stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,213100,511598881,777,777,777,777,21164
20250115,213000,511598881,777,777,777,777,0
20250115,212900,511598881,777,777,777,777,0
20250115,212800,511598881,777,777,777,777,0
20250115,212700,511598881,777,777,777,777,0
20250115,212600,511598881,777,777,777,777,0
20250115,212500,511598881,777,777,777,777,0
20250115,212400,511598881,777,777,777,777,0
20250115,212300,511598881,777,777,777,777,0
20250115,212200,511598881,777,777,777,777,0
20250115,212100,511598881,777,777,777,777,0
20250115,212000,511598881,777,777,777,777,0
20250115,211900,511598881,777,777,777,777,0
20250115,211800,511598881,777,777,777,777,0
20250115,211700,511598881,777,777,777,777,0
20250115,211600,511598881,777,777,777,777,0
20250115,211500,511598881,777,777,777,777,0
20250115,211400,511598881,777,777,777,777,0
20250115,211300,511598881,777,777,777,777,0
20250115,211200,511598881,777,777,777,777,0
20250115,211100,511598881,777,777,777,777,0
20250115,211000,511598881,777,777,777,777,0
20250115,210900,511598881,777,777,777,777,0
20250115,210800,511598881,777,777,777,777,0
20250115,210700,511598881,777,777,777,777,0
20250115,210600,511598881,777,777,777,777,0
20250115,210500,511598881,777,777,777,777,0
20250115,210400,511598881,777,777,777,777,0
20250115,210300,511598881,777,777,777,777,0
20250115,210200,511598881,777,777,777,777,0
20250115,210100,511598881,777,777,777,777,21164
20250115,210000,511598881,777,777,777,777,0
20250115,205900,511598881,777,777,777,777,0
20250115,205800,511598881,777,777,777,777,0
20250115,205700,511598881,777,777,777,777,0
20250115,205600,511598881,777,777,777,777,0
20250115,205500,511598881,777,777,777,777,0
20250115,205400,511598881,777,777,777,777,0
20250115,205300,511598881,777,777,777,777,0
20250115,205200,511598881,777,777,777,777,0
20250115,205100,511598881,777,777,777,777,0
20250115,205000,511598881,777,777,777,777,0
20250115,204900,511598881,777,777,777,777,0
20250115,204800,511598881,777,777,777,777,0
20250115,204700,511598881,777,777,777,777,0
20250115,204600,511598881,777,777,777,777,0
20250115,204500,511598881,777,777,777,777,0
20250115,204400,511598881,777,777,777,777,0
20250115,204300,511598881,777,777,777,777,0
20250115,204200,511598881,777,777,777,777,0
20250115,204100,511598881,777,777,777,777,0
20250115,204000,511598881,777,777,777,777,0
20250115,203900,511598881,777,777,777,777,0
20250115,203800,511598881,777,777,777,777,0
20250115,203700,511598881,777,777,777,777,0
20250115,203600,511598881,777,777,777,777,0
20250115,203500,511598881,777,777,777,777,0
20250115,203400,511598881,777,777,777,777,0
20250115,203300,511598881,777,777,777,777,0
20250115,203200,511598881,777,777,777,777,0
20250115,203100,511598881,777,777,777,777,21164
20250115,203000,511598881,777,777,777,777,0
20250115,202900,511598881,777,777,777,777,0
20250115,202800,511598881,777,777,777,777,0
20250115,202700,511598881,777,777,777,777,0
20250115,202600,511598881,777,777,777,777,0
20250115,202500,511598881,777,777,777,777,0
20250115,202400,511598881,777,777,777,777,0
20250115,202300,511598881,777,777,777,777,0
20250115,202200,511598881,777,777,777,777,0
20250115,202100,511598881,777,777,777,777,0
20250115,202000,511598881,777,777,777,777,0
20250115,201900,511598881,777,777,777,777,0
20250115,201800,511598881,777,777,777,777,0
20250115,201700,511598881,777,777,777,777,0
20250115,201600,511598881,777,777,777,777,0
20250115,201500,511598881,777,777,777,777,0
20250115,201400,511598881,777,777,777,777,0
20250115,201300,511598881,777,777,777,777,0
20250115,201200,511598881,777,777,777,777,0
20250115,201100,511598881,777,777,777,777,0
20250115,201000,511598881,777,777,777,777,0
20250115,200900,511598881,777,777,777,777,0
20250115,200800,511598881,777,777,777,777,0
20250115,200700,511598881,777,777,777,777,0
20250115,200600,511598881,777,777,777,777,0
20250115,200500,511598881,777,777,777,777,0
20250115,200400,511598881,777,777,777,777,0
20250115,200300,511598881,777,777,777,777,0
20250115,200200,511598881,777,777,777,777,0
20250115,200100,511598881,777,777,777,777,21164
20250115,200000,511598881,777,777,777,777,0
20250115,195900,511598881,777,777,777,777,0
20250115,195800,511598881,777,777,777,777,0
