stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,204100,21651827860,932,932,932,932,1464
20250107,204000,21651827860,932,932,932,932,0
20250107,203900,21651827860,932,932,932,932,0
20250107,203800,21651827860,932,932,932,932,0
20250107,203700,21651827860,932,932,932,932,0
20250107,203600,21651827860,932,932,932,932,0
20250107,203500,21651827860,932,932,932,932,0
20250107,203400,21651827860,932,932,932,932,0
20250107,203300,21651827860,932,932,932,932,0
20250107,203200,21651827860,932,932,932,932,0
20250107,203100,21651827860,932,932,932,932,0
20250107,203000,21651827860,932,932,932,932,0
20250107,202900,21651827860,932,932,932,932,0
20250107,202800,21651827860,932,932,932,932,0
20250107,202700,21651827860,932,932,932,932,0
20250107,202600,21651827860,932,932,932,932,0
20250107,202500,21651827860,932,932,932,932,0
20250107,202400,21651827860,932,932,932,932,0
20250107,202300,21651827860,932,932,932,932,0
20250107,202200,21651827860,932,932,932,932,0
20250107,202100,21651827860,932,932,932,932,0
20250107,202000,21651827860,932,932,932,932,0
20250107,201900,21651827860,932,932,932,932,0
20250107,201800,21651827860,932,932,932,932,0
20250107,201700,21651827860,932,932,932,932,0
20250107,201600,21651827860,932,932,932,932,0
20250107,201500,21651827860,932,932,932,932,0
20250107,201400,21651827860,932,932,932,932,0
20250107,201300,21651827860,932,932,932,932,0
20250107,201200,21651827860,932,932,932,932,0
20250107,201100,21651827860,932,932,932,932,1464
20250107,201000,21651827860,932,932,932,932,0
20250107,200900,21651827860,932,932,932,932,0
20250107,200800,21651827860,932,932,932,932,0
20250107,200700,21651827860,932,932,932,932,0
20250107,200600,21651827860,932,932,932,932,0
20250107,200500,21651827860,932,932,932,932,0
20250107,200400,21651827860,932,932,932,932,0
20250107,200300,21651827860,932,932,932,932,0
20250107,200200,21651827860,932,932,932,932,0
20250107,200100,21651827860,932,932,932,932,0
20250107,200000,21651827860,932,932,932,932,0
20250107,195900,21651827860,932,932,932,932,0
20250107,195800,21651827860,932,932,932,932,0
20250107,195700,21651827860,932,932,932,932,0
20250107,195600,21651827860,932,932,932,932,0
20250107,195500,21651827860,932,932,932,932,0
20250107,195400,21651827860,932,932,932,932,0
20250107,195300,21651827860,932,932,932,932,0
20250107,195200,21651827860,932,932,932,932,0
20250107,195100,21651827860,932,932,932,932,0
20250107,195000,21651827860,932,932,932,932,0
20250107,194900,21651827860,932,932,932,932,0
20250107,194800,21651827860,932,932,932,932,0
20250107,194700,21651827860,932,932,932,932,0
20250107,194600,21651827860,932,932,932,932,0
20250107,194500,21651827860,932,932,932,932,0
20250107,194400,21651827860,932,932,932,932,0
20250107,194300,21651827860,932,932,932,932,0
20250107,194200,21651827860,932,932,932,932,0
20250107,194100,21651827860,932,932,932,932,1464
20250107,194000,21651827860,932,932,932,932,0
20250107,193900,21651827860,932,932,932,932,0
20250107,193800,21651827860,932,932,932,932,0
20250107,193700,21651827860,932,932,932,932,0
20250107,193600,21651827860,932,932,932,932,0
20250107,193500,21651827860,932,932,932,932,0
20250107,193400,21651827860,932,932,932,932,0
20250107,193300,21651827860,932,932,932,932,0
20250107,193200,21651827860,932,932,932,932,0
20250107,193100,21651827860,932,932,932,932,0
20250107,193000,21651827860,932,932,932,932,0
20250107,192900,21651827860,932,932,932,932,0
20250107,192800,21651827860,932,932,932,932,0
20250107,192700,21651827860,932,932,932,932,0
20250107,192600,21651827860,932,932,932,932,0
20250107,192500,21651827860,932,932,932,932,0
20250107,192400,21651827860,932,932,932,932,0
20250107,192300,21651827860,932,932,932,932,0
20250107,192200,21651827860,932,932,932,932,0
20250107,192100,21651827860,932,932,932,932,0
20250107,192000,21651827860,932,932,932,932,0
20250107,191900,21651827860,932,932,932,932,0
20250107,191800,21651827860,932,932,932,932,0
20250107,191700,21651827860,932,932,932,932,0
20250107,191600,21651827860,932,932,932,932,0
20250107,191500,21651827860,932,932,932,932,0
20250107,191400,21651827860,932,932,932,932,0
20250107,191300,21651827860,932,932,932,932,0
