stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,184400,782065057,740,740,740,740,43218
20250106,184300,782065057,740,740,740,740,0
20250106,184200,782065057,740,740,740,740,0
20250106,184100,782065057,740,740,740,740,0
20250106,184000,782065057,740,740,740,740,0
20250106,183900,782065057,740,740,740,740,0
20250106,183800,782065057,740,740,740,740,0
20250106,183700,782065057,740,740,740,740,0
20250106,183600,782065057,740,740,740,740,0
20250106,183500,782065057,740,740,740,740,0
20250106,183400,782065057,740,740,740,740,0
20250106,183300,782065057,740,740,740,740,0
20250106,183200,782065057,740,740,740,740,0
20250106,183100,782065057,740,740,740,740,0
20250106,183000,782065057,740,740,740,740,0
20250106,182900,782065057,740,740,740,740,0
20250106,182800,782065057,740,740,740,740,0
20250106,182700,782065057,740,740,740,740,0
20250106,182600,782065057,740,740,740,740,0
20250106,182500,782065057,740,740,740,740,0
20250106,182400,782065057,740,740,740,740,0
20250106,182300,782065057,740,740,740,740,0
20250106,182200,782065057,740,740,740,740,0
20250106,182100,782065057,740,740,740,740,0
20250106,182000,782065057,740,740,740,740,0
20250106,181900,782065057,740,740,740,740,0
20250106,181800,782065057,740,740,740,740,0
20250106,181700,782065057,740,740,740,740,0
20250106,181600,782065057,740,740,740,740,0
20250106,181500,782065057,740,740,740,740,0
20250106,181400,782065057,740,740,740,740,43218
20250106,181300,782065057,740,740,740,740,0
20250106,181200,782065057,740,740,740,740,0
20250106,181100,782065057,740,740,740,740,0
20250106,181000,782065057,740,740,740,740,0
20250106,180900,782065057,740,740,740,740,0
20250106,180800,782065057,740,740,740,740,0
20250106,180700,782065057,740,740,740,740,0
20250106,180600,782065057,740,740,740,740,0
20250106,180500,782065057,740,740,740,740,0
20250106,180400,782065057,740,740,740,740,0
20250106,180300,782065057,740,740,740,740,0
20250106,180200,782065057,740,740,740,740,0
20250106,180100,782065057,740,740,740,740,0
20250106,180000,782065057,740,740,740,740,0
20250106,175900,782065057,740,740,740,740,0
20250106,175800,782065057,740,740,740,740,0
20250106,175700,782065057,740,740,740,740,0
20250106,175600,782065057,740,740,740,740,0
20250106,175500,782065057,740,740,740,740,0
20250106,175400,782065057,740,740,740,740,0
20250106,175300,782065057,740,740,740,740,0
20250106,175200,782065057,740,740,740,740,0
20250106,175100,782065057,740,740,740,740,0
20250106,175000,782065057,740,740,740,740,0
20250106,174900,782065057,740,740,740,740,0
20250106,174800,782065057,740,740,740,740,0
20250106,174700,782065057,740,740,740,740,0
20250106,174600,782065057,740,740,740,740,0
20250106,174500,782065057,740,740,740,740,0
20250106,174400,782065057,740,740,740,740,43218
20250106,174300,782065057,740,740,740,740,0
20250106,174200,782065057,740,740,740,740,0
20250106,174100,782065057,740,740,740,740,0
20250106,174000,782065057,740,740,740,740,0
20250106,173900,782065057,740,740,740,740,0
20250106,173800,782065057,740,740,740,740,0
20250106,173700,782065057,740,740,740,740,0
20250106,173600,782065057,740,740,740,740,0
20250106,173500,782065057,740,740,740,740,0
20250106,173400,782065057,740,740,740,740,0
20250106,173300,782065057,740,740,740,740,0
20250106,173200,782065057,740,740,740,740,0
20250106,173100,782065057,740,740,740,740,0