20250115,195700,511598881,777,777,777,777,0
20250115,195600,511598881,777,777,777,777,0
20250115,195500,511598881,777,777,777,777,0
20250115,195400,511598881,777,777,777,777,0
20250115,195300,511598881,777,777,777,777,0
20250115,195200,511598881,777,777,777,777,0
20250115,195100,511598881,777,777,777,777,0
20250115,195000,511598881,777,777,777,777,0
20250115,194900,511598881,777,777,777,777,0
20250115,194800,511598881,777,777,777,777,0
20250115,194700,511598881,777,777,777,777,0
20250115,194600,511598881,777,777,777,777,0
20250115,194500,511598881,777,777,777,777,0
20250115,194400,511598881,777,777,777,777,0
20250115,194300,511598881,777,777,777,777,0
20250115,194200,511598881,777,777,777,777,0
20250115,194100,511598881,777,777,777,777,0
20250115,194000,511598881,777,777,777,777,0
20250115,193900,511598881,777,777,777,777,0
20250115,193800,511598881,777,777,777,777,0
20250115,193700,511598881,777,777,777,777,0
20250115,193600,511598881,777,777,777,777,0
20250115,193500,511598881,777,777,777,777,0
20250115,193400,511598881,777,777,777,777,0
20250115,193300,511598881,777,777,777,777,0
20250115,193200,511598881,777,777,777,777,0
20250115,193100,511598881,777,777,777,777,21164
20250115,193000,511598881,777,777,777,777,0
20250115,192900,511598881,777,777,777,777,0
20250115,192800,511598881,777,777,777,777,0
20250115,192700,511598881,777,777,777,777,0
20250115,192600,511598881,777,777,777,777,0
20250115,192500,511598881,777,777,777,777,0
20250115,192400,511598881,777,777,777,777,0
20250115,192300,511598881,777,777,777,777,0
20250115,192200,511598881,777,777,777,777,0
20250115,192100,511598881,777,777,777,777,0
20250115,192000,511598881,777,777,777,777,0
20250115,191900,511598881,777,777,777,777,0
20250115,191800,511598881,777,777,777,777,0
20250115,191700,511598881,777,777,777,777,0
20250115,191600,511598881,777,777,777,777,0
20250115,191500,511598881,777,777,777,777,0
20250115,191400,511598881,777,777,777,777,0
20250115,191300,511598881,777,777,777,777,0
20250115,191200,511598881,777,777,777,777,0
20250115,191100,511598881,777,777,777,777,0
20250115,191000,511598881,777,777,777,777,0
20250115,190900,511598881,777,777,777,777,0
20250115,190800,511598881,777,777,777,777,0
20250115,190700,511598881,777,777,777,777,0
20250115,190600,511598881,777,777,777,777,0
20250115,190500,511598881,777,777,777,777,0
20250115,190400,511598881,777,777,777,777,0
20250115,190300,511598881,777,777,777,777,0
20250115,190200,511598881,777,777,777,777,0
20250115,190100,511598881,777,777,777,777,21164
20250115,190000,511598881,777,777,777,777,0
20250115,185900,511598881,777,777,777,777,0
20250115,185800,511598881,777,777,777,777,0
20250115,185700,511598881,777,777,777,777,0
20250115,185600,511598881,777,777,777,777,0
20250115,185500,511598881,777,777,777,777,0
20250115,185400,511598881,777,777,777,777,0
20250115,185300,511598881,777,777,777,777,0
20250115,185200,511598881,777,777,777,777,0
20250115,185100,511598881,777,777,777,777,0
20250115,185000,511598881,777,777,777,777,0
20250115,184900,511598881,777,777,777,777,0
20250115,184800,511598881,777,777,777,777,0
20250115,184700,511598881,777,777,777,777,0
20250115,184600,511598881,777,777,777,777,0
20250115,184500,511598881,777,777,777,777,0
20250115,184400,511598881,777,777,777,777,0
20250115,184300,511598881,777,777,777,777,0
20250115,184200,511598881,777,777,777,777,0
20250115,184100,511598881,777,777,777,777,0
20250115,184000,511598881,777,777,777,777,0
20250115,183900,511598881,777,777,777,777,0
20250115,183800,511598881,777,777,777,777,0
20250115,183700,511598881,777,777,777,777,0
20250115,183600,511598881,777,777,777,777,0
20250115,183500,511598881,777,777,777,777,0
20250115,183400,511598881,777,777,777,777,0
20250115,183300,511598881,777,777,777,777,0
20250115,183200,511598881,777,777,777,777,0
20250115,183100,511598881,777,777,777,777,21164
20250115,183000,511598881,777,777,777,777,0
20250115,182900,511598881,777,777,777,777,0
20250115,182800,511598881,777,777,777,777,0
20250115,182700,511598881,777,777,777,777,0
20250115,182600,511598881,777,777,777,777,0
20250115,182500,511598881,777,777,777,777,0
20250115,182400,511598881,777,777,777,777,0
20250115,182300,511598881,777,777,777,777,0
20250115,182200,511598881,777,777,777,777,0