20250107,191200,21651827860,932,932,932,932,0
20250107,191100,21651827860,932,932,932,932,1464
20250107,191000,21651827860,932,932,932,932,0
20250107,190900,21651827860,932,932,932,932,0
20250107,190800,21651827860,932,932,932,932,0
20250107,190700,21651827860,932,932,932,932,0
20250107,190600,21651827860,932,932,932,932,0
20250107,190500,21651827860,932,932,932,932,0
20250107,190400,21651827860,932,932,932,932,0
20250107,190300,21651827860,932,932,932,932,0
20250107,190200,21651827860,932,932,932,932,0
20250107,190100,21651827860,932,932,932,932,0
20250107,190000,21651827860,932,932,932,932,0
20250107,185900,21651827860,932,932,932,932,0
20250107,185800,21651827860,932,932,932,932,0
20250107,185700,21651827860,932,932,932,932,0
20250107,185600,21651827860,932,932,932,932,0
20250107,185500,21651827860,932,932,932,932,0
20250107,185400,21651827860,932,932,932,932,0
20250107,185300,21651827860,932,932,932,932,0
20250107,185200,21651827860,932,932,932,932,0
20250107,185100,21651827860,932,932,932,932,0
20250107,185000,21651827860,932,932,932,932,0
20250107,184900,21651827860,932,932,932,932,0
20250107,184800,21651827860,932,932,932,932,0
20250107,184700,21651827860,932,932,932,932,0
20250107,184600,21651827860,932,932,932,932,0
20250107,184500,21651827860,932,932,932,932,0
20250107,184400,21651827860,932,932,932,932,0
20250107,184300,21651827860,932,932,932,932,0
20250107,184200,21651827860,932,932,932,932,0
20250107,184100,21651827860,932,932,932,932,1464
20250107,184000,21651827860,932,932,932,932,0
20250107,183900,21651827860,932,932,932,932,0
20250107,183800,21651827860,932,932,932,932,0
20250107,183700,21651827860,932,932,932,932,0
20250107,183600,21651827860,932,932,932,932,0
20250107,183500,21651827860,932,932,932,932,0
20250107,183400,21651827860,932,932,932,932,0
20250107,183300,21651827860,932,932,932,932,0
20250107,183200,21651827860,932,932,932,932,0
20250107,183100,21651827860,932,932,932,932,0
20250107,183000,21651827860,932,932,932,932,0
20250107,182900,21651827860,932,932,932,932,0
20250107,182800,21651827860,932,932,932,932,0
20250107,182700,21651827860,932,932,932,932,0
20250107,182600,21651827860,932,932,932,932,0
20250107,182500,21651827860,932,932,932,932,0
20250107,182400,21651827860,932,932,932,932,0
20250107,182300,21651827860,932,932,932,932,0
20250107,182200,21651827860,932,932,932,932,0
20250107,182100,21651827860,932,932,932,932,0
20250107,182000,21651827860,932,932,932,932,0
20250107,181900,21651827860,932,932,932,932,0
20250107,181800,21651827860,932,932,932,932,0
20250107,181700,21651827860,932,932,932,932,0
20250107,181600,21651827860,932,932,932,932,0
20250107,181500,21651827860,932,932,932,932,0
20250107,181400,21651827860,932,932,932,932,0
20250107,181300,21651827860,932,932,932,932,0
20250107,181200,21651827860,932,932,932,932,0
20250107,181100,21651827860,932,932,932,932,1464
20250107,181000,21651827860,932,932,932,932,0
20250107,180900,21651827860,932,932,932,932,0
20250107,180800,21651827860,932,932,932,932,0
20250107,180700,21651827860,932,932,932,932,0
20250107,180600,21651827860,932,932,932,932,0
20250107,180500,21651827860,932,932,932,932,0
20250107,180400,21651827860,932,932,932,932,0
20250107,180300,21651827860,932,932,932,932,0
20250107,180200,21651827860,932,932,932,932,0
20250107,180100,21651827860,932,932,932,932,0
20250107,180000,21651827860,932,932,932,932,0
20250107,175900,21651827860,932,932,932,932,0
20250107,175800,21651827860,932,932,932,932,0
20250107,175700,21651827860,932,932,932,932,0
20250107,175600,21651827860,932,932,932,932,0
20250107,175500,21651827860,932,932,932,932,0
20250107,175400,21651827860,932,932,932,932,0
20250107,175300,21651827860,932,932,932,932,0
20250107,175200,21651827860,932,932,932,932,0
20250107,175100,21651827860,932,932,932,932,0
20250107,175000,21651827860,932,932,932,932,0
20250107,174900,21651827860,932,932,932,932,0
20250107,174800,21651827860,932,932,932,932,0
20250107,174700,21651827860,932,932,932,932,0
20250107,174600,21651827860,932,932,932,932,0
20250107,174500,21651827860,932,932,932,932,0
20250107,174400,21651827860,932,932,932,932,0
20250107,174300,21651827860,932,932,932,932,0
20250107,174200,21651827860,932,932,932,932,0
