stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,184400,348553525,724,724,724,724,5531
20250110,184300,348553525,724,724,724,724,0
20250110,184200,348553525,724,724,724,724,0
20250110,184100,348553525,724,724,724,724,0
20250110,184000,348553525,724,724,724,724,0
20250110,183900,348553525,724,724,724,724,0
20250110,183800,348553525,724,724,724,724,0
20250110,183700,348553525,724,724,724,724,0
20250110,183600,348553525,724,724,724,724,0
20250110,183500,348553525,724,724,724,724,0
20250110,183400,348553525,724,724,724,724,0
20250110,183300,348553525,724,724,724,724,0
20250110,183200,348553525,724,724,724,724,0
20250110,183100,348553525,724,724,724,724,0
20250110,183000,348553525,724,724,724,724,0
20250110,182900,348553525,724,724,724,724,0
20250110,182800,348553525,724,724,724,724,0
20250110,182700,348553525,724,724,724,724,0
20250110,182600,348553525,724,724,724,724,0
20250110,182500,348553525,724,724,724,724,0
20250110,182400,348553525,724,724,724,724,0
20250110,182300,348553525,724,724,724,724,0
20250110,182200,348553525,724,724,724,724,0
20250110,182100,348553525,724,724,724,724,0
20250110,182000,348553525,724,724,724,724,0
20250110,181900,348553525,724,724,724,724,0
20250110,181800,348553525,724,724,724,724,0
20250110,181700,348553525,724,724,724,724,0
20250110,181600,348553525,724,724,724,724,0
20250110,181500,348553525,724,724,724,724,0
20250110,181400,348553525,724,724,724,724,5531
20250110,181300,348553525,724,724,724,724,0
20250110,181200,348553525,724,724,724,724,0
20250110,181100,348553525,724,724,724,724,0
20250110,181000,348553525,724,724,724,724,0
20250110,180900,348553525,724,724,724,724,0
20250110,180800,348553525,724,724,724,724,0
20250110,180700,348553525,724,724,724,724,0
20250110,180600,348553525,724,724,724,724,0
20250110,180500,348553525,724,724,724,724,0
20250110,180400,348553525,724,724,724,724,0
20250110,180300,348553525,724,724,724,724,0
20250110,180200,348553525,724,724,724,724,0
20250110,180100,348553525,724,724,724,724,0
20250110,180000,348553525,724,724,724,724,0
20250110,175900,348553525,724,724,724,724,0
20250110,175800,348553525,724,724,724,724,0
20250110,175700,348553525,724,724,724,724,0
20250110,175600,348553525,724,724,724,724,0
20250110,175500,348553525,724,724,724,724,0
20250110,175400,348553525,724,724,724,724,0
20250110,175300,348553525,724,724,724,724,0
20250110,175200,348553525,724,724,724,724,0
20250110,175100,348553525,724,724,724,724,0
20250110,175000,348553525,724,724,724,724,0
20250110,174900,348553525,724,724,724,724,0
20250110,174800,348553525,724,724,724,724,0
20250110,174700,348553525,724,724,724,724,0
20250110,174600,348553525,724,724,724,724,0
20250110,174500,348553525,724,724,724,724,0
20250110,174400,348553525,724,724,724,724,5531
20250110,174300,348553525,724,724,724,724,0
20250110,174200,348553525,724,724,724,724,0
20250110,174100,348553525,724,724,724,724,0
20250110,174000,348553525,724,724,724,724,0
20250110,173900,348553525,724,724,724,724,0
20250110,173800,348553525,724,724,724,724,0
20250110,173700,348553525,724,724,724,724,0
20250110,173600,348553525,724,724,724,724,0
20250110,173500,348553525,724,724,724,724,0
20250110,173400,348553525,724,724,724,724,0
20250110,173300,348553525,724,724,724,724,0
20250110,173200,348553525,724,724,724,724,0
20250110,173100,348553525,724,724,724,724,0