20250115,182100,511598881,777,777,777,777,0
20250115,182000,511598881,777,777,777,777,0
20250115,181900,511598881,777,777,777,777,0
20250115,181800,511598881,777,777,777,777,0
20250115,181700,511598881,777,777,777,777,0
20250115,181600,511598881,777,777,777,777,0
20250115,181500,511598881,777,777,777,777,0
20250115,181400,511598881,777,777,777,777,0
20250115,181300,511598881,777,777,777,777,0
20250115,181200,511598881,777,777,777,777,0
20250115,181100,511598881,777,777,777,777,0
20250115,181000,511598881,777,777,777,777,0
20250115,180900,511598881,777,777,777,777,0
20250115,180800,511598881,777,777,777,777,0
20250115,180700,511598881,777,777,777,777,0
20250115,180600,511598881,777,777,777,777,0
20250115,180500,511598881,777,777,777,777,0
20250115,180400,511598881,777,777,777,777,0
20250115,180300,511598881,777,777,777,777,0
20250115,180200,511598881,777,777,777,777,0
20250115,180100,511598881,777,777,777,777,21164
20250115,180000,511598881,777,777,777,777,0
20250115,175900,511598881,777,777,777,777,0
20250115,175800,511598881,777,777,777,777,0
20250115,175700,511598881,777,777,777,777,0
20250115,175600,511598881,777,777,777,777,0
20250115,175500,511598881,777,777,777,777,0
20250115,175400,511598881,777,777,777,777,0
20250115,175300,511598881,777,777,777,777,0
20250115,175200,511598881,777,777,777,777,0
20250115,175100,511598881,777,777,777,777,0
20250115,175000,511598881,777,777,777,777,0
20250115,174900,511598881,777,777,777,777,0
20250115,174800,511598881,777,777,777,777,0
20250115,174700,511598881,777,777,777,777,0
20250115,174600,511598881,777,777,777,777,0
20250115,174500,511598881,777,777,777,777,0
20250115,174400,511598881,777,777,777,777,0
20250115,174300,511598881,777,777,777,777,0
20250115,174200,511598881,777,777,777,777,0
20250115,174100,511598881,777,777,777,777,0
20250115,174000,511598881,777,777,777,777,0
20250115,173900,511598881,777,777,777,777,0
20250115,173800,511598881,777,777,777,777,0
20250115,173700,511598881,777,777,777,777,0
20250115,173600,511598881,777,777,777,777,0
20250115,173500,511598881,777,777,777,777,0
20250115,173400,511598881,777,777,777,777,0
20250115,173300,511598881,777,777,777,777,0
20250115,173200,511598881,777,777,777,777,0
20250115,173100,511598881,777,777,777,777,21164
20250115,173000,511598881,777,777,777,777,0
20250115,172900,511598881,777,777,777,777,0
20250115,172800,511598881,777,777,777,777,0
20250115,172700,511598881,777,777,777,777,0
20250115,172600,511598881,777,777,777,777,0
20250115,172500,511598881,777,777,777,777,0
20250115,172400,511598881,777,777,777,777,0
20250115,172300,511598881,777,777,777,777,0
20250115,172200,511598881,777,777,777,777,0
20250115,172100,511598881,777,777,777,777,0
20250115,172000,511598881,777,777,777,777,0
20250115,171900,511598881,777,777,777,777,0
20250115,171800,511598881,777,777,777,777,0
20250115,171700,511598881,777,777,777,777,0
20250115,171600,511598881,777,777,777,777,0
20250115,171500,511598881,777,777,777,777,0
20250115,171400,511598881,777,777,777,777,0
20250115,171300,511598881,777,777,777,777,0
20250115,171200,511598881,777,777,777,777,0
20250115,171100,511598881,777,777,777,777,0
20250115,171000,511598881,777,777,777,777,0
20250115,170900,511598881,777,777,777,777,0
20250115,170800,511598881,777,777,777,777,0
20250115,170700,511598881,777,777,777,777,0
20250115,170600,511598881,777,777,777,777,0
20250115,170500,511598881,777,777,777,777,0
20250115,170400,511598881,777,777,777,777,0
20250115,170300,511598881,777,777,777,777,0
20250115,170200,511598881,777,777,777,777,0
20250115,170100,511598881,777,777,777,777,21164
20250115,170000,511598881,777,777,777,777,0
20250115,165900,511598881,777,777,777,777,0
20250115,165800,511598881,777,777,777,777,0
20250115,165700,511598881,777,777,777,777,0
20250115,165600,511598881,777,777,777,777,0
20250115,165500,511598881,777,777,777,777,0
20250115,165400,511598881,777,777,777,777,0
20250115,165300,511598881,777,777,777,777,0
20250115,165200,511598881,777,777,777,777,0
20250115,165100,511598881,777,777,777,777,0
20250115,165000,511598881,777,777,777,777,0
20250115,164900,511598881,777,777,777,777,0
20250115,164800,511598881,777,777,777,777,0
20250115,164700,511598881,777,777,777,777,0
20250115,164600,511598881,777,777,777,777,0