20250107,174100,21651827860,932,932,932,932,1464
20250107,174000,21651827860,932,932,932,932,0
20250107,173900,21651827860,932,932,932,932,0
20250107,173800,21651827860,932,932,932,932,0
20250107,173700,21651827860,932,932,932,932,0
20250107,173600,21651827860,932,932,932,932,0
20250107,173500,21651827860,932,932,932,932,0
20250107,173400,21651827860,932,932,932,932,0
20250107,173300,21651827860,932,932,932,932,0
20250107,173200,21651827860,932,932,932,932,0
20250107,173100,21651827860,932,932,932,932,0
20250107,173000,21651827860,932,932,932,932,0
20250107,172900,21651827860,932,932,932,932,0
20250107,172800,21651827860,932,932,932,932,0
20250107,172700,21651827860,932,932,932,932,0
20250107,172600,21651827860,932,932,932,932,0
20250107,172500,21651827860,932,932,932,932,0
20250107,172400,21651827860,932,932,932,932,0
20250107,172300,21651827860,932,932,932,932,0
20250107,172200,21651827860,932,932,932,932,0
20250107,172100,21651827860,932,932,932,932,0
20250107,172000,21651827860,932,932,932,932,0
20250107,171900,21651827860,932,932,932,932,0
20250107,171800,21651827860,932,932,932,932,0
20250107,171700,21651827860,932,932,932,932,0
20250107,171600,21651827860,932,932,932,932,0
20250107,171500,21651827860,932,932,932,932,0
20250107,171400,21651827860,932,932,932,932,0
20250107,171300,21651827860,932,932,932,932,0
20250107,171200,21651827860,932,932,932,932,0
20250107,171100,21651827860,932,932,932,932,1464
20250107,171000,21651827860,932,932,932,932,0
20250107,170900,21651827860,932,932,932,932,0
20250107,170800,21651827860,932,932,932,932,0
20250107,170700,21651827860,932,932,932,932,0
20250107,170600,21651827860,932,932,932,932,0
20250107,170500,21651827860,932,932,932,932,0
20250107,170400,21651827860,932,932,932,932,0
20250107,170300,21651827860,932,932,932,932,0
20250107,170200,21651827860,932,932,932,932,0
20250107,170100,21651827860,932,932,932,932,0
20250107,170000,21651827860,932,932,932,932,0
20250107,165900,21651827860,932,932,932,932,0
20250107,165800,21651827860,932,932,932,932,0
20250107,165700,21651827860,932,932,932,932,0
20250107,165600,21651827860,932,932,932,932,0
20250107,165500,21651827860,932,932,932,932,0
20250107,165400,21651827860,932,932,932,932,0
20250107,165300,21651827860,932,932,932,932,0
20250107,165200,21651827860,932,932,932,932,0
20250107,165100,21651827860,932,932,932,932,0
20250107,165000,21651827860,932,932,932,932,0
20250107,164900,21651827860,932,932,932,932,0
20250107,164800,21651827860,932,932,932,932,0
20250107,164700,21651827860,932,932,932,932,0
20250107,164600,21651827860,932,932,932,932,0
20250107,164500,21651827860,932,932,932,932,0
20250107,164400,21651827860,932,932,932,932,0
20250107,164300,21651827860,932,932,932,932,0
20250107,164200,21651827860,932,932,932,932,0
20250107,164100,21651827860,932,932,932,932,1464
20250107,164000,21651827860,932,932,932,932,0
20250107,163900,21651827860,932,932,932,932,0
20250107,163800,21651827860,932,932,932,932,0
20250107,163700,21651827860,932,932,932,932,0
20250107,163600,21651827860,932,932,932,932,0
20250107,163500,21651827860,932,932,932,932,0
20250107,163400,21651827860,932,932,932,932,0
20250107,163300,21651827860,932,932,932,932,0
20250107,163200,21651827860,932,932,932,932,0
20250107,163100,21651827860,932,932,932,932,0
20250107,163000,21651827860,932,932,932,932,0
20250107,162900,21651827860,932,932,932,932,0
20250107,162800,21651827860,932,932,932,932,0
20250107,162700,21651827860,932,932,932,932,0
20250107,162600,21651827860,932,932,932,932,0
20250107,162500,21651827860,932,932,932,932,0
20250107,162400,21651827860,932,932,932,932,0
20250107,162300,21651827860,932,932,932,932,0
20250107,162200,21651827860,932,932,932,932,0
20250107,162100,21651827860,932,932,932,932,0
20250107,162000,21651827860,932,932,932,932,0
20250107,161900,21651827860,932,932,932,932,0
20250107,161800,21651827860,932,932,932,932,0
20250107,161700,21651827860,932,932,932,932,0
20250107,161600,21651827860,932,932,932,932,0
20250107,161500,21651827860,932,932,932,932,0
20250107,161400,21651827860,932,932,932,932,0
20250107,161300,21651827860,932,932,932,932,0
20250107,161200,21651827860,932,932,932,932,0