20250110,173000,348553525,724,724,724,724,0
20250110,172900,348553525,724,724,724,724,0
20250110,172800,348553525,724,724,724,724,0
20250110,172700,348553525,724,724,724,724,0
20250110,172600,348553525,724,724,724,724,0
20250110,172500,348553525,724,724,724,724,0
20250110,172400,348553525,724,724,724,724,0
20250110,172300,348553525,724,724,724,724,0
20250110,172200,348553525,724,724,724,724,0
20250110,172100,348553525,724,724,724,724,0
20250110,172000,348553525,724,724,724,724,0
20250110,171900,348553525,724,724,724,724,0
20250110,171800,348553525,724,724,724,724,0
20250110,171700,348553525,724,724,724,724,0
20250110,171600,348553525,724,724,724,724,0
20250110,171500,348553525,724,724,724,724,0
20250110,171400,348553525,724,724,724,724,5531
20250110,171300,348553525,724,724,724,724,0
20250110,171200,348553525,724,724,724,724,0
20250110,171100,348553525,724,724,724,724,0
20250110,171000,348553525,724,724,724,724,0
20250110,170900,348553525,724,724,724,724,0
20250110,170800,348553525,724,724,724,724,0
20250110,170700,348553525,724,724,724,724,0
20250110,170600,348553525,724,724,724,724,0
20250110,170500,348553525,724,724,724,724,0
20250110,170400,348553525,724,724,724,724,0
20250110,170300,348553525,724,724,724,724,0
20250110,170200,348553525,724,724,724,724,0
20250110,170100,348553525,724,724,724,724,0
20250110,170000,348553525,724,724,724,724,0
20250110,165900,348553525,724,724,724,724,0
20250110,165800,348553525,724,724,724,724,0
20250110,165700,348553525,724,724,724,724,0
20250110,165600,348553525,724,724,724,724,0
20250110,165500,348553525,724,724,724,724,0
20250110,165400,348553525,724,724,724,724,0
20250110,165300,348553525,724,724,724,724,0
20250110,165200,348553525,724,724,724,724,0
20250110,165100,348553525,724,724,724,724,0
20250110,165000,348553525,724,724,724,724,0
20250110,164900,348553525,724,724,724,724,0
20250110,164800,348553525,724,724,724,724,0
20250110,164700,348553525,724,724,724,724,0
20250110,164600,348553525,724,724,724,724,0
20250110,164500,348553525,724,724,724,724,0
20250110,164400,348553525,724,724,724,724,5531
20250110,164300,348553525,724,724,724,724,0
20250110,164200,348553525,724,724,724,724,0
20250110,164100,348553525,724,724,724,724,0
20250110,164000,348553525,724,724,724,724,0
20250110,163900,348553525,724,724,724,724,0
20250110,163800,348553525,724,724,724,724,0
20250110,163700,348553525,724,724,724,724,0
20250110,163600,348553525,724,724,724,724,0
20250110,163500,348553525,724,724,724,724,0
20250110,163400,348553525,724,724,724,724,0
20250110,163300,348553525,724,724,724,724,0
20250110,163200,348553525,724,724,724,724,0
20250110,163100,348553525,724,724,724,724,0
20250110,163000,348553525,724,724,724,724,0
20250110,162900,348553525,724,724,724,724,0
20250110,162800,348553525,724,724,724,724,0
20250110,162700,348553525,724,724,724,724,0
20250110,162600,348553525,724,724,724,724,0
20250110,162500,348553525,724,724,724,724,0
20250110,162400,348553525,724,724,724,724,0
20250110,162300,348553525,724,724,724,724,0
20250110,162200,348553525,724,724,724,724,0
20250110,162100,348553525,724,724,724,724,0
20250110,162000,348553525,724,724,724,724,0
20250110,161900,348553525,724,724,724,724,0
20250110,161800,348553525,724,724,724,724,0
20250110,161700,348553525,724,724,724,724,0