20250115,164500,511598881,777,777,777,777,0
20250115,164400,511598881,777,777,777,777,0
20250115,164300,511598881,777,777,777,777,0
20250115,164200,511598881,777,777,777,777,0
20250115,164100,511598881,777,777,777,777,0
20250115,164000,511598881,777,777,777,777,0
20250115,163900,511598881,777,777,777,777,0
20250115,163800,511598881,777,777,777,777,0
20250115,163700,511598881,777,777,777,777,0
20250115,163600,511598881,777,777,777,777,0
20250115,163500,511598881,777,777,777,777,0
20250115,163400,511598881,777,777,777,777,0
20250115,163300,511598881,777,777,777,777,0
20250115,163200,511598881,777,777,777,777,0
20250115,163100,511598881,777,777,777,777,21164
20250115,163000,511598881,777,777,777,777,0
20250115,162900,511598881,777,777,777,777,0
20250115,162800,511598881,777,777,777,777,0
20250115,162700,511598881,777,777,777,777,0
20250115,162600,511598881,777,777,777,777,0
20250115,162500,511598881,777,777,777,777,0
20250115,162400,511598881,777,777,777,777,0
20250115,162300,511598881,777,777,777,777,0
20250115,162200,511598881,777,777,777,777,0
20250115,162100,511598881,777,777,777,777,0
20250115,162000,511598881,777,777,777,777,0
20250115,161900,511598881,777,777,777,777,0
20250115,161800,511598881,777,777,777,777,0
20250115,161700,511598881,777,777,777,777,0
20250115,161600,511598881,777,777,777,777,0
20250115,161500,511598881,777,777,777,777,0
20250115,161400,511598881,777,777,777,777,0
20250115,161300,511598881,777,777,777,777,0
20250115,161200,511598881,777,777,777,777,0
20250115,161100,511598881,777,777,777,777,0
20250115,161000,511598881,777,777,777,777,0
20250115,160900,511598881,777,777,777,777,0
20250115,160800,511598881,777,777,777,777,0
20250115,160700,511598881,777,777,777,777,0
20250115,160600,511598881,777,777,777,777,0
20250115,160500,511598881,777,777,777,777,0
20250115,160400,511598881,777,777,777,777,0
20250115,160300,511598881,777,777,777,777,0
20250115,160200,511598881,777,777,777,777,0
20250115,160100,511598881,777,777,777,777,21164
20250115,160000,511598881,777,777,777,777,0
20250115,155900,511598881,777,777,777,777,0
20250115,155800,511598881,777,777,777,777,0
20250115,155700,511598881,777,777,777,777,0
20250115,155600,511598881,777,777,777,777,0
20250115,155500,511598881,777,777,777,777,0
20250115,155400,511598881,777,777,777,777,0
20250115,155300,511598881,777,777,777,777,0
20250115,155200,511598881,777,777,777,777,0
20250115,155100,511598881,777,777,777,777,0
20250115,155000,511598881,777,777,777,777,0
20250115,154900,511598881,777,777,777,777,0
20250115,154800,511598881,777,777,777,777,0
20250115,154700,511598881,777,777,777,777,0
20250115,154600,511598881,777,777,777,777,0
20250115,154500,511598881,777,777,777,777,0
20250115,154400,511598881,777,777,777,777,0
20250115,154300,511598881,777,777,777,777,0
20250115,154200,511598881,777,777,777,777,0
20250115,154100,511598881,777,777,777,777,0
20250115,154000,511598881,777,777,777,777,0
20250115,153900,511598881,777,777,777,777,0
20250115,153800,511598881,777,777,777,777,0
20250115,153700,511598881,777,777,777,777,0
20250115,153600,511598881,777,777,777,777,0
20250115,153500,511598881,777,777,777,777,0
20250115,153400,511598881,777,777,777,777,0
20250115,153300,511598881,777,777,777,777,0
20250115,153200,511598881,777,777,777,777,0
20250115,153100,511598881,777,777,777,777,21164
20250115,153000,511598881,777,777,777,777,21164
20250115,152900,495154453,774,774,774,774,0
20250115,152800,495154453,774,774,774,774,0
20250115,152700,495154453,774,774,774,774,0
20250115,152600,495154453,774,774,774,774,0
20250115,152500,495154453,774,774,774,774,0
20250115,152400,495154453,774,774,774,774,0
20250115,152300,495154453,774,774,774,774,0
20250115,152200,495154453,774,774,774,774,0
20250115,152100,495154453,774,774,774,774,0
20250115,152000,495154453,774,774,774,774,0
20250115,151900,495154453,774,774,774,774,260
20250115,151800,494953213,773,773,773,773,2780
20250115,151700,492804273,773,773,774,773,2090
20250115,151600,491188613,773,773,773,773,2274
20250115,151500,489430811,773,773,773,773,1990
20250115,151400,487892541,772,772,773,772,106
20250115,151300,487810708,773,772,773,772,9996
20250115,151200,480085796,770,769,770,769,2976
20250115,151100,477794622,769,769,769,769,0
