20250106,101700,5896651745,717,717,717,717,70
20250106,101600,5896601555,717,717,717,717,0
20250106,101500,5896601555,717,717,717,717,467
20250106,101400,5896266716,717,717,717,717,982
20250106,101300,5895562622,717,717,717,717,1001
20250106,101200,5894844905,717,717,717,717,624
20250106,101100,5894397497,717,717,717,717,0
20250106,101000,5894397497,717,717,717,717,4394
20250106,100900,5891246999,717,717,717,717,518
20250106,100800,5890875593,717,717,717,717,1202
20250106,100700,5890013759,717,717,717,717,33
20250106,100600,5889990098,717,717,717,717,1800
20250106,100500,5888699498,717,717,717,717,2140
20250106,100400,5887165118,717,717,717,717,3002
20250106,100300,5885012684,717,717,717,717,1008
20250106,100200,5884289948,717,717,717,717,115
20250106,100100,5884207493,717,717,717,717,1
20250106,100000,5884206776,717,717,717,717,0
20250106,095900,5884206776,717,717,717,717,18505
20250106,095800,5870938691,717,717,717,717,28
20250106,095700,5870918615,717,717,717,717,111
20250106,095600,5870839028,717,717,717,717,1
20250106,095500,5870838311,717,717,717,717,200
20250106,095400,5870694911,717,717,717,717,4383
20250106,095300,5867552300,717,717,717,717,858
20250106,095200,5866937114,717,717,717,717,121
20250106,095100,5866850357,717,717,717,717,3500
20250106,095000,5864340857,717,717,717,717,2926
20250106,094900,5862242915,717,717,717,717,5151
20250106,094800,5858549648,717,717,717,717,4249
20250106,094700,5855503115,717,717,717,717,1475
20250106,094600,5854445540,717,717,717,717,1610
20250106,094500,5853291170,717,717,717,717,391
20250106,094400,5853010823,717,717,717,717,1627
20250106,094300,5851844264,717,717,717,717,50
20250106,094200,5851808414,717,717,717,717,182
20250106,094100,5851677920,717,717,717,717,4410
20250106,094000,5848515950,717,717,717,717,4969
20250106,093900,5844953177,717,717,717,717,79
20250106,093800,5844896534,717,717,717,717,1664
20250106,093700,5843703446,717,717,717,717,200
20250106,093600,5843560046,717,717,717,717,834
20250106,093500,5842962068,717,717,717,717,1729
20250106,093400,5841722375,717,717,717,717,1132
20250106,093300,5840910731,717,717,717,717,1626
20250106,093200,5839744889,717,717,717,717,24773
20250106,093100,5821982648,717,717,717,717,35768
20250106,093000,5796336992,717,717,717,717,627
20250106,092900,5795887433,717,717,717,717,22110
20250106,092800,5780034563,717,717,717,717,3676
20250106,092700,5777398871,717,717,717,717,1960
20250106,092600,5775993551,717,717,717,717,838
20250106,092500,5775392705,717,717,717,717,1960
20250106,092400,5773987385,717,717,717,717,13761
20250106,092300,5764120748,717,717,717,717,2819
20250106,092200,5762099525,717,717,717,717,378513
20250106,092100,5490705704,717,717,717,717,75873
20250106,092000,5436304763,717,717,717,717,14804
20250106,091900,5425690295,717,717,717,717,5015
20250106,091800,5422094540,717,717,717,717,8075
20250106,091700,5416304765,717,717,717,717,8272
20250106,091600,5410373741,717,717,717,717,20883
20250106,091500,5395400630,717,717,717,717,56382
20250106,091400,5354974736,717,717,717,717,3851
20250106,091300,5352213569,717,717,717,717,39673
20250106,091200,5323768028,717,717,717,717,87762
20250106,091100,5260842674,717,717,717,717,177612
20250106,091000,5133494870,717,711,717,706,759711
20250106,090900,4591017769,712,701,714,695,524519
20250106,090800,4222045892,701,687,706,685,249339
20250106,090700,4048143166,685,685,697,684,306034
20250106,090600,3837036261,686,673,688,670,420939
20250106,090500,3551883504,676,698,698,673,475299
20250106,090400,3225868292,698,700,717,694,1552021
20250106,090300,2126193848,700,701,704,685,670959
20250106,090200,1660042836,703,667,710,667,1316875
20250106,090100,757938328,667,667,667,667,0
20250106,090000,757938328,667,607,667,600,1193967