20250106,173000,782065057,740,740,740,740,0
20250106,172900,782065057,740,740,740,740,0
20250106,172800,782065057,740,740,740,740,0
20250106,172700,782065057,740,740,740,740,0
20250106,172600,782065057,740,740,740,740,0
20250106,172500,782065057,740,740,740,740,0
20250106,172400,782065057,740,740,740,740,0
20250106,172300,782065057,740,740,740,740,0
20250106,172200,782065057,740,740,740,740,0
20250106,172100,782065057,740,740,740,740,0
20250106,172000,782065057,740,740,740,740,0
20250106,171900,782065057,740,740,740,740,0
20250106,171800,782065057,740,740,740,740,0
20250106,171700,782065057,740,740,740,740,0
20250106,171600,782065057,740,740,740,740,0
20250106,171500,782065057,740,740,740,740,0
20250106,171400,782065057,740,740,740,740,43218
20250106,171300,782065057,740,740,740,740,0
20250106,171200,782065057,740,740,740,740,0
20250106,171100,782065057,740,740,740,740,0
20250106,171000,782065057,740,740,740,740,0
20250106,170900,782065057,740,740,740,740,0
20250106,170800,782065057,740,740,740,740,0
20250106,170700,782065057,740,740,740,740,0
20250106,170600,782065057,740,740,740,740,0
20250106,170500,782065057,740,740,740,740,0
20250106,170400,782065057,740,740,740,740,0
20250106,170300,782065057,740,740,740,740,0
20250106,170200,782065057,740,740,740,740,0
20250106,170100,782065057,740,740,740,740,0
20250106,170000,782065057,740,740,740,740,0
20250106,165900,782065057,740,740,740,740,0
20250106,165800,782065057,740,740,740,740,0
20250106,165700,782065057,740,740,740,740,0
20250106,165600,782065057,740,740,740,740,0
20250106,165500,782065057,740,740,740,740,0
20250106,165400,782065057,740,740,740,740,0
20250106,165300,782065057,740,740,740,740,0
20250106,165200,782065057,740,740,740,740,0
20250106,165100,782065057,740,740,740,740,0
20250106,165000,782065057,740,740,740,740,0
20250106,164900,782065057,740,740,740,740,0
20250106,164800,782065057,740,740,740,740,0
20250106,164700,782065057,740,740,740,740,0
20250106,164600,782065057,740,740,740,740,0
20250106,164500,782065057,740,740,740,740,0
20250106,164400,782065057,740,740,740,740,43218
20250106,164300,782065057,740,740,740,740,0
20250106,164200,782065057,740,740,740,740,0
20250106,164100,782065057,740,740,740,740,0
20250106,164000,782065057,740,740,740,740,0
20250106,163900,782065057,740,740,740,740,0
20250106,163800,782065057,740,740,740,740,0
20250106,163700,782065057,740,740,740,740,0
20250106,163600,782065057,740,740,740,740,0
20250106,163500,782065057,740,740,740,740,0
20250106,163400,782065057,740,740,740,740,0
20250106,163300,782065057,740,740,740,740,0
20250106,163200,782065057,740,740,740,740,0
20250106,163100,782065057,740,740,740,740,0
20250106,163000,782065057,740,740,740,740,0
20250106,162900,782065057,740,740,740,740,0
20250106,162800,782065057,740,740,740,740,0
20250106,162700,782065057,740,740,740,740,0
20250106,162600,782065057,740,740,740,740,0
20250106,162500,782065057,740,740,740,740,0
20250106,162400,782065057,740,740,740,740,0
20250106,162300,782065057,740,740,740,740,0
20250106,162200,782065057,740,740,740,740,0
20250106,162100,782065057,740,740,740,740,0
20250106,162000,782065057,740,740,740,740,0
20250106,161900,782065057,740,740,740,740,0
20250106,161800,782065057,740,740,740,740,0
20250106,161700,782065057,740,740,740,740,0
20250106,161600,782065057,740,740,740,740,0