20250115,151000,477794622,769,769,770,769,531
20250115,150900,477385894,769,769,769,769,174
20250115,150800,477252088,769,769,769,769,2
20250115,150700,477250550,766,766,766,766,0
20250115,150600,477250550,766,769,769,766,3028
20250115,150500,474929978,770,767,770,766,7530
20250115,150400,469158879,767,770,770,767,216
20250115,150300,468992682,770,770,770,770,10
20250115,150200,468984982,767,767,767,767,50
20250115,150100,468946632,769,768,769,765,14050
20250115,150000,458184771,768,769,769,768,888
20250115,145900,457502431,768,768,768,768,0
20250115,145800,457502431,768,768,768,768,4604
20250115,145700,453966559,772,772,772,772,3
20250115,145600,453964243,768,769,769,768,6000
20250115,145500,449355980,772,772,772,772,0
20250115,145400,449355980,772,772,772,772,0
20250115,145300,449355980,772,772,772,772,1
20250115,145200,449355208,772,772,772,772,0
20250115,145100,449355208,772,772,772,772,0
20250115,145000,449355208,772,772,772,772,0
20250115,144900,449355208,772,771,772,771,1596
20250115,144800,448124096,772,772,772,766,1003
20250115,144700,447355780,770,766,770,766,1001
20250115,144600,446585214,770,770,770,770,500
20250115,144500,446200214,770,770,770,765,18356
20250115,144400,432125361,769,770,770,769,10176
20250115,144300,424299965,770,772,772,770,8900
20250115,144200,417446945,773,773,773,773,4
20250115,144100,417443853,773,773,773,773,3
20250115,144000,417441534,770,772,772,770,2065
20250115,143900,415850123,774,774,774,774,0
20250115,143800,415850123,774,774,774,774,0
20250115,143700,415850123,774,774,774,774,0
20250115,143600,415850123,774,772,774,772,106
20250115,143500,415768289,772,772,772,772,0
20250115,143400,415768289,772,772,772,772,10
20250115,143300,415760569,772,774,774,772,18
20250115,143200,415746671,773,773,773,773,969
20250115,143100,414997634,774,774,774,774,0
20250115,143000,414997634,774,774,774,774,0
20250115,142900,414997634,774,774,774,774,2
20250115,142800,414996086,771,771,771,770,862
20250115,142700,414331778,771,771,771,771,0
20250115,142600,414331778,771,771,771,771,904
20250115,142500,413634794,771,771,771,771,2
20250115,142400,413633252,769,770,770,769,20500
20250115,142300,397854479,771,771,771,771,1755
20250115,142200,396501374,773,771,773,771,2454
20250115,142100,394606752,773,773,773,773,0
20250115,142000,394606752,773,773,773,773,0
20250115,141900,394606752,773,773,773,773,0
20250115,141800,394606752,773,773,773,773,0
20250115,141700,394606752,773,773,773,773,22
20250115,141600,394589746,773,773,773,773,90
20250115,141500,394520176,773,771,773,771,176
20250115,141400,394384228,773,773,773,771,115
20250115,141300,394295347,771,771,771,771,1376
20250115,141200,393234451,771,771,771,771,100
20250115,141100,393157351,771,771,771,771,0
20250115,141000,393157351,771,771,771,771,998
20250115,140900,392387893,771,771,771,771,2949
20250115,140800,390114214,773,773,773,773,10
20250115,140700,390106484,773,773,773,773,10
20250115,140600,390098754,771,771,771,770,1368
20250115,140500,389044047,770,771,771,770,454
20250115,140400,388694050,771,770,771,770,2860
20250115,140300,386490238,770,770,771,770,913
20250115,140200,385786604,771,772,773,771,5716
20250115,140100,381378157,772,772,772,772,132
20250115,140000,381276253,772,772,772,772,199
20250115,135900,381122625,774,774,774,774,0
20250115,135800,381122625,774,774,774,774,2
20250115,135700,381121077,774,774,774,774,0
20250115,135600,381121077,774,774,774,774,920
20250115,135500,380408997,772,772,772,772,84
20250115,135400,380344149,772,772,772,772,100
20250115,135300,380266949,773,773,773,773,2000
20250115,135200,378720949,771,771,771,771,0
20250115,135100,378720949,771,771,771,771,0
20250115,135000,378720949,771,771,771,771,0
20250115,134900,378720949,771,771,771,771,5
20250115,134800,378717094,771,772,772,771,293
20250115,134700,378491162,775,775,775,775,1300
20250115,134600,377483662,775,775,775,775,0
20250115,134500,377483662,775,775,775,775,0
20250115,134400,377483662,775,775,775,775,0
20250115,134300,377483662,775,775,775,775,21
20250115,134200,377467387,771,771,771,771,0
20250115,134100,377467387,771,771,771,771,0
20250115,134000,377467387,771,771,771,771,0
20250115,133900,377467387,771,771,771,771,1000
20250115,133800,376696387,771,775,775,771,11
