stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,185100,778559416,705,705,705,705,23114
20250106,185000,778559416,705,705,705,705,0
20250106,184900,778559416,705,705,705,705,0
20250106,184800,778559416,705,705,705,705,0
20250106,184700,778559416,705,705,705,705,0
20250106,184600,778559416,705,705,705,705,0
20250106,184500,778559416,705,705,705,705,0
20250106,184400,778559416,705,705,705,705,0
20250106,184300,778559416,705,705,705,705,0
20250106,184200,778559416,705,705,705,705,0
20250106,184100,778559416,705,705,705,705,0
20250106,184000,778559416,705,705,705,705,0
20250106,183900,778559416,705,705,705,705,0
20250106,183800,778559416,705,705,705,705,0
20250106,183700,778559416,705,705,705,705,0
20250106,183600,778559416,705,705,705,705,0
20250106,183500,778559416,705,705,705,705,0
20250106,183400,778559416,705,705,705,705,0
20250106,183300,778559416,705,705,705,705,0
20250106,183200,778559416,705,705,705,705,0
20250106,183100,778559416,705,705,705,705,0
20250106,183000,778559416,705,705,705,705,0
20250106,182900,778559416,705,705,705,705,0
20250106,182800,778559416,705,705,705,705,0
20250106,182700,778559416,705,705,705,705,0
20250106,182600,778559416,705,705,705,705,0
20250106,182500,778559416,705,705,705,705,0
20250106,182400,778559416,705,705,705,705,0
20250106,182300,778559416,705,705,705,705,0
20250106,182200,778559416,705,705,705,705,0
20250106,182100,778559416,705,705,705,705,23114
20250106,182000,778559416,705,705,705,705,0
20250106,181900,778559416,705,705,705,705,0
20250106,181800,778559416,705,705,705,705,0
20250106,181700,778559416,705,705,705,705,0
20250106,181600,778559416,705,705,705,705,0
20250106,181500,778559416,705,705,705,705,0
20250106,181400,778559416,705,705,705,705,0
20250106,181300,778559416,705,705,705,705,0
20250106,181200,778559416,705,705,705,705,0
20250106,181100,778559416,705,705,705,705,0
20250106,181000,778559416,705,705,705,705,0
20250106,180900,778559416,705,705,705,705,0
20250106,180800,778559416,705,705,705,705,0
20250106,180700,778559416,705,705,705,705,0
20250106,180600,778559416,705,705,705,705,0
20250106,180500,778559416,705,705,705,705,0
20250106,180400,778559416,705,705,705,705,0
20250106,180300,778559416,705,705,705,705,0
20250106,180200,778559416,705,705,705,705,0
20250106,180100,778559416,705,705,705,705,0
20250106,180000,778559416,705,705,705,705,0
20250106,175900,778559416,705,705,705,705,0
20250106,175800,778559416,705,705,705,705,0
20250106,175700,778559416,705,705,705,705,0
20250106,175600,778559416,705,705,705,705,0
20250106,175500,778559416,705,705,705,705,0
20250106,175400,778559416,705,705,705,705,0
20250106,175300,778559416,705,705,705,705,0
20250106,175200,778559416,705,705,705,705,0
20250106,175100,778559416,705,705,705,705,23114
20250106,175000,778559416,705,705,705,705,0
20250106,174900,778559416,705,705,705,705,0
20250106,174800,778559416,705,705,705,705,0
20250106,174700,778559416,705,705,705,705,0
20250106,174600,778559416,705,705,705,705,0
20250106,174500,778559416,705,705,705,705,0
20250106,174400,778559416,705,705,705,705,0
20250106,174300,778559416,705,705,705,705,0
20250106,174200,778559416,705,705,705,705,0
20250106,174100,778559416,705,705,705,705,0
20250106,174000,778559416,705,705,705,705,0
20250106,173900,778559416,705,705,705,705,0
20250106,173800,778559416,705,705,705,705,0
20250106,173700,778559416,705,705,705,705,0
20250106,173600,778559416,705,705,705,705,0
20250106,173500,778559416,705,705,705,705,0
20250106,173400,778559416,705,705,705,705,0
20250106,173300,778559416,705,705,705,705,0
20250106,173200,778559416,705,705,705,705,0
20250106,173100,778559416,705,705,705,705,0
20250106,173000,778559416,705,705,705,705,0
20250106,172900,778559416,705,705,705,705,0
20250106,172800,778559416,705,705,705,705,0
20250106,172700,778559416,705,705,705,705,0
20250106,172600,778559416,705,705,705,705,0
20250106,172500,778559416,705,705,705,705,0
20250106,172400,778559416,705,705,705,705,0