20250110,161600,348553525,724,724,724,724,0
20250110,161500,348553525,724,724,724,724,0
20250110,161400,348553525,724,724,724,724,5531
20250110,161300,348553525,724,724,724,724,0
20250110,161200,348553525,724,724,724,724,0
20250110,161100,348553525,724,724,724,724,0
20250110,161000,348553525,724,724,724,724,0
20250110,160900,348553525,724,724,724,724,0
20250110,160800,348553525,724,724,724,724,0
20250110,160700,348553525,724,724,724,724,0
20250110,160600,348553525,724,724,724,724,0
20250110,160500,348553525,724,724,724,724,0
20250110,160400,348553525,724,724,724,724,0
20250110,160300,348553525,724,724,724,724,0
20250110,160200,348553525,724,724,724,724,0
20250110,160100,348553525,724,724,724,724,0
20250110,160000,348553525,724,724,724,724,0
20250110,155900,348553525,724,724,724,724,0
20250110,155800,348553525,724,724,724,724,0
20250110,155700,348553525,724,724,724,724,0
20250110,155600,348553525,724,724,724,724,0
20250110,155500,348553525,724,724,724,724,0
20250110,155400,348553525,724,724,724,724,0
20250110,155300,348553525,724,724,724,724,0
20250110,155200,348553525,724,724,724,724,0
20250110,155100,348553525,724,724,724,724,0
20250110,155000,348553525,724,724,724,724,0
20250110,154900,348553525,724,724,724,724,0
20250110,154800,348553525,724,724,724,724,0
20250110,154700,348553525,724,724,724,724,0
20250110,154600,348553525,724,724,724,724,0
20250110,154500,348553525,724,724,724,724,0
20250110,154400,348553525,724,724,724,724,5531
20250110,154300,348553525,724,724,724,724,0
20250110,154200,348553525,724,724,724,724,0
20250110,154100,348553525,724,724,724,724,0
20250110,154000,348553525,724,724,724,724,0
20250110,153900,348553525,724,724,724,724,0
20250110,153800,348553525,724,724,724,724,0
20250110,153700,348553525,724,724,724,724,0
20250110,153600,348553525,724,724,724,724,0
20250110,153500,348553525,724,724,724,724,0
20250110,153400,348553525,724,724,724,724,0
20250110,153300,348553525,724,724,724,724,0
20250110,153200,348553525,724,724,724,724,0
20250110,153100,348553525,724,724,724,724,0
20250110,153000,348553525,724,724,724,724,5531
20250110,152900,344549081,725,725,725,725,0
20250110,152800,344549081,725,725,725,725,0
20250110,152700,344549081,725,725,725,725,0
20250110,152600,344549081,725,725,725,725,0
20250110,152500,344549081,725,725,725,725,0
20250110,152400,344549081,725,725,725,725,0
20250110,152300,344549081,725,725,725,725,0
20250110,152200,344549081,725,725,725,725,0
20250110,152100,344549081,725,725,725,725,0
20250110,152000,344549081,725,725,725,725,0
20250110,151900,344549081,725,723,725,723,2004
20250110,151800,343097717,723,723,723,721,1245
20250110,151700,342198271,723,723,723,723,85
20250110,151600,342136816,722,722,722,722,0
20250110,151500,342136816,722,720,722,719,626
20250110,151400,341686289,720,721,721,720,1890
20250110,151300,340325488,720,720,720,720,2300
20250110,151200,338669488,724,724,724,724,60
20250110,151100,338626048,721,721,721,721,760
20250110,151000,338078088,724,722,724,722,413
20250110,150900,337779702,723,725,725,723,1969
20250110,150800,336355796,725,725,725,725,5
20250110,150700,336352171,725,724,725,724,1400
20250110,150600,335338451,724,723,724,721,861
20250110,150500,334715237,724,720,724,720,919
20250110,150400,334052175,723,721,723,721,2
20250110,150300,334050731,723,723,723,723,1638