20250107,161100,21651827860,932,932,932,932,1464
20250107,161000,21651827860,932,932,932,932,0
20250107,160900,21651827860,932,932,932,932,0
20250107,160800,21651827860,932,932,932,932,0
20250107,160700,21651827860,932,932,932,932,0
20250107,160600,21651827860,932,932,932,932,0
20250107,160500,21651827860,932,932,932,932,0
20250107,160400,21651827860,932,932,932,932,0
20250107,160300,21651827860,932,932,932,932,0
20250107,160200,21651827860,932,932,932,932,0
20250107,160100,21651827860,932,932,932,932,0
20250107,160000,21651827860,932,932,932,932,0
20250107,155900,21651827860,932,932,932,932,0
20250107,155800,21651827860,932,932,932,932,0
20250107,155700,21651827860,932,932,932,932,0
20250107,155600,21651827860,932,932,932,932,0
20250107,155500,21651827860,932,932,932,932,0
20250107,155400,21651827860,932,932,932,932,0
20250107,155300,21651827860,932,932,932,932,0
20250107,155200,21651827860,932,932,932,932,0
20250107,155100,21651827860,932,932,932,932,0
20250107,155000,21651827860,932,932,932,932,0
20250107,154900,21651827860,932,932,932,932,0
20250107,154800,21651827860,932,932,932,932,0
20250107,154700,21651827860,932,932,932,932,0
20250107,154600,21651827860,932,932,932,932,0
20250107,154500,21651827860,932,932,932,932,0
20250107,154400,21651827860,932,932,932,932,0
20250107,154300,21651827860,932,932,932,932,0
20250107,154200,21651827860,932,932,932,932,0
20250107,154100,21651827860,932,932,932,932,1464
20250107,154000,21651827860,932,932,932,932,0
20250107,153900,21651827860,932,932,932,932,0
20250107,153800,21651827860,932,932,932,932,0
20250107,153700,21651827860,932,932,932,932,0
20250107,153600,21651827860,932,932,932,932,0
20250107,153500,21651827860,932,932,932,932,0
20250107,153400,21651827860,932,932,932,932,0
20250107,153300,21651827860,932,932,932,932,0
20250107,153200,21651827860,932,932,932,932,0
20250107,153100,21651827860,932,932,932,932,0
20250107,153000,21651827860,932,932,932,932,1464
20250107,152900,21650463412,932,932,932,932,0
20250107,152800,21650463412,932,932,932,932,0
20250107,152700,21650463412,932,932,932,932,0
20250107,152600,21650463412,932,932,932,932,0
20250107,152500,21650463412,932,932,932,932,0
20250107,152400,21650463412,932,932,932,932,0
20250107,152300,21650463412,932,932,932,932,0
20250107,152200,21650463412,932,932,932,932,0
20250107,152100,21650463412,932,932,932,932,0
20250107,152000,21650463412,932,932,932,932,0
20250107,151900,21650463412,932,932,932,932,0
20250107,151800,21650463412,932,932,932,932,131
20250107,151700,21650341320,932,932,932,932,978
20250107,151600,21649429824,932,932,932,932,110
20250107,151500,21649327304,932,932,932,932,1199
20250107,151400,21648209836,932,932,932,932,75
20250107,151300,21648139936,932,932,932,932,1
20250107,151200,21648139004,932,932,932,932,101
20250107,151100,21648044872,932,932,932,932,0
20250107,151000,21648044872,932,932,932,932,50
20250107,150900,21647998272,932,932,932,932,0
20250107,150800,21647998272,932,932,932,932,1020
20250107,150700,21647047632,932,932,932,932,20
20250107,150600,21647028992,932,932,932,932,200
20250107,150500,21646842592,932,932,932,932,103
20250107,150400,21646746596,932,932,932,932,0
20250107,150300,21646746596,932,932,932,932,0
20250107,150200,21646746596,932,932,932,932,530
20250107,150100,21646252636,932,932,932,932,5800
20250107,150000,21640847036,932,932,932,932,0
20250107,145900,21640847036,932,932,932,932,50
20250107,145800,21640800436,932,932,932,932,0
20250107,145700,21640800436,932,932,932,932,0
20250107,145600,21640800436,932,932,932,932,0
20250107,145500,21640800436,932,932,932,932,316
20250107,145400,21640505924,932,932,932,932,11
20250107,145300,21640495672,932,932,932,932,1
20250107,145200,21640494740,932,932,932,932,10
20250107,145100,21640485420,932,932,932,932,1005
20250107,145000,21639548760,932,932,932,932,2748
20250107,144900,21636987624,932,932,932,932,17
20250107,144800,21636971780,932,932,932,932,200
20250107,144700,21636785380,932,932,932,932,1002
20250107,144600,21635851516,932,932,932,932,0
20250107,144500,21635851516,932,932,932,932,1861
20250107,144400,21634117064,932,932,932,932,60
20250107,144300,21634061144,932,932,932,932,0