20250106,161500,782065057,740,740,740,740,0
20250106,161400,782065057,740,740,740,740,43218
20250106,161300,782065057,740,740,740,740,0
20250106,161200,782065057,740,740,740,740,0
20250106,161100,782065057,740,740,740,740,0
20250106,161000,782065057,740,740,740,740,0
20250106,160900,782065057,740,740,740,740,0
20250106,160800,782065057,740,740,740,740,0
20250106,160700,782065057,740,740,740,740,0
20250106,160600,782065057,740,740,740,740,0
20250106,160500,782065057,740,740,740,740,0
20250106,160400,782065057,740,740,740,740,0
20250106,160300,782065057,740,740,740,740,0
20250106,160200,782065057,740,740,740,740,0
20250106,160100,782065057,740,740,740,740,0
20250106,160000,782065057,740,740,740,740,0
20250106,155900,782065057,740,740,740,740,0
20250106,155800,782065057,740,740,740,740,0
20250106,155700,782065057,740,740,740,740,0
20250106,155600,782065057,740,740,740,740,0
20250106,155500,782065057,740,740,740,740,0
20250106,155400,782065057,740,740,740,740,0
20250106,155300,782065057,740,740,740,740,0
20250106,155200,782065057,740,740,740,740,0
20250106,155100,782065057,740,740,740,740,0
20250106,155000,782065057,740,740,740,740,0
20250106,154900,782065057,740,740,740,740,0
20250106,154800,782065057,740,740,740,740,0
20250106,154700,782065057,740,740,740,740,0
20250106,154600,782065057,740,740,740,740,0
20250106,154500,782065057,740,740,740,740,0
20250106,154400,782065057,740,740,740,740,43218
20250106,154300,782065057,740,740,740,740,0
20250106,154200,782065057,740,740,740,740,0
20250106,154100,782065057,740,740,740,740,0
20250106,154000,782065057,740,740,740,740,0
20250106,153900,782065057,740,740,740,740,0
20250106,153800,782065057,740,740,740,740,0
20250106,153700,782065057,740,740,740,740,0
20250106,153600,782065057,740,740,740,740,0
20250106,153500,782065057,740,740,740,740,0
20250106,153400,782065057,740,740,740,740,0
20250106,153300,782065057,740,740,740,740,0
20250106,153200,782065057,740,740,740,740,0
20250106,153100,782065057,740,740,740,740,0
20250106,153000,782065057,740,740,740,740,43218
20250106,152900,750083737,747,747,747,747,0
20250106,152800,750083737,747,747,747,747,0
20250106,152700,750083737,747,747,747,747,0
20250106,152600,750083737,747,747,747,747,0
20250106,152500,750083737,747,747,747,747,0
20250106,152400,750083737,747,747,747,747,0
20250106,152300,750083737,747,747,747,747,0
20250106,152200,750083737,747,747,747,747,0
20250106,152100,750083737,747,747,747,747,0
20250106,152000,750083737,747,747,747,747,0
20250106,151900,750083737,747,748,749,747,12906
20250106,151800,740432674,748,746,748,746,3937
20250106,151700,737491907,745,745,746,745,8686
20250106,151600,731018643,744,743,744,742,1910
20250106,151500,729599093,742,743,743,742,141
20250106,151400,729494332,743,743,743,743,1044
20250106,151300,728718640,743,742,743,741,891
20250106,151200,728057583,741,740,741,740,2525
20250106,151100,726187755,740,740,740,739,521
20250106,151000,725802225,740,740,740,740,400
20250106,150900,725506225,740,738,740,738,3093
20250106,150800,723218998,738,740,740,738,200
20250106,150700,723071196,740,740,740,738,1787
20250106,150600,721748828,740,740,740,740,0
20250106,150500,721748828,740,739,740,739,15121
20250106,150400,710559409,740,737,740,737,97
20250106,150300,710487802,737,737,737,736,146
20250106,150200,710380225,737,737,737,737,4