20250110,150200,332866457,723,723,723,723,0
20250110,150100,332866457,723,723,723,723,0
20250110,150000,332866457,723,723,723,723,10
20250110,145900,332859227,723,723,723,723,0
20250110,145800,332859227,723,723,723,723,0
20250110,145700,332859227,723,723,723,723,0
20250110,145600,332859227,723,723,723,723,517
20250110,145500,332485436,723,723,723,723,1015
20250110,145400,331751591,723,723,723,723,0
20250110,145300,331751591,723,723,723,723,0
20250110,145200,331751591,723,723,723,723,0
20250110,145100,331751591,723,723,723,723,0
20250110,145000,331751591,723,723,723,723,0
20250110,144900,331751591,723,723,723,723,0
20250110,144800,331751591,723,723,723,723,0
20250110,144700,331751591,723,722,723,722,1504
20250110,144600,330664200,720,722,722,720,290
20250110,144500,330455200,720,720,720,720,0
20250110,144400,330455200,720,720,720,720,200
20250110,144300,330311200,720,720,720,720,10
20250110,144200,330304000,721,721,721,721,0
20250110,144100,330304000,721,721,721,721,0
20250110,144000,330304000,721,721,721,721,772
20250110,143900,329747388,721,721,721,721,0
20250110,143800,329747388,721,721,721,721,1467
20250110,143700,328689681,719,720,720,719,20000
20250110,143600,314292163,723,723,723,723,22
20250110,143500,314276257,723,723,723,723,3
20250110,143400,314274088,723,723,723,723,50
20250110,143300,314237938,723,723,723,723,829
20250110,143200,313638571,723,723,723,723,0
20250110,143100,313638571,723,723,723,723,814
20250110,143000,313050049,722,722,722,722,0
20250110,142900,313050049,722,722,722,722,4155
20250110,142800,310050139,722,722,722,722,0
20250110,142700,310050139,722,722,722,722,400
20250110,142600,309761339,722,722,722,722,0
20250110,142500,309761339,722,722,722,722,0
20250110,142400,309761339,722,722,722,722,0
20250110,142300,309761339,722,722,722,722,0
20250110,142200,309761339,722,722,722,722,10
20250110,142100,309754119,722,722,722,722,8
20250110,142000,309748343,722,722,722,722,0
20250110,141900,309748343,722,722,722,722,0
20250110,141800,309748343,722,722,722,722,0
20250110,141700,309748343,722,718,722,718,4223
20250110,141600,306707163,718,720,720,718,11310
20250110,141500,298584353,720,720,720,720,0
20250110,141400,298584353,720,720,720,720,0
20250110,141300,298584353,720,720,720,720,2905
20250110,141200,296492753,722,722,722,722,0
20250110,141100,296492753,722,722,722,722,0
20250110,141000,296492753,722,722,722,722,1
20250110,140900,296492031,722,722,722,722,0
20250110,140800,296492031,722,722,722,722,17
20250110,140700,296479757,722,722,722,722,1223
20250110,140600,295596751,720,720,720,720,0
20250110,140500,295596751,720,720,720,720,16
20250110,140400,295585231,722,722,722,722,0
20250110,140300,295585231,722,722,722,722,0
20250110,140200,295585231,722,722,722,722,0
20250110,140100,295585231,722,722,722,722,4
20250110,140000,295582343,719,719,719,719,0
20250110,135900,295582343,719,719,719,719,500
20250110,135800,295222843,722,722,722,722,50
20250110,135700,295186743,722,722,722,722,127
20250110,135600,295095049,722,722,722,722,1
20250110,135500,295094327,720,720,720,720,18465
20250110,135400,281799527,723,723,723,723,1700
20250110,135300,280570427,723,723,723,723,1307
20250110,135200,279625466,720,720,720,720,0
20250110,135100,279625466,720,720,720,720,9128
20250110,135000,273053306,720,720,720,720,0
20250110,134900,273053306,720,720,720,720,0