20250107,144200,21634061144,932,932,932,932,0
20250107,144100,21634061144,932,932,932,932,0
20250107,144000,21634061144,932,932,932,932,0
20250107,143900,21634061144,932,932,932,932,7158
20250107,143800,21627389888,932,932,932,932,22
20250107,143700,21627369384,932,932,932,932,21
20250107,143600,21627349812,932,932,932,932,6
20250107,143500,21627344220,932,932,932,932,3520
20250107,143400,21624063580,932,932,932,932,467
20250107,143300,21623628336,932,932,932,932,0
20250107,143200,21623628336,932,932,932,932,0
20250107,143100,21623628336,932,932,932,932,0
20250107,143000,21623628336,932,932,932,932,5000
20250107,142900,21618968336,932,932,932,932,9
20250107,142800,21618959948,932,932,932,932,775
20250107,142700,21618237648,932,932,932,932,0
20250107,142600,21618237648,932,932,932,932,1
20250107,142500,21618236716,932,932,932,932,3
20250107,142400,21618233920,932,932,932,932,0
20250107,142300,21618233920,932,932,932,932,2071
20250107,142200,21616303748,932,932,932,932,21
20250107,142100,21616284176,932,932,932,932,0
20250107,142000,21616284176,932,932,932,932,100
20250107,141900,21616190976,932,932,932,932,90
20250107,141800,21616107096,932,932,932,932,34
20250107,141700,21616075408,932,932,932,932,6316
20250107,141600,21610188896,932,932,932,932,295
20250107,141500,21609913956,932,932,932,932,0
20250107,141400,21609913956,932,932,932,932,0
20250107,141300,21609913956,932,932,932,932,3
20250107,141200,21609911160,932,932,932,932,10
20250107,141100,21609901840,932,932,932,932,900
20250107,141000,21609063040,932,932,932,932,247
20250107,140900,21608832836,932,932,932,932,500
20250107,140800,21608366836,932,932,932,932,200
20250107,140700,21608180436,932,932,932,932,31
20250107,140600,21608151544,932,932,932,932,0
20250107,140500,21608151544,932,932,932,932,1
20250107,140400,21608150612,932,932,932,932,0
20250107,140300,21608150612,932,932,932,932,800
20250107,140200,21607405012,932,932,932,932,34
20250107,140100,21607373324,932,932,932,932,40
20250107,140000,21607336044,932,932,932,932,2488
20250107,135900,21605017228,932,932,932,932,5293
20250107,135800,21600084152,932,932,932,932,0
20250107,135700,21600084152,932,932,932,932,4391
20250107,135600,21595991740,932,932,932,932,35
20250107,135500,21595959120,932,932,932,932,0
20250107,135400,21595959120,932,932,932,932,50
20250107,135300,21595912520,932,932,932,932,2352
20250107,135200,21593720456,932,932,932,932,2568
20250107,135100,21591327080,932,932,932,932,1168
20250107,135000,21590238504,932,932,932,932,0
20250107,134900,21590238504,932,932,932,932,0
20250107,134800,21590238504,932,932,932,932,20
20250107,134700,21590219864,932,932,932,932,0
20250107,134600,21590219864,932,932,932,932,2104
20250107,134500,21588258936,932,932,932,932,1
20250107,134400,21588258004,932,932,932,932,50
20250107,134300,21588211404,932,932,932,932,10
20250107,134200,21588202084,932,932,932,932,900
20250107,134100,21587363284,932,932,932,932,33
20250107,134000,21587332528,932,932,932,932,200
20250107,133900,21587146128,932,932,932,932,120
20250107,133800,21587034288,932,932,932,932,0
20250107,133700,21587034288,932,932,932,932,56
20250107,133600,21586982096,932,932,932,932,0
20250107,133500,21586982096,932,932,932,932,153
20250107,133400,21586839500,932,932,932,932,2
20250107,133300,21586837636,932,932,932,932,347
20250107,133200,21586514232,932,932,932,932,1093
20250107,133100,21585495556,932,932,932,932,3
20250107,133000,21585492760,932,932,932,932,500
20250107,132900,21585026760,932,932,932,932,0
20250107,132800,21585026760,932,932,932,932,1
20250107,132700,21585025828,932,932,932,932,3000
20250107,132600,21582229828,932,932,932,932,3
20250107,132500,21582227032,932,932,932,932,0
20250107,132400,21582227032,932,932,932,932,0
20250107,132300,21582227032,932,932,932,932,0
20250107,132200,21582227032,932,932,932,932,11
20250107,132100,21582216780,932,932,932,932,0
20250107,132000,21582216780,932,932,932,932,4320
20250107,131900,21578190540,932,932,932,932,96
20250107,131800,21578101068,932,932,932,932,40
20250107,131700,21578063788,932,932,932,932,809
20250107,131600,21577309800,932,932,932,932,185
20250107,131500,21577137380,932,932,932,932,0