20250115,133700,376687902,771,771,771,771,1
20250115,133600,376687131,775,770,775,770,3001
20250115,133500,374376023,770,774,774,770,32186
20250115,133400,349564755,774,774,774,774,227
20250115,133300,349389057,774,774,774,774,0
20250115,133200,349389057,774,775,775,774,221
20250115,133100,349217982,775,775,775,775,20
20250115,133000,349202482,775,775,775,775,0
20250115,132900,349202482,775,775,775,775,100
20250115,132800,349124982,775,775,775,775,0
20250115,132700,349124982,775,775,775,775,0
20250115,132600,349124982,775,775,775,775,1
20250115,132500,349124207,775,775,775,775,0
20250115,132400,349124207,775,775,775,775,0
20250115,132300,349124207,775,776,776,775,1005
20250115,132200,348344332,776,776,776,776,0
20250115,132100,348344332,776,776,776,776,0
20250115,132000,348344332,776,776,776,776,0
20250115,131900,348344332,776,776,776,776,0
20250115,131800,348344332,776,776,776,776,0
20250115,131700,348344332,776,776,776,776,0
20250115,131600,348344332,776,776,776,776,1
20250115,131500,348343556,773,773,773,773,20
20250115,131400,348328096,777,776,777,776,1260
20250115,131300,347350333,776,776,776,775,281
20250115,131200,347132422,776,776,776,776,0
20250115,131100,347132422,776,775,776,775,367
20250115,131000,346847995,775,775,775,775,10
20250115,130900,346840245,775,775,775,775,0
20250115,130800,346840245,775,775,775,775,500
20250115,130700,346452745,775,773,775,773,158
20250115,130600,346330609,775,775,775,775,0
20250115,130500,346330609,775,775,775,775,0
20250115,130400,346330609,775,772,775,772,8
20250115,130300,346324430,772,772,775,772,11
20250115,130200,346315935,771,772,772,771,6043
20250115,130100,341656215,772,772,772,772,25
20250115,130000,341636915,771,772,772,771,651
20250115,125900,341134359,772,773,773,772,395
20250115,125800,340829414,772,772,772,772,2008
20250115,125700,339279238,772,772,772,772,0
20250115,125600,339279238,772,773,773,772,2711
20250115,125500,337186151,773,773,773,773,15
20250115,125400,337174556,773,773,777,773,26
20250115,125300,337154442,773,773,773,773,0
20250115,125200,337154442,773,775,775,773,4000
20250115,125100,334059654,775,775,775,775,0
20250115,125000,334059654,775,775,775,775,0
20250115,124900,334059654,775,775,775,775,20
20250115,124800,334044154,775,775,775,775,0
20250115,124700,334044154,775,775,775,775,0
20250115,124600,334044154,775,775,775,775,6
20250115,124500,334039504,777,777,777,777,10
20250115,124400,334031734,777,777,777,777,5
20250115,124300,334027849,777,777,777,777,30
20250115,124200,334004539,777,777,777,777,90
20250115,124100,333934609,777,777,777,777,4953
20250115,124000,330086128,777,776,777,776,77
20250115,123900,330026366,776,776,776,776,0
20250115,123800,330026366,776,776,776,776,111
20250115,123700,329940230,776,776,776,776,0
20250115,123600,329940230,776,776,776,776,22
20250115,123500,329923158,775,775,775,775,0
20250115,123400,329923158,775,774,775,774,681
20250115,123300,329395883,775,775,775,775,1
20250115,123200,329395108,774,775,775,774,66
20250115,123100,329344004,774,774,774,774,41
20250115,123000,329312270,774,774,774,774,163
20250115,122900,329186108,774,774,774,774,33
20250115,122800,329160566,777,777,777,777,395
20250115,122700,328853651,777,777,777,777,0
20250115,122600,328853651,777,777,777,777,921
20250115,122500,328138034,777,777,777,777,0
20250115,122400,328138034,777,777,777,777,1445
20250115,122300,327015269,773,774,774,773,1812
20250115,122200,325614010,777,777,777,777,9
20250115,122100,325607017,774,775,775,774,101
20250115,122000,325528796,777,777,777,777,105
20250115,121900,325447211,777,777,777,777,3
20250115,121800,325444880,777,775,777,775,54
20250115,121700,325402947,775,775,775,775,33
20250115,121600,325377372,776,776,776,776,0
20250115,121500,325377372,776,776,776,776,0
20250115,121400,325377372,776,776,776,776,200
20250115,121300,325222172,776,776,776,776,4
20250115,121200,325219068,775,775,775,775,446
20250115,121100,324873418,775,775,775,775,50
20250115,121000,324834668,775,775,775,775,4
20250115,120900,324831568,776,776,776,776,425
20250115,120800,324501768,776,776,776,776,0
20250115,120700,324501768,776,776,776,776,1
20250115,120600,324500992,777,777,777,777,0
20250115,120500,324500992,777,777,777,777,4
20250115,120400,324497884,773,773,773,773,0