20250110,134800,273053306,720,720,720,720,0
20250110,134700,273053306,720,720,720,720,2
20250110,134600,273051866,723,723,723,723,0
20250110,134500,273051866,723,723,723,723,0
20250110,134400,273051866,723,723,723,723,987
20250110,134300,272338265,723,722,723,722,114
20250110,134200,272255956,722,721,722,721,331
20250110,134100,272017064,719,719,719,719,0
20250110,134000,272017064,719,719,719,719,0
20250110,133900,272017064,719,719,719,719,0
20250110,133800,272017064,719,719,719,719,0
20250110,133700,272017064,719,719,719,719,0
20250110,133600,272017064,719,719,719,719,0
20250110,133500,272017064,719,719,719,719,0
20250110,133400,272017064,719,719,719,719,0
20250110,133300,272017064,719,719,719,719,300
20250110,133200,271801364,722,722,722,722,0
20250110,133100,271801364,722,720,722,720,1112
20250110,133000,270998598,720,720,720,720,0
20250110,132900,270998598,720,720,720,720,0
20250110,132800,270998598,720,720,720,720,0
20250110,132700,270998598,720,720,720,720,0
20250110,132600,270998598,720,720,720,720,319
20250110,132500,270768918,720,720,720,720,16
20250110,132400,270757398,720,720,720,720,3000
20250110,132300,268597398,720,720,720,720,816
20250110,132200,268009878,719,719,719,719,0
20250110,132100,268009878,719,719,719,719,0
20250110,132000,268009878,719,719,719,719,0
20250110,131900,268009878,719,719,719,719,0
20250110,131800,268009878,719,719,719,719,0
20250110,131700,268009878,719,719,719,719,0
20250110,131600,268009878,719,719,719,719,688
20250110,131500,267515206,718,718,718,718,1750
20250110,131400,266258706,720,720,720,720,11
20250110,131300,266250786,720,720,720,720,0
20250110,131200,266250786,720,720,720,720,1000
20250110,131100,265530786,721,721,721,721,75
20250110,131000,265476711,719,719,719,719,2342
20250110,130900,263792813,718,718,718,718,0
20250110,130800,263792813,718,718,718,718,0
20250110,130700,263792813,718,718,718,718,1151
20250110,130600,262966395,719,719,719,719,0
20250110,130500,262966395,719,719,719,719,1140
20250110,130400,262146735,719,719,719,719,2
20250110,130300,262145297,719,719,719,719,3
20250110,130200,262143140,719,719,719,719,0
20250110,130100,262143140,719,719,719,719,0
20250110,130000,262143140,719,719,719,719,0
20250110,125900,262143140,719,719,719,719,110
20250110,125800,262064050,719,719,719,719,846
20250110,125700,261455776,717,717,717,717,43
20250110,125600,261424945,719,719,719,719,109
20250110,125500,261346574,719,719,719,719,109
20250110,125400,261268203,719,719,719,719,126
20250110,125300,261177609,719,719,719,719,109
20250110,125200,261099238,719,719,719,719,109
20250110,125100,261020867,719,719,719,719,0
20250110,125000,261020867,719,719,719,719,109
20250110,124900,260942496,719,719,719,719,109
20250110,124800,260864125,719,719,719,719,110
20250110,124700,260785035,719,719,719,719,110
20250110,124600,260705945,719,719,719,719,209
20250110,124500,260555674,719,719,719,719,1
20250110,124400,260554955,719,719,719,719,178
20250110,124300,260426973,719,718,719,718,209
20250110,124200,260276802,717,717,717,717,310
20250110,124100,260054532,717,717,717,717,1831
20250110,124000,258741705,718,718,718,718,113
20250110,123900,258660571,717,717,717,717,2491
20250110,123800,256874524,717,717,717,717,310
20250110,123700,256652254,717,717,717,717,209
20250110,123600,256502401,717,717,717,717,210