20250107,131400,21577137380,932,932,932,932,0
20250107,131300,21577137380,932,932,932,932,500
20250107,131200,21576671380,932,932,932,932,81
20250107,131100,21576595888,932,932,932,932,39
20250107,131000,21576559540,932,932,932,932,0
20250107,130900,21576559540,932,932,932,932,0
20250107,130800,21576559540,932,932,932,932,2501
20250107,130700,21574228608,932,932,932,932,67
20250107,130600,21574166164,932,932,932,932,9
20250107,130500,21574157776,932,932,932,932,0
20250107,130400,21574157776,932,932,932,932,0
20250107,130300,21574157776,932,932,932,932,0
20250107,130200,21574157776,932,932,932,932,25
20250107,130100,21574134476,932,932,932,932,1722
20250107,130000,21572529572,932,932,932,932,0
20250107,125900,21572529572,932,932,932,932,700
20250107,125800,21571877172,932,932,932,932,178
20250107,125700,21571711276,932,932,932,932,300
20250107,125600,21571431676,932,932,932,932,5511
20250107,125500,21566295424,932,932,932,932,56635
20250107,125400,21513511604,932,932,932,932,0
20250107,125300,21513511604,932,932,932,932,201
20250107,125200,21513324272,932,932,932,932,1321
20250107,125100,21512093100,932,932,932,932,3000
20250107,125000,21509297100,932,932,932,932,11514
20250107,124900,21498566052,932,932,932,932,4906
20250107,124800,21493993660,932,932,932,932,0
20250107,124700,21493993660,932,932,932,932,0
20250107,124600,21493993660,932,932,932,932,16
20250107,124500,21493978748,932,932,932,932,0
20250107,124400,21493978748,932,932,932,932,30
20250107,124300,21493950788,932,932,932,932,0
20250107,124200,21493950788,932,932,932,932,0
20250107,124100,21493950788,932,932,932,932,3
20250107,124000,21493947992,932,932,932,932,1
20250107,123900,21493947060,932,932,932,932,0
20250107,123800,21493947060,932,932,932,932,94
20250107,123700,21493859452,932,932,932,932,222
20250107,123600,21493652548,932,932,932,932,0
20250107,123500,21493652548,932,932,932,932,5571
20250107,123400,21488460376,932,932,932,932,477
20250107,123300,21488015812,932,932,932,932,352
20250107,123200,21487687748,932,932,932,932,163
20250107,123100,21487535832,932,932,932,932,0
20250107,123000,21487535832,932,932,932,932,23
20250107,122900,21487514396,932,932,932,932,1173
20250107,122800,21486421160,932,932,932,932,5023
20250107,122700,21481739724,932,932,932,932,250
20250107,122600,21481506724,932,932,932,932,0
20250107,122500,21481506724,932,932,932,932,521
20250107,122400,21481021152,932,932,932,932,1005
20250107,122300,21480084492,932,932,932,932,54
20250107,122200,21480034164,932,932,932,932,212
20250107,122100,21479836580,932,932,932,932,69
20250107,122000,21479772272,932,932,932,932,200
20250107,121900,21479585872,932,932,932,932,185
20250107,121800,21479413452,932,932,932,932,29
20250107,121700,21479386424,932,932,932,932,0
20250107,121600,21479386424,932,932,932,932,10
20250107,121500,21479377104,932,932,932,932,11500
20250107,121400,21468659104,932,932,932,932,3901
20250107,121300,21465023372,932,932,932,932,6
20250107,121200,21465017780,932,932,932,932,2022
20250107,121100,21463133276,932,932,932,932,312
20250107,121000,21462842492,932,932,932,932,317
20250107,120900,21462547048,932,932,932,932,14
20250107,120800,21462534000,932,932,932,932,11
20250107,120700,21462523748,932,932,932,932,357
20250107,120600,21462191024,932,932,932,932,2592
20250107,120500,21459775280,932,932,932,932,5
20250107,120400,21459770620,932,932,932,932,3105
20250107,120300,21456876760,932,932,932,932,9140
20250107,120200,21448358280,932,932,932,932,2
20250107,120100,21448356416,932,932,932,932,301
20250107,120000,21448075884,932,932,932,932,2162
20250107,115900,21446060900,932,932,932,932,15
20250107,115800,21446046920,932,932,932,932,1000
20250107,115700,21445114920,932,932,932,932,0
20250107,115600,21445114920,932,932,932,932,1884
20250107,115500,21443359032,932,932,932,932,998
20250107,115400,21442428896,932,932,932,932,300
20250107,115300,21442149296,932,932,932,932,100
20250107,115200,21442056096,932,932,932,932,1002
20250107,115100,21441122232,932,932,932,932,972
20250107,115000,21440216328,932,932,932,932,50
20250107,114900,21440169728,932,932,932,932,5
20250107,114800,21440165068,932,932,932,932,506
20250107,114700,21439693476,932,932,932,932,500