20250106,172300,778559416,705,705,705,705,0
20250106,172200,778559416,705,705,705,705,0
20250106,172100,778559416,705,705,705,705,23114
20250106,172000,778559416,705,705,705,705,0
20250106,171900,778559416,705,705,705,705,0
20250106,171800,778559416,705,705,705,705,0
20250106,171700,778559416,705,705,705,705,0
20250106,171600,778559416,705,705,705,705,0
20250106,171500,778559416,705,705,705,705,0
20250106,171400,778559416,705,705,705,705,0
20250106,171300,778559416,705,705,705,705,0
20250106,171200,778559416,705,705,705,705,0
20250106,171100,778559416,705,705,705,705,0
20250106,171000,778559416,705,705,705,705,0
20250106,170900,778559416,705,705,705,705,0
20250106,170800,778559416,705,705,705,705,0
20250106,170700,778559416,705,705,705,705,0
20250106,170600,778559416,705,705,705,705,0
20250106,170500,778559416,705,705,705,705,0
20250106,170400,778559416,705,705,705,705,0
20250106,170300,778559416,705,705,705,705,0
20250106,170200,778559416,705,705,705,705,0
20250106,170100,778559416,705,705,705,705,0
20250106,170000,778559416,705,705,705,705,0
20250106,165900,778559416,705,705,705,705,0
20250106,165800,778559416,705,705,705,705,0
20250106,165700,778559416,705,705,705,705,0
20250106,165600,778559416,705,705,705,705,0
20250106,165500,778559416,705,705,705,705,0
20250106,165400,778559416,705,705,705,705,0
20250106,165300,778559416,705,705,705,705,0
20250106,165200,778559416,705,705,705,705,0
20250106,165100,778559416,705,705,705,705,23114
20250106,165000,778559416,705,705,705,705,0
20250106,164900,778559416,705,705,705,705,0
20250106,164800,778559416,705,705,705,705,0
20250106,164700,778559416,705,705,705,705,0
20250106,164600,778559416,705,705,705,705,0
20250106,164500,778559416,705,705,705,705,0
20250106,164400,778559416,705,705,705,705,0
20250106,164300,778559416,705,705,705,705,0
20250106,164200,778559416,705,705,705,705,0
20250106,164100,778559416,705,705,705,705,0
20250106,164000,778559416,705,705,705,705,0
20250106,163900,778559416,705,705,705,705,0
20250106,163800,778559416,705,705,705,705,0
20250106,163700,778559416,705,705,705,705,0
20250106,163600,778559416,705,705,705,705,0
20250106,163500,778559416,705,705,705,705,0
20250106,163400,778559416,705,705,705,705,0
20250106,163300,778559416,705,705,705,705,0
20250106,163200,778559416,705,705,705,705,0
20250106,163100,778559416,705,705,705,705,0
20250106,163000,778559416,705,705,705,705,0
20250106,162900,778559416,705,705,705,705,0
20250106,162800,778559416,705,705,705,705,0
20250106,162700,778559416,705,705,705,705,0
20250106,162600,778559416,705,705,705,705,0
20250106,162500,778559416,705,705,705,705,0
20250106,162400,778559416,705,705,705,705,0
20250106,162300,778559416,705,705,705,705,0
20250106,162200,778559416,705,705,705,705,0
20250106,162100,778559416,705,705,705,705,23114
20250106,162000,778559416,705,705,705,705,0
20250106,161900,778559416,705,705,705,705,0
20250106,161800,778559416,705,705,705,705,0
20250106,161700,778559416,705,705,705,705,0
20250106,161600,778559416,705,705,705,705,0
20250106,161500,778559416,705,705,705,705,0
20250106,161400,778559416,705,705,705,705,0
20250106,161300,778559416,705,705,705,705,0
20250106,161200,778559416,705,705,705,705,0
20250106,161100,778559416,705,705,705,705,0
20250106,161000,778559416,705,705,705,705,0
20250106,160900,778559416,705,705,705,705,0
20250106,160800,778559416,705,705,705,705,0
20250106,160700,778559416,705,705,705,705,0
20250106,160600,778559416,705,705,705,705,0
20250106,160500,778559416,705,705,705,705,0
20250106,160400,778559416,705,705,705,705,0
20250106,160300,778559416,705,705,705,705,0
20250106,160200,778559416,705,705,705,705,0
20250106,160100,778559416,705,705,705,705,0
20250106,160000,778559416,705,705,705,705,0
20250106,155900,778559416,705,705,705,705,0
20250106,155800,778559416,705,705,705,705,0
20250106,155700,778559416,705,705,705,705,0
20250106,155600,778559416,705,705,705,705,0