20250106,150100,710377277,737,737,737,737,2
20250106,150000,710375803,736,737,737,736,1261
20250106,145900,709447601,739,739,739,739,10
20250106,145800,709440211,739,739,739,739,30
20250106,145700,709418041,739,737,739,737,2100
20250106,145600,707866399,737,738,738,736,33
20250106,145500,707842075,738,737,738,737,128
20250106,145400,707747638,737,737,737,737,27
20250106,145300,707727739,740,738,740,738,3597
20250106,145200,705069755,739,735,739,735,621
20250106,145100,704613316,738,736,738,736,2071
20250106,145000,703088952,737,737,737,737,7
20250106,144900,703083793,737,739,740,737,5749
20250106,144800,698829885,738,736,740,736,22375
20250106,144700,682314899,736,736,736,736,2315
20250106,144600,680611059,736,735,736,735,809
20250106,144500,680016349,736,736,736,736,1
20250106,144400,680015613,736,736,736,735,1327
20250106,144300,679040128,735,735,735,734,9065
20250106,144200,672378353,734,733,734,733,7784
20250106,144100,666664898,734,733,734,733,78
20250106,144000,666607696,734,734,734,734,60
20250106,143900,666563656,734,734,734,734,24171
20250106,143800,648822142,734,732,734,732,6978
20250106,143700,643707337,729,732,732,729,5334
20250106,143600,639811857,732,732,732,732,5
20250106,143500,639808197,732,732,732,732,211
20250106,143400,639653745,732,732,732,732,11
20250106,143300,639645693,732,732,732,732,2265
20250106,143200,637987713,733,733,733,733,146
20250106,143100,637880695,733,732,733,732,2
20250106,143000,637879230,733,733,733,733,46
20250106,142900,637845512,733,731,733,731,51000
20250106,142800,600557236,731,728,731,727,45692
20250106,142700,567237127,727,727,727,727,8
20250106,142600,567231311,727,727,728,727,1541
20250106,142500,566110904,727,727,727,727,0
20250106,142400,566110904,727,727,727,727,1060
20250106,142300,565340284,726,726,726,726,10
20250106,142200,565333024,725,725,725,725,30
20250106,142100,565311274,724,724,724,724,0
20250106,142000,565311274,724,724,724,724,0
20250106,141900,565311274,724,725,725,724,4078
20250106,141800,562355160,727,725,727,725,513
20250106,141700,561983228,725,726,726,725,646
20250106,141600,561514732,727,727,727,727,1508
20250106,141500,560418416,727,727,727,727,45
20250106,141400,560385701,727,727,727,727,8241
20250106,141300,554394494,727,727,727,727,1
20250106,141200,554393767,726,726,726,726,641
20250106,141100,553928401,726,726,726,726,1065
20250106,141000,553155211,727,727,727,727,2
20250106,140900,553153757,724,724,724,724,0
20250106,140800,553153757,724,724,724,724,0
20250106,140700,553153757,724,727,727,724,914
20250106,140600,552492015,724,727,727,724,21
20250106,140500,552476805,725,725,725,724,5003
20250106,140400,548854603,724,724,724,724,0
20250106,140300,548854603,724,726,726,724,1200
20250106,140200,547983919,726,725,726,725,3604
20250106,140100,545367435,726,726,726,726,2173
20250106,140000,543789837,725,724,725,724,810
20250106,135900,543203287,725,725,725,725,0
20250106,135800,543203287,725,725,725,725,22
20250106,135700,543187337,725,723,725,723,500
20250106,135600,542825437,723,724,724,723,595
20250106,135500,542395157,724,724,724,724,3100
20250106,135400,540150757,724,725,725,724,12535
20250106,135300,531063574,723,723,723,723,900
20250106,135200,530412874,723,723,723,723,4505
20250106,135100,527155759,723,723,723,723,14
20250106,135000,527145637,723,723,723,723,57
20250106,134900,527104426,723,723,723,723,5