20250107,114600,21439227476,932,932,932,932,398
20250107,114500,21438856540,932,932,932,932,526
20250107,114400,21438366308,932,932,932,932,6720
20250107,114300,21432103268,932,932,932,932,2957
20250107,114200,21429347344,932,932,932,932,2195
20250107,114100,21427301604,932,932,932,932,4352
20250107,114000,21423245540,932,932,932,932,3827
20250107,113900,21419678776,932,932,932,932,24173
20250107,113800,21397149540,932,932,932,932,1576
20250107,113700,21395680708,932,932,932,932,2059
20250107,113600,21393761720,932,932,932,932,1002
20250107,113500,21392827856,932,932,932,932,2200
20250107,113400,21390777456,932,932,932,932,4362
20250107,113300,21386712072,932,932,932,932,729
20250107,113200,21386032644,932,932,932,932,3956
20250107,113100,21382345652,932,932,932,932,1401
20250107,113000,21381039920,932,932,932,932,170
20250107,112900,21380881480,932,932,932,932,1670
20250107,112800,21379325040,932,932,932,932,2044
20250107,112700,21377420032,932,932,932,932,787
20250107,112600,21376686548,932,932,932,932,1933
20250107,112500,21374884992,932,932,932,932,397
20250107,112400,21374514988,932,932,932,932,1256
20250107,112300,21373344396,932,932,932,932,2354
20250107,112200,21371150468,932,932,932,932,1007
20250107,112100,21370211944,932,932,932,932,3245
20250107,112000,21367187604,932,932,932,932,22438
20250107,111900,21346275388,932,932,932,932,2306
20250107,111800,21344126196,932,932,932,932,39414
20250107,111700,21307392348,932,932,932,880,1030181
20250107,111600,20351689884,932,932,932,932,388107
20250107,111500,19989974160,932,932,932,932,102389
20250107,111400,19894547612,932,932,932,932,134933
20250107,111300,19768790056,932,932,932,932,120924
20250107,111200,19656088888,932,932,932,932,94436
20250107,111100,19568074536,932,932,932,932,4142
20250107,111000,19564214192,932,932,932,932,6045
20250107,110900,19558580252,932,932,932,932,802
20250107,110800,19557832788,932,932,932,932,3927
20250107,110700,19554172824,932,932,932,932,1308
20250107,110600,19552953768,932,932,932,932,960
20250107,110500,19552059048,932,932,932,932,1342
20250107,110400,19550808304,932,932,932,932,30630
20250107,110300,19522261144,932,932,932,932,12996
20250107,110200,19510148872,932,932,932,932,39534
20250107,110100,19473303184,932,932,932,932,4584
20250107,110000,19469030896,932,932,932,932,21517
20250107,105900,19448977052,932,932,932,932,14218
20250107,105800,19435725876,932,932,932,932,29818
20250107,105700,19407935500,932,932,932,932,63705
20250107,105600,19348562440,932,932,932,932,588896
20250107,105500,18799711368,932,932,932,932,97651
20250107,105400,18708700636,932,932,932,932,86298
20250107,105300,18628270900,932,932,932,932,190672
20250107,105200,18450564596,932,898,932,898,1799710
20250107,105100,16785291355,898,891,898,884,335529
20250107,105000,16486530406,891,880,898,873,696938
20250107,104900,15868817834,873,873,873,873,0
20250107,104800,15868817834,873,864,873,860,114983
20250107,104700,15768864005,864,849,864,846,148279
20250107,104600,15641882409,850,844,855,841,134648
20250107,104500,15527992419,844,838,846,837,108088
20250107,104400,15436995784,840,847,859,832,362726
20250107,104300,15128735339,850,834,850,832,222925
20250107,104200,14940517865,832,820,835,820,42946
20250107,104100,14904927089,820,828,828,820,30291
20250107,104000,14879958870,828,819,828,819,30296
20250107,103900,14854992465,818,827,828,815,87662
20250107,103800,14783026402,827,828,836,822,75672
20250107,103700,14720319254,829,831,849,820,341279
20250107,103600,14434303900,833,829,833,824,114322
20250107,103500,14339601635,827,827,830,822,52975
20250107,103400,14295800327,829,823,830,818,69314
20250107,103300,14238749255,823,820,824,818,27034
20250107,103200,14216541852,820,824,825,818,23325
20250107,103100,14197390270,824,825,826,816,50861
20250107,103000,14155470609,825,815,826,815,83708
20250107,102900,14086729140,816,813,820,812,23944
20250107,102800,14067191205,812,823,824,810,37895
20250107,102700,14036258605,824,814,825,814,52601
20250107,102600,13993073913,814,816,818,812,48858
20250107,102500,13953289853,816,824,824,814,69858
20250107,102400,13896082046,823,831,835,820,182848
20250107,102300,13744349989,832,815,832,814,187780