20250106,155500,778559416,705,705,705,705,0
20250106,155400,778559416,705,705,705,705,0
20250106,155300,778559416,705,705,705,705,0
20250106,155200,778559416,705,705,705,705,0
20250106,155100,778559416,705,705,705,705,23114
20250106,155000,778559416,705,705,705,705,0
20250106,154900,778559416,705,705,705,705,0
20250106,154800,778559416,705,705,705,705,0
20250106,154700,778559416,705,705,705,705,0
20250106,154600,778559416,705,705,705,705,0
20250106,154500,778559416,705,705,705,705,0
20250106,154400,778559416,705,705,705,705,0
20250106,154300,778559416,705,705,705,705,0
20250106,154200,778559416,705,705,705,705,0
20250106,154100,778559416,705,705,705,705,0
20250106,154000,778559416,705,705,705,705,0
20250106,153900,778559416,705,705,705,705,0
20250106,153800,778559416,705,705,705,705,0
20250106,153700,778559416,705,705,705,705,0
20250106,153600,778559416,705,705,705,705,0
20250106,153500,778559416,705,705,705,705,0
20250106,153400,778559416,705,705,705,705,0
20250106,153300,778559416,705,705,705,705,0
20250106,153200,778559416,705,705,705,705,0
20250106,153100,778559416,705,705,705,705,0
20250106,153000,778559416,705,705,705,705,23114
20250106,152900,762264046,707,707,707,707,0
20250106,152800,762264046,707,707,707,707,0
20250106,152700,762264046,707,707,707,707,0
20250106,152600,762264046,707,707,707,707,0
20250106,152500,762264046,707,707,707,707,0
20250106,152400,762264046,707,707,707,707,0
20250106,152300,762264046,707,707,707,707,0
20250106,152200,762264046,707,707,707,707,0
20250106,152100,762264046,707,707,707,707,0
20250106,152000,762264046,707,707,707,707,0
20250106,151900,762264046,707,707,707,706,1614
20250106,151800,761123003,707,708,708,705,1723
20250106,151700,759905036,708,709,710,705,662
20250106,151600,759437733,709,712,712,704,18343
20250106,151500,746504405,712,716,716,705,43994
20250106,151400,715398484,716,716,716,715,252
20250106,151300,715218302,716,716,716,716,103
20250106,151200,715144554,716,716,716,716,254
20250106,151100,714962690,716,716,716,715,54
20250106,151000,714924076,716,715,716,715,1016
20250106,150900,714197635,715,716,716,713,4022
20250106,150800,711320683,716,716,716,716,28
20250106,150700,711300635,716,713,716,713,843
20250106,150600,710699510,718,719,719,714,1666
20250106,150500,709509860,719,717,719,716,31
20250106,150400,709487619,719,719,720,716,66
20250106,150300,709440249,720,714,721,714,4411
20250106,150200,706269452,714,717,719,714,12178
20250106,150100,697556083,719,719,719,719,0
20250106,150000,697556083,719,718,720,718,2012
20250106,145900,696111464,717,717,717,717,214
20250106,145800,695958026,720,720,720,720,1
20250106,145700,695957306,718,721,721,718,2016
20250106,145600,694509770,718,718,718,718,1166
20250106,145500,693672582,724,724,724,724,0
20250106,145400,693672582,724,724,724,724,0
20250106,145300,693672582,724,724,724,724,6
20250106,145200,693668238,726,725,726,725,2001
20250106,145100,692216090,717,720,728,717,1776
20250106,145000,690939713,720,716,720,715,8657
20250106,144900,684729065,716,719,721,716,2773
20250106,144800,682742837,721,715,721,715,1012
20250106,144700,682017605,717,718,718,716,962
20250106,144600,681327772,720,720,720,720,2180
20250106,144500,679758172,721,717,722,715,3316
20250106,144400,677375456,713,715,717,713,520
20250106,144300,677003678,715,715,715,715,2631
20250106,144200,675122513,715,715,715,715,372
20250106,144100,674856533,715,715,715,714,676
20250106,144000,674373315,715,715,715,715,500
20250106,143900,674015815,715,715,715,714,175
20250106,143800,673890707,715,711,715,710,9196
20250106,143700,667352661,710,711,711,710,1712
20250106,143600,666135653,710,711,711,709,151
20250106,143500,666028372,710,711,711,710,1206
20250106,143400,665171906,711,711,711,711,16
20250106,143300,665160530,711,711,711,711,1
20250106,143200,665159819,711,711,711,711,0
20250106,143100,665159819,711,709,711,709,557
20250106,143000,664764904,709,711,711,708,2823
20250106,142900,662763466,711,711,711,711,500