20250110,123500,256351831,717,717,717,717,141
20250110,123400,256250734,717,717,717,717,115
20250110,123300,256168279,717,717,717,717,0
20250110,123200,256168279,717,717,717,717,109
20250110,123100,256090126,717,717,717,717,112
20250110,123000,256009822,717,717,717,717,110
20250110,122900,255930952,717,717,717,717,154
20250110,122800,255820534,717,717,717,717,109
20250110,122700,255742381,717,717,717,717,0
20250110,122600,255742381,717,716,717,716,2210
20250110,122500,254158012,717,717,717,717,309
20250110,122400,253936459,717,718,719,715,6778
20250110,122300,249083267,719,719,719,719,114
20250110,122200,249001301,719,719,719,719,109
20250110,122100,248922930,719,719,719,719,100
20250110,122000,248851030,720,720,720,720,109
20250110,121900,248772550,720,720,720,720,109
20250110,121800,248694070,720,720,720,720,110
20250110,121700,248614870,719,720,720,719,757
20250110,121600,248070478,720,720,720,720,109
20250110,121500,247991998,720,720,720,720,50
20250110,121400,247955998,720,720,720,720,109
20250110,121300,247877518,720,720,720,720,109
20250110,121200,247799038,720,720,720,720,206
20250110,121100,247650718,720,720,720,720,109
20250110,121000,247572238,720,720,720,720,109
20250110,120900,247493758,720,720,720,720,0
20250110,120800,247493758,720,720,720,720,109
20250110,120700,247415278,720,720,720,720,134
20250110,120600,247318798,720,720,720,720,109
20250110,120500,247240318,720,720,720,720,109
20250110,120400,247161838,720,720,720,720,109
20250110,120300,247083358,720,720,720,720,0
20250110,120200,247083358,720,720,720,720,109
20250110,120100,247004878,720,719,720,719,825
20250110,120000,246411593,720,720,720,720,109
20250110,115900,246333113,720,720,720,720,109
20250110,115800,246254633,720,720,720,720,119
20250110,115700,246168953,720,720,720,720,0
20250110,115600,246168953,720,720,720,720,392
20250110,115500,245886713,720,722,722,720,3199
20250110,115400,243583418,723,719,724,719,8603
20250110,115300,237391264,724,717,724,716,5301
20250110,115200,233594846,717,717,717,717,17614
20250110,115100,220965608,716,717,717,716,1663
20250110,115000,219773238,718,717,718,717,3490
20250110,114900,217267440,719,718,723,718,42380
20250110,114800,186830681,718,718,719,718,6747
20250110,114700,181985435,721,720,721,719,794
20250110,114600,181414066,723,723,723,723,109
20250110,114500,181335259,723,723,723,723,0
20250110,114400,181335259,723,723,723,723,109
20250110,114300,181256452,723,723,723,723,130
20250110,114200,181162462,723,723,723,723,229
20250110,114100,180996895,723,724,724,723,119
20250110,114000,180910749,724,724,724,724,109
20250110,113900,180831833,724,724,724,724,206
20250110,113800,180682689,724,724,724,724,109
20250110,113700,180603773,724,724,724,724,110
20250110,113600,180524133,724,724,724,724,109
20250110,113500,180445217,724,724,724,724,109
20250110,113400,180366301,721,724,724,720,3162
20250110,113300,178088616,721,720,721,720,4265
20250110,113200,175015994,724,724,724,724,541
20250110,113100,174624310,724,724,724,724,110
20250110,113000,174544670,724,724,724,724,109
20250110,112900,174465754,724,724,724,724,109
20250110,112800,174386838,720,724,724,720,1109
20250110,112700,173587080,723,723,723,723,27
20250110,112600,173567559,723,723,723,723,319
20250110,112500,173336922,723,723,723,723,110
20250110,112400,173257392,723,723,723,723,209