20250106,134800,527100811,723,723,723,723,16
20250106,134700,527089243,725,723,725,723,6980
20250106,134600,522037149,725,725,725,725,0
20250106,134500,522037149,725,725,725,725,384
20250106,134400,521758749,723,723,723,723,0
20250106,134300,521758749,723,723,723,723,0
20250106,134200,521758749,723,723,723,723,0
20250106,134100,521758749,723,723,723,723,200
20250106,134000,521614149,723,724,724,723,1494
20250106,133900,520533897,723,723,723,723,0
20250106,133800,520533897,723,723,723,723,1110
20250106,133700,519731367,723,723,723,723,0
20250106,133600,519731367,723,723,723,723,0
20250106,133500,519731367,723,723,723,723,0
20250106,133400,519731367,723,723,723,723,0
20250106,133300,519731367,723,723,723,723,1
20250106,133200,519730644,723,723,723,723,0
20250106,133100,519730644,723,723,723,723,2
20250106,133000,519729198,726,726,726,726,0
20250106,132900,519729198,726,726,726,726,1
20250106,132800,519728472,723,723,723,723,0
20250106,132700,519728472,723,726,726,723,4
20250106,132600,519725574,726,726,726,723,32
20250106,132500,519702345,723,723,723,723,0
20250106,132400,519702345,723,723,723,723,0
20250106,132300,519702345,723,723,723,723,0
20250106,132200,519702345,723,723,723,723,0
20250106,132100,519702345,723,723,723,723,8039
20250106,132000,513890148,724,724,724,724,41
20250106,131900,513860464,723,723,723,723,0
20250106,131800,513860464,723,723,723,723,2956
20250106,131700,511723276,723,723,723,723,100
20250106,131600,511650976,723,722,723,722,407
20250106,131500,511357115,723,723,723,723,3918
20250106,131400,508524401,723,723,723,723,0
20250106,131300,508524401,723,723,723,723,0
20250106,131200,508524401,723,724,724,723,1203
20250106,131100,507654296,725,725,725,725,1000
20250106,131000,506929296,725,725,725,725,20
20250106,130900,506914796,725,725,725,725,111
20250106,130800,506834321,722,723,723,722,1400
20250106,130700,505823031,723,723,723,723,2464
20250106,130600,504041559,723,723,723,723,105
20250106,130500,503965644,723,725,725,723,1764
20250106,130400,502689544,725,725,725,725,1341
20250106,130300,501717319,725,725,725,725,0
20250106,130200,501717319,725,725,725,725,210
20250106,130100,501565069,725,725,725,725,3425
20250106,130000,499081944,723,723,723,723,0
20250106,125900,499081944,723,723,723,723,0
20250106,125800,499081944,723,723,723,723,0
20250106,125700,499081944,723,723,723,723,0
20250106,125600,499081944,723,723,723,723,1000
20250106,125500,498358944,723,724,724,723,629
20250106,125400,497903924,722,722,722,722,0
20250106,125300,497903924,722,722,722,722,90
20250106,125200,497838944,725,722,725,722,1386
20250106,125100,496838249,722,722,722,722,0
20250106,125000,496838249,722,722,722,722,50
20250106,124900,496802149,722,722,722,722,50
20250106,124800,496766049,722,722,722,722,6000
20250106,124700,492434049,722,723,723,722,4000
20250106,124600,489545537,724,724,725,723,15370
20250106,124500,478418070,724,724,724,724,341
20250106,124400,478171186,725,725,725,725,1141
20250106,124300,477343961,724,724,724,724,496
20250106,124200,476984857,724,724,724,724,626
20250106,124100,476531633,724,724,724,724,195
20250106,124000,476390453,724,726,726,724,2643
20250106,123900,474476911,724,725,725,724,978
20250106,123800,473768064,724,723,725,723,356
20250106,123700,473510624,725,723,725,723,313
20250106,123600,473284305,723,725,725,723,867