20250107,102200,13589937850,815,809,816,809,50861
20250107,102100,13548558384,810,809,810,804,34377
20250107,102000,13520793384,807,810,811,807,68294
20250107,101900,13465486340,810,807,812,807,44275
20250107,101800,13429629190,810,798,810,798,49136
20250107,101700,13390059012,798,798,802,797,19149
20250107,101600,13374769152,797,799,803,797,9964
20250107,101500,13366802702,799,806,807,796,18983
20250107,101400,13351618000,807,800,807,788,87025
20250107,101300,13282675400,800,805,805,796,48358
20250107,101200,13243929179,805,811,812,804,43650
20250107,101100,13208724480,811,808,812,808,36625
20250107,101000,13179064080,811,817,817,805,15151
20250107,100900,13166780078,812,810,817,803,47720
20250107,100800,13128152423,810,819,820,808,121913
20250107,100700,13028727829,818,813,819,813,132376
20250107,100600,12920615357,816,799,820,799,149375
20250107,100500,12799411520,799,795,799,791,45530
20250107,100400,12763208164,795,791,797,789,38980
20250107,100300,12732259302,791,790,793,787,18721
20250107,100200,12717494413,790,796,796,787,34692
20250107,100100,12690085522,796,787,800,787,46330
20250107,100000,12653277963,787,786,791,784,39408
20250107,095900,12622249657,786,796,798,783,64120
20250107,095800,12571493116,795,805,805,795,92129
20250107,095700,12497897687,802,806,811,802,38683
20250107,095600,12466692249,810,806,810,801,35896
20250107,095500,12437787064,806,802,810,800,79761
20250107,095400,12373709344,802,802,803,800,34608
20250107,095300,12345984518,800,802,807,800,31536
20250107,095200,12320669775,802,807,807,791,84230
20250107,095100,12253218367,807,807,810,804,21585
20250107,095000,12235806912,807,809,813,806,68171
20250107,094900,12180611647,809,813,815,803,37452
20250107,094800,12150308583,811,812,814,806,57510
20250107,094700,12103674661,812,812,812,804,58905
20250107,094600,12055983564,812,811,814,810,44690
20250107,094500,12019731274,809,814,820,809,83311
20250107,094400,11951791597,815,812,816,809,82711
20250107,094300,11884567600,812,815,816,809,95867
20250107,094200,11806696252,815,802,821,802,180743
20250107,094100,11659836812,801,800,802,796,65071
20250107,094000,11607837695,799,787,802,786,137244
20250107,093900,11498976894,789,787,792,787,51467
20250107,093800,11458385117,789,783,790,777,65043
20250107,093700,11407476229,780,775,798,771,114589
20250107,093600,11317731300,773,798,799,765,182991
20250107,093500,11174742197,796,791,800,779,152727
20250107,093400,11053793425,791,780,791,770,276545
20250107,093300,10838067888,780,805,805,779,275304
20250107,093200,10621248323,805,801,820,800,159383
20250107,093100,10493127279,801,820,821,800,190781
20250107,093000,10338322472,821,823,824,818,58225
20250107,092900,10290504456,821,819,823,817,90192
20250107,092800,10216600048,819,820,825,819,65322
20250107,092700,10162993739,825,825,827,819,116694
20250107,092600,10067080467,825,828,828,822,57128
20250107,092500,10019934998,828,826,828,823,104620
20250107,092400,9933540443,826,828,833,824,93795
20250107,092300,9855891756,832,820,838,816,171628
20250107,092200,9714059317,818,822,822,810,209911
20250107,092100,9542790598,821,826,828,815,180807
20250107,092000,9394505513,826,841,841,826,203767
20250107,091900,9224781547,840,840,845,837,132131
20250107,091800,9113851161,840,848,849,838,261800
20250107,091700,8893293086,850,839,850,835,228571
20250107,091600,8700740303,839,834,841,828,173685
20250107,091500,8555518242,828,837,845,826,125891
20250107,091400,8450131837,836,825,849,821,243856
20250107,091300,8245330702,824,814,841,814,234670
20250107,091200,8050845324,815,839,843,814,294241
20250107,091100,7807328019,834,848,852,831,234173
20250107,091000,7609679148,855,814,855,814,300951
20250107,090900,7359114821,816,859,860,800,635838
20250107,090800,6828288156,858,825,869,820,1152327
20250107,090700,5860000943,820,804,844,760,1287365
20250107,090600,4835783880,801,794,804,791,353766
20250107,090500,4554276587,781,781,781,781,0
20250107,090400,4554276587,781,879,887,781,1008749
20250107,090300,3695201356,875,850,910,850,2476523
20250107,090200,1507272801,853,836,860,836,883367
20250107,090100,764329136,835,835,835,835,0
20250107,090000,764329136,835,760,835,753,979247