20250115,120300,324497884,773,773,773,773,10
20250115,120200,324490154,773,773,773,773,500
20250115,120100,324103654,771,774,774,771,7580
20250115,120000,318240171,774,774,774,774,0
20250115,115900,318240171,774,774,774,774,1000
20250115,115800,317466171,777,777,777,777,1
20250115,115700,317465394,778,778,778,778,650
20250115,115600,316959694,779,779,779,779,1
20250115,115500,316958915,773,773,773,773,5693
20250115,115400,312558226,773,773,773,773,0
20250115,115300,312558226,773,773,773,773,20
20250115,115200,312542766,769,775,775,769,12296
20250115,115100,303075387,775,775,775,775,0
20250115,115000,303075387,775,775,775,771,1004
20250115,114900,302301287,771,772,772,771,2375
20250115,114800,300467788,772,776,776,772,1034
20250115,114700,299669404,776,776,776,772,4204
20250115,114600,296423670,773,773,773,773,618
20250115,114500,295945956,775,775,775,773,4464
20250115,114400,292489152,775,777,777,775,1289
20250115,114300,291489068,777,778,778,776,2811
20250115,114200,289307553,778,778,778,778,0
20250115,114100,289307553,778,778,778,778,0
20250115,114000,289307553,778,778,778,778,2
20250115,113900,289305997,780,780,780,780,30
20250115,113800,289282597,780,780,780,780,2659
20250115,113700,287208577,780,780,780,780,0
20250115,113600,287208577,780,780,780,780,8
20250115,113500,287202337,780,780,780,780,0
20250115,113400,287202337,780,780,780,780,60
20250115,113300,287155537,781,781,781,781,0
20250115,113200,287155537,781,781,781,781,5
20250115,113100,287151632,781,781,781,781,0
20250115,113000,287151632,781,781,781,781,5
20250115,112900,287147727,781,781,781,781,0
20250115,112800,287147727,781,780,781,780,7
20250115,112700,287142262,780,780,780,780,1
20250115,112600,287141482,781,781,781,781,1
20250115,112500,287140701,778,778,778,778,0
20250115,112400,287140701,778,781,782,778,1050
20250115,112300,286323639,781,781,781,781,1
20250115,112200,286322858,777,782,782,777,3287
20250115,112100,283760781,782,782,782,782,0
20250115,112000,283760781,782,783,783,782,202
20250115,111900,283602617,783,781,783,780,2572
20250115,111800,281589697,782,783,783,782,772
20250115,111700,280985985,783,784,784,783,248
20250115,111600,280791799,784,784,784,784,16
20250115,111500,280779255,784,783,784,783,456
20250115,111400,280422201,783,782,783,782,4449
20250115,111300,276941033,782,782,782,782,700
20250115,111200,276393633,782,781,782,781,56
20250115,111100,276349896,780,779,780,779,7721
20250115,111000,270327524,779,779,779,779,1
20250115,110900,270326745,780,779,780,779,2
20250115,110800,270325186,780,779,780,778,13
20250115,110700,270315059,780,779,780,778,15
20250115,110600,270303384,780,779,780,778,36
20250115,110500,270275371,778,780,780,778,5816
20250115,110400,265741712,781,780,781,780,28
20250115,110300,265719857,780,779,780,779,167
20250115,110200,265589658,780,780,780,780,44
20250115,110100,265555338,780,779,780,779,961
20250115,110000,264806718,779,779,779,779,1
20250115,105900,264805939,779,779,779,779,1
20250115,105800,264805160,779,778,779,778,1000
20250115,105700,264026210,777,777,777,777,19
20250115,105600,264011447,777,777,777,777,62
20250115,105500,263963273,777,777,777,777,2000
20250115,105400,262409273,775,775,775,775,0
20250115,105300,262409273,775,776,777,775,3923
20250115,105200,259364025,779,779,779,779,6009
20250115,105100,254683014,779,779,779,779,6
20250115,105000,254678340,779,779,779,779,653
20250115,104900,254169653,779,779,779,779,0
20250115,104800,254169653,779,772,779,772,22446
20250115,104700,236704779,772,772,772,772,1462
20250115,104600,235576115,770,770,770,770,0
20250115,104500,235576115,770,770,770,770,0
20250115,104400,235576115,770,770,770,770,0
20250115,104300,235576115,770,773,773,770,4210
20250115,104200,232332697,773,779,779,773,203
20250115,104100,232175760,770,775,775,770,15000
20250115,104000,220600126,775,776,776,775,4490
20250115,103900,217116386,776,777,777,776,2322
20250115,103800,215312692,777,778,778,777,893
20250115,103700,214618593,778,778,778,778,10
20250115,103600,214610813,778,778,778,777,136
20250115,103500,214505133,779,779,779,779,16
20250115,103400,214492669,778,778,778,778,0
20250115,103300,214492669,778,776,778,776,5452
20250115,103200,210261356,777,776,777,776,1500