20250106,123500,472657454,723,723,723,723,90
20250106,123400,472592384,722,722,722,722,0
20250106,123300,472592384,722,722,722,722,7431
20250106,123200,467227202,722,722,722,722,399
20250106,123100,466939124,721,721,721,721,11
20250106,123000,466931193,722,722,722,722,0
20250106,122900,466931193,722,722,722,722,2
20250106,122800,466929749,722,722,722,722,399
20250106,122700,466641671,722,722,722,722,0
20250106,122600,466641671,722,722,722,722,793
20250106,122500,466069125,722,722,722,722,0
20250106,122400,466069125,722,722,722,722,0
20250106,122300,466069125,722,722,722,722,0
20250106,122200,466069125,722,719,722,719,6379
20250106,122100,461476678,719,721,721,719,6033
20250106,122000,457136806,721,722,722,721,3544
20250106,121900,454579938,723,723,723,723,1
20250106,121800,454579215,722,722,722,722,1487
20250106,121700,453505601,723,723,723,723,2120
20250106,121600,451972841,723,723,723,723,1918
20250106,121500,450586127,723,723,723,723,0
20250106,121400,450586127,723,723,723,723,0
20250106,121300,450586127,723,723,723,723,3331
20250106,121200,448177814,723,723,723,723,959
20250106,121100,447484457,723,723,723,723,2100
20250106,121000,445966157,723,722,723,722,2225
20250106,120900,444358797,723,723,723,723,0
20250106,120800,444358797,723,723,723,723,0
20250106,120700,444358797,723,723,723,723,240
20250106,120600,444185277,722,724,724,722,6536
20250106,120500,439463869,724,724,724,724,650
20250106,120400,438993269,725,725,726,725,473
20250106,120300,438650251,725,725,725,725,462
20250106,120200,438315301,724,725,725,724,1683
20250106,120100,437095404,724,724,724,724,1601
20250106,120000,435936280,724,724,724,724,560
20250106,115900,435530840,724,724,724,724,449
20250106,115800,435205764,724,724,724,724,0
20250106,115700,435205764,724,724,724,724,858
20250106,115600,434584572,723,723,723,723,0
20250106,115500,434584572,723,723,723,723,404
20250106,115400,434292480,724,724,724,724,40
20250106,115300,434263520,724,724,724,724,100
20250106,115200,434191120,722,722,722,722,400
20250106,115100,433902320,724,722,724,722,281
20250106,115000,433699434,722,719,722,719,59
20250106,114900,433657004,721,723,723,719,11233
20250106,114800,425569974,723,725,725,721,10494
20250106,114700,417988024,726,726,726,726,9
20250106,114600,417981490,725,725,725,725,2954
20250106,114500,415839840,726,726,726,726,461
20250106,114400,415505154,725,725,725,725,5
20250106,114300,415501529,725,725,725,725,427
20250106,114200,415191954,726,725,726,725,640
20250106,114100,414727951,724,724,724,724,0
20250106,114000,414727951,724,725,726,724,2767
20250106,113900,412723742,725,725,725,725,2258
20250106,113800,411086692,725,724,725,724,1635
20250106,113700,409901714,724,724,724,724,0
20250106,113600,409901714,724,724,724,724,572
20250106,113500,409487586,724,724,724,724,0
20250106,113400,409487586,724,723,724,723,934
20250106,113300,408812301,722,722,722,722,550
20250106,113200,408415201,723,723,723,723,1
20250106,113100,408414478,723,722,723,722,991
20250106,113000,407698973,721,721,721,721,2124
20250106,112900,406167569,721,721,721,720,5599
20250106,112800,402131293,720,721,721,720,484
20250106,112700,401782562,721,720,721,720,4757
20250106,112600,398355972,720,720,720,720,94
20250106,112500,398288292,719,718,719,718,1132
20250106,112400,397474504,717,717,717,717,0