20250110,112300,173106285,723,723,723,723,109
20250110,112200,173027478,722,722,722,722,158
20250110,112100,172913402,721,721,721,721,5600
20250110,112000,168875802,723,721,723,721,5143
20250110,111900,165167479,724,724,724,721,147
20250110,111800,165061090,724,724,724,724,109
20250110,111700,164982174,721,721,721,721,84
20250110,111600,164921610,721,721,721,721,109
20250110,111500,164843021,721,721,721,721,0
20250110,111400,164843021,721,721,721,721,214
20250110,111300,164688727,721,721,721,721,109
20250110,111200,164610138,721,721,721,721,109
20250110,111100,164531549,721,721,721,721,109
20250110,111000,164452960,721,721,721,721,109
20250110,110900,164374371,721,721,721,721,10
20250110,110800,164367161,721,720,721,720,124
20250110,110700,164277771,721,721,721,721,109
20250110,110600,164199182,721,721,721,721,109
20250110,110500,164120593,721,723,723,721,177
20250110,110400,163992758,723,723,723,723,109
20250110,110300,163913951,723,723,723,723,0
20250110,110200,163913951,723,722,723,722,159
20250110,110100,163799043,723,723,723,723,110
20250110,110000,163719513,722,722,722,722,60
20250110,105900,163676193,721,721,721,721,41
20250110,105800,163646632,721,721,721,721,109
20250110,105700,163568043,720,720,720,720,346
20250110,105600,163318923,720,720,720,720,1498
20250110,105500,162240363,720,719,720,719,248
20250110,105400,162061942,719,719,719,719,109
20250110,105300,161983571,719,718,719,718,114
20250110,105200,161901714,718,718,718,718,0
20250110,105100,161901714,718,717,718,715,129
20250110,105000,161809147,719,719,719,719,110
20250110,104900,161730057,720,720,720,720,109
20250110,104800,161651577,719,714,719,714,853
20250110,104700,161041990,714,714,715,714,10665
20250110,104600,153427071,714,715,715,714,620
20250110,104500,152984191,716,716,716,716,109
20250110,104400,152906147,716,716,716,716,170
20250110,104300,152784427,716,716,716,716,109
20250110,104200,152706383,716,715,718,715,4634
20250110,104100,149389672,715,716,718,715,4535
20250110,104000,146143780,717,718,718,717,702
20250110,103900,145639946,721,720,721,720,30109
20250110,103800,123961357,720,720,720,720,110
20250110,103700,123882157,720,720,720,720,113
20250110,103600,123800797,717,720,720,717,2006
20250110,103500,122362168,720,720,720,720,109
20250110,103400,122283688,716,718,718,716,2197
20250110,103300,120710623,720,718,720,718,1111
20250110,103200,119910705,720,720,720,720,1109
20250110,103100,119112225,720,720,720,720,109
20250110,103000,119033745,720,720,720,720,112
20250110,102900,118953105,720,720,720,720,109
20250110,102800,118874625,719,719,719,719,957
20250110,102700,118186542,720,720,720,720,110
20250110,102600,118107342,720,720,720,720,109
20250110,102500,118028862,720,720,720,720,109
20250110,102400,117950382,720,720,720,720,109
20250110,102300,117871902,720,720,720,720,109
20250110,102200,117793422,719,719,719,719,5
20250110,102100,117789827,720,716,720,716,130
20250110,102000,117696307,720,720,720,716,1588
20250110,101900,116557969,720,720,720,720,124
20250110,101800,116468689,720,720,720,720,109
20250110,101700,116390209,720,719,720,719,1318
20250110,101600,115442328,720,720,720,720,0
20250110,101500,115442328,720,720,720,720,120
20250110,101400,115355928,720,720,720,720,109
20250110,101300,115277448,720,720,720,720,121