20250115,103100,209096356,776,777,777,776,456
20250115,103000,208742499,778,778,778,778,0
20250115,102900,208742499,778,778,778,778,0
20250115,102800,208742499,778,778,778,778,0
20250115,102700,208742499,778,778,778,778,0
20250115,102600,208742499,778,778,778,778,816
20250115,102500,208107651,779,779,779,778,1011
20250115,102400,207321082,779,779,779,779,42
20250115,102300,207288364,778,778,778,778,100
20250115,102200,207210564,778,778,778,778,214
20250115,102100,207044072,778,778,778,778,0
20250115,102000,207044072,778,778,778,778,1801
20250115,101900,205642894,778,778,778,778,550
20250115,101800,205214994,779,778,779,778,3051
20250115,101700,202841315,778,778,778,778,1
20250115,101600,202840537,778,778,778,778,1
20250115,101500,202839759,779,779,779,779,102
20250115,101400,202760301,780,779,780,775,4014
20250115,101300,199645076,780,780,780,779,15
20250115,101200,199633377,780,780,780,780,528
20250115,101100,199221537,780,780,780,780,3014
20250115,101000,196870617,778,779,779,777,702
20250115,100900,196325099,780,780,780,780,1661
20250115,100800,195029519,780,780,780,780,638
20250115,100700,194531879,780,780,780,780,715
20250115,100600,193974179,779,782,782,779,2864
20250115,100500,191740306,781,781,781,781,396
20250115,100400,191431030,781,781,781,781,36
20250115,100300,191402914,781,780,781,780,1176
20250115,100200,190485616,780,780,780,779,259
20250115,100100,190283636,780,779,780,779,187
20250115,100000,190137905,779,779,780,777,269
20250115,095900,189928531,779,779,780,777,2261
20250115,095800,188169411,780,780,780,780,2
20250115,095700,188167851,780,780,780,780,137
20250115,095600,188060991,780,780,780,778,315
20250115,095500,187815690,780,780,780,778,645
20250115,095400,187312989,780,779,780,779,1470
20250115,095300,186167854,779,777,779,776,216
20250115,095200,186000167,779,779,779,779,44
20250115,095100,185965891,779,780,780,776,417
20250115,095000,185642186,779,782,782,779,2814
20250115,094900,183448736,782,780,782,780,2776
20250115,094800,181283380,779,777,779,774,2824
20250115,094700,179087017,777,777,777,777,5
20250115,094600,179083132,774,775,777,774,3588
20250115,094500,176305257,778,775,778,775,346
20250115,094400,176036939,778,774,778,774,4626
20250115,094300,172445503,774,778,778,774,3535
20250115,094200,169709409,774,777,779,774,8645
20250115,094100,162997662,779,779,779,777,4896
20250115,094000,159192068,780,780,780,780,5
20250115,093900,159188168,780,777,780,777,5078
20250115,093800,155237166,777,774,777,774,1417
20250115,093700,154140393,774,774,774,774,0
20250115,093600,154140393,774,774,774,774,1
20250115,093500,154139619,774,775,775,770,10525
20250115,093400,146026698,777,777,777,777,47
20250115,093300,145990179,778,778,778,778,500
20250115,093200,145601179,778,778,778,778,0
20250115,093100,145601179,778,776,779,775,29
20250115,093000,145578669,776,772,779,772,2675
20250115,092900,143507618,772,775,775,772,1798
20250115,092800,142118926,776,773,776,773,902
20250115,092700,141421674,776,772,778,771,3422
20250115,092600,138780370,773,778,779,773,3196
20250115,092500,136302083,778,778,778,773,60
20250115,092400,136255658,778,780,780,773,1010
20250115,092300,135474835,774,775,780,774,1035
20250115,092200,134673677,781,776,781,775,8998
20250115,092100,127692648,777,778,782,777,127
20250115,092000,127593934,778,780,784,777,3781
20250115,091900,124647909,780,778,780,778,540
20250115,091800,124227349,778,778,778,778,1256
20250115,091700,123250181,778,774,778,774,7336
20250115,091600,117550496,774,775,779,772,30048
20250115,091500,94297716,776,776,786,775,13907
20250115,091400,83499886,776,777,777,776,18196
20250115,091300,69371210,778,781,781,778,9213
20250115,091200,62193162,784,784,784,784,0
20250115,091100,62193162,784,780,784,778,4419
20250115,091000,58744080,778,781,781,777,2522
20250115,090900,56782146,782,778,782,776,5532
20250115,090800,52485358,778,781,781,778,12160
20250115,090700,43013627,779,782,782,779,8262
20250115,090600,36572869,781,781,783,779,10502
20250115,090500,28386667,780,785,785,780,7407
20250115,090400,22594826,782,789,789,782,3695
20250115,090300,19686297,794,793,794,793,2001
20250115,090200,18099051,794,791,794,787,9405
20250115,090100,10684639,797,791,798,791,112
20250115,090000,10596034,790,792,792,790,13390