20250106,112300,397474504,717,717,717,717,0
20250106,112200,397474504,717,717,717,717,0
20250106,112100,397474504,717,717,717,717,961
20250106,112000,396785467,714,714,714,714,0
20250106,111900,396785467,714,714,714,714,0
20250106,111800,396785467,714,714,714,714,17
20250106,111700,396773329,717,714,717,714,1990
20250106,111600,395352463,716,717,717,716,435
20250106,111500,395040803,717,718,718,713,16261
20250106,111400,383418975,719,719,719,719,388
20250106,111300,383140003,720,720,720,720,550
20250106,111200,382744003,720,720,720,720,17
20250106,111100,382731763,720,720,720,720,27
20250106,111000,382712323,720,718,720,718,11
20250106,110900,382704423,720,720,720,720,0
20250106,110800,382704423,720,718,720,718,11
20250106,110700,382696522,718,720,720,714,1630
20250106,110600,381529387,715,719,719,715,2746
20250106,110500,379559157,720,720,720,720,0
20250106,110400,379559157,720,720,720,720,190
20250106,110300,379422357,720,718,720,718,1647
20250106,110200,378238655,718,718,718,718,0
20250106,110100,378238655,718,718,718,718,0
20250106,110000,378238655,718,717,718,717,506
20250106,105900,377875847,714,715,715,714,890
20250106,105800,377240180,714,715,715,714,163
20250106,105700,377123682,715,714,716,712,14428
20250106,105600,366837700,716,715,716,714,11183
20250106,105500,358839224,715,718,719,715,5469
20250106,105400,354921333,717,718,718,717,3976
20250106,105300,352066570,719,719,719,718,1195
20250106,105200,351208369,718,720,721,718,4
20250106,105100,351205490,717,717,718,716,12446
20250106,105000,342279126,715,716,716,715,16911
20250106,104900,330173961,720,721,721,717,21901
20250106,104800,314451931,721,721,721,721,1667
20250106,104700,313250024,720,719,720,719,1317
20250106,104600,312302374,721,721,721,721,3
20250106,104500,312300211,718,719,719,718,3302
20250106,104400,309929098,718,721,721,718,30909
20250106,104300,287730703,719,722,722,719,30000
20250106,104200,266140354,721,724,724,721,4088
20250106,104100,263192565,721,721,721,721,13232
20250106,104000,253652293,723,726,726,722,20505
20250106,103900,238835000,726,726,726,726,586
20250106,103800,238409564,723,725,725,723,6982
20250106,103700,233351515,725,729,729,725,11988
20250106,103600,224630300,729,729,730,729,4279
20250106,103500,221507781,729,730,730,729,2481
20250106,103400,219698151,729,730,730,729,6
20250106,103300,219693774,730,730,730,729,5524
20250106,103200,215661734,730,730,730,730,596
20250106,103100,215226654,730,730,730,730,0
20250106,103000,215226654,730,730,730,729,1682
20250106,102900,213998795,730,729,730,729,375
20250106,102800,213725416,729,730,730,729,4655
20250106,102700,210331248,729,730,730,729,1019
20250106,102600,209588396,729,729,729,728,6291
20250106,102500,205002259,729,730,730,729,471
20250106,102400,204658780,730,730,730,730,643
20250106,102300,204189390,729,729,729,729,0
20250106,102200,204189390,729,731,731,729,1169
20250106,102100,203336740,731,731,731,731,30
20250106,102000,203314810,731,730,731,730,1188
20250106,101900,202446659,730,731,731,729,4969
20250106,101800,198817163,730,730,730,729,6150
20250106,101700,194332627,730,730,730,730,3963
20250106,101600,191439637,731,731,731,731,149
20250106,101500,191330718,731,730,731,729,18029
20250106,101400,178163574,730,729,730,729,13981
20250106,101300,167970938,729,728,729,728,1019
20250106,101200,167228587,728,729,729,728,682