20250110,101200,115190328,720,720,720,717,978
20250110,101100,114488670,717,717,717,717,1279
20250110,101000,113571627,716,716,716,716,0
20250110,100900,113571627,716,717,717,715,4889
20250110,100800,110074958,717,717,717,717,109
20250110,100700,109996805,717,717,717,716,485
20250110,100600,109649429,717,716,717,716,2204
20250110,100500,108069961,716,720,720,716,24708
20250110,100400,90369299,720,719,720,719,12100
20250110,100300,81667299,719,719,719,718,125
20250110,100200,81577434,719,719,719,719,110
20250110,100100,81498344,719,720,720,719,114
20250110,100000,81416269,720,720,720,720,109
20250110,095900,81337789,719,720,720,719,167
20250110,095800,81217604,720,720,720,720,0
20250110,095700,81217604,720,719,720,719,510
20250110,095600,80850804,720,720,720,720,109
20250110,095500,80772324,720,719,720,719,111
20250110,095400,80692406,720,720,720,720,109
20250110,095300,80613926,718,720,720,718,1150
20250110,095200,79788008,718,718,719,718,3175
20250110,095100,77508353,720,720,720,720,110
20250110,095000,77429153,720,720,720,720,109
20250110,094900,77350673,719,720,720,719,111
20250110,094800,77270755,720,720,720,720,109
20250110,094700,77192275,717,717,717,717,637
20250110,094600,76735546,716,716,716,716,50
20250110,094500,76699746,716,717,717,716,3714
20250110,094400,74036823,720,717,720,717,2309
20250110,094300,72380943,717,719,719,717,1110
20250110,094200,71584853,719,719,719,719,159
20250110,094100,71470532,719,719,719,719,111
20250110,094000,71390723,719,719,719,718,108
20250110,093900,71313084,720,720,720,719,111
20250110,093800,71233165,719,719,719,717,4724
20250110,093700,67844116,719,720,724,719,1666
20250110,093600,66644551,720,724,724,720,509
20250110,093500,66277317,724,724,724,724,165
20250110,093400,66157857,724,724,724,724,1
20250110,093300,66157133,722,722,722,722,99
20250110,093200,66085655,722,722,724,722,1280
20250110,093100,65161271,724,724,724,724,109
20250110,093000,65082355,724,724,724,724,122
20250110,092900,64994027,724,724,724,724,110
20250110,092800,64914387,724,724,724,724,1
20250110,092700,64913663,724,724,724,724,109
20250110,092600,64834747,724,723,724,723,116
20250110,092500,64750768,724,724,724,724,109
20250110,092400,64671852,724,724,724,723,404
20250110,092300,64379361,724,724,724,724,1950
20250110,092200,62967561,721,721,721,721,5696
20250110,092100,58860745,724,724,724,724,109
20250110,092000,58781829,724,724,724,721,310
20250110,091900,58557392,724,724,724,724,109
20250110,091800,58478476,723,723,723,723,9109
20250110,091700,51892669,724,723,724,719,12199
20250110,091600,43061191,723,723,723,723,9992
20250110,091500,35836975,719,719,719,719,407
20250110,091400,35544342,719,720,720,717,996
20250110,091300,34829982,717,720,720,717,1813
20250110,091200,33528505,719,722,722,719,9357
20250110,091100,26799460,723,721,723,721,1643
20250110,091000,25613057,718,720,720,717,3800
20250110,090900,22879657,716,721,721,716,8895
20250110,090800,16486985,723,723,723,718,8948
20250110,090700,10057858,723,721,723,721,139
20250110,090600,9957421,719,724,724,719,593
20250110,090500,9530509,724,724,724,719,3516
20250110,090400,6999521,720,725,725,720,20
20250110,090300,6985106,725,720,725,720,1388
20250110,090200,5985201,725,721,725,720,3775
20250110,090100,3266626,725,723,725,723,4102
20250110,090000,300878,718,720,720,718,418