20250106,101100,166731623,729,727,729,726,18138
20250106,101000,153535521,727,727,727,727,0
20250106,100900,153535521,727,727,727,726,1420
20250106,100800,152503686,726,727,727,726,627
20250106,100700,152048258,726,726,726,726,1900
20250106,100600,150668858,726,726,726,726,636
20250106,100500,150207122,726,726,726,726,1000
20250106,100400,149481122,726,726,726,726,20
20250106,100300,149466602,726,722,726,722,638
20250106,100200,149003418,726,726,726,726,0
20250106,100100,149003418,726,726,726,726,1636
20250106,100000,147815682,726,724,726,724,685
20250106,095900,147319008,724,723,724,723,13912
20250106,095800,137260215,722,722,722,722,100
20250106,095700,137188015,722,722,722,722,50
20250106,095600,137151915,722,724,725,722,662
20250106,095500,136672000,723,723,723,723,10
20250106,095400,136664770,723,726,726,723,2137
20250106,095300,135117808,725,725,725,725,0
20250106,095200,135117808,725,724,725,724,4436
20250106,095100,131903849,724,724,724,724,0
20250106,095000,131903849,724,724,724,724,200
20250106,094900,131759049,725,722,725,721,3846
20250106,094800,128980904,722,722,722,722,138
20250106,094700,128881268,725,725,725,725,2476
20250106,094600,127086168,722,722,725,722,124
20250106,094500,126996637,725,725,725,725,3
20250106,094400,126994462,725,725,725,725,639
20250106,094300,126531187,722,722,722,722,1332
20250106,094200,125569483,725,725,725,725,642
20250106,094100,125104033,725,725,725,722,1340
20250106,094000,124136442,725,725,725,725,636
20250106,093900,123675342,724,725,725,724,157
20250106,093800,123561667,725,725,725,725,1000
20250106,093700,122836667,725,724,725,724,638
20250106,093600,122374118,724,725,725,722,1502
20250106,093500,121288326,725,725,725,725,636
20250106,093400,120827226,725,725,725,725,1
20250106,093300,120826501,725,725,725,725,31
20250106,093200,120804026,725,722,725,722,736
20250106,093100,120270726,726,724,726,723,349
20250106,093000,120017966,725,725,725,725,663
20250106,092900,119537291,725,725,725,724,18
20250106,092800,119524242,725,727,727,725,668
20250106,092700,119038670,727,727,727,727,0
20250106,092600,119038670,727,727,727,725,172
20250106,092500,118913650,727,725,727,725,4131
20250106,092400,115913989,725,726,726,725,1221
20250106,092300,115027643,725,722,725,722,20860
20250106,092200,99933695,720,720,720,720,11640
20250106,092100,91552895,722,722,723,719,2406
20250106,092000,89820519,720,720,720,720,400
20250106,091900,89532519,720,721,721,720,9000
20250106,091800,83052401,722,723,724,722,1149
20250106,091700,82221546,723,723,723,723,1
20250106,091600,82220823,724,723,724,723,2067
20250106,091500,80725012,720,720,721,720,401
20250106,091400,80436042,720,720,720,720,350
20250106,091300,80184042,721,721,721,721,2583
20250106,091200,78321699,722,724,724,722,22
20250106,091100,78305796,724,723,724,723,7594
20250106,091000,72807742,724,724,724,724,69
20250106,090900,72757786,723,721,723,721,4491
20250106,090800,69518489,721,720,721,719,2370
20250106,090700,67812479,720,720,720,720,2501
20250106,090600,66011759,723,723,723,723,636
20250106,090500,65551931,724,720,724,720,8269
20250106,090400,59597082,724,724,724,724,736
20250106,090300,59064218,725,720,725,719,1249
20250106,090200,58165407,719,720,726,718,2671
20250106,090100,56229094,720,727,727,716,43881
20250106,090000,24565189,728,726,730,723,33833