20250106,142800,662407966,709,711,711,709,1001
20250106,142700,661698255,711,711,711,711,2501
20250106,142600,659920044,708,708,708,708,4000
20250106,142500,657088044,711,710,711,710,399
20250106,142400,656804753,710,710,710,710,1000
20250106,142300,656094753,710,708,710,708,2005
20250106,142200,654675211,711,711,711,711,16
20250106,142100,654663835,711,711,711,710,2403
20250106,142000,652955304,709,710,710,709,3766
20250106,141900,650282433,712,711,712,711,1079
20250106,141800,649515263,712,712,712,712,38
20250106,141700,649488207,712,712,712,712,2
20250106,141600,649486783,709,709,709,709,1440
20250106,141500,648465823,709,711,711,709,3208
20250106,141400,646188739,714,714,714,714,1
20250106,141300,646188025,711,711,711,711,1
20250106,141200,646187314,710,710,710,710,101
20250106,141100,646115604,711,711,711,711,300
20250106,141000,645902304,714,714,714,714,101
20250106,140900,645830190,712,712,712,712,1
20250106,140800,645829478,711,714,714,711,141
20250106,140700,645729224,714,714,714,714,0
20250106,140600,645729224,714,714,714,714,10
20250106,140500,645722084,714,714,714,711,61
20250106,140400,645678680,714,710,714,710,2
20250106,140300,645677256,714,713,714,713,273
20250106,140200,645482606,713,713,713,713,1
20250106,140100,645481893,711,715,715,711,402
20250106,140000,645194471,715,715,715,715,80
20250106,135900,645137271,715,715,715,711,1138
20250106,135800,644324001,711,715,715,711,54
20250106,135700,644285442,715,711,715,711,176
20250106,135600,644160134,711,715,715,710,906
20250106,135500,643514318,715,713,715,712,1113
20250106,135400,642720986,713,713,713,713,1
20250106,135300,642720273,713,707,713,705,29551
20250106,135200,621847463,707,710,710,707,11335
20250106,135100,613831202,709,709,712,709,11441
20250106,135000,605715798,710,711,713,710,5079
20250106,134900,602103584,710,711,712,710,3976
20250106,134800,599276648,712,716,716,712,215
20250106,134700,599123564,713,716,716,713,14
20250106,134600,599113547,713,714,716,713,1008
20250106,134500,598394833,714,717,717,714,2565
20250106,134400,596563420,714,717,717,714,1227
20250106,134300,595687192,717,714,717,714,10
20250106,134200,595680043,714,720,720,714,2943
20250106,134100,593576735,713,713,713,713,2
20250106,134000,593575309,721,713,721,713,7223
20250106,133900,588394991,714,713,714,704,6603
20250106,133800,583734111,713,713,713,713,882
20250106,133700,583105245,703,719,719,703,14561
20250106,133600,572800759,719,719,719,719,145
20250106,133500,572696504,720,720,720,720,101
20250106,133400,572623784,721,727,727,700,86203
20250106,133300,510872152,731,731,731,731,100
20250106,133200,510799052,731,727,731,727,2
20250106,133100,510797594,732,729,732,729,71
20250106,133000,510745832,729,729,729,729,1
20250106,132900,510745103,728,728,728,728,5
20250106,132800,510741463,731,731,731,731,0
20250106,132700,510741463,731,731,731,731,0
20250106,132600,510741463,731,728,731,726,136
20250106,132500,510642599,732,731,732,730,14
20250106,132400,510632366,727,732,732,727,51
20250106,132300,510595283,727,727,727,727,136
20250106,132200,510496411,733,729,733,729,20
20250106,132100,510481755,734,733,734,733,3765
20250106,132000,507722003,728,728,728,728,1604
20250106,131900,506554291,729,729,729,729,0
20250106,131800,506554291,729,728,729,728,100
20250106,131700,506481462,725,725,725,725,3
20250106,131600,506479287,724,729,729,724,165
20250106,131500,506359327,729,729,729,729,0
20250106,131400,506359327,729,724,729,724,5001
20250106,131300,502738598,729,726,729,724,3990
20250106,131200,499848727,729,729,729,729,1
20250106,131100,499847998,725,727,727,725,248
20250106,131000,499668015,729,730,730,728,31
20250106,130900,499645416,733,731,733,731,11
20250106,130800,499637373,733,733,733,733,0
20250106,130700,499637373,733,733,733,733,800
20250106,130600,499050973,734,734,734,734,0
20250106,130500,499050973,734,734,734,734,1
20250106,130400,499050239,734,728,734,728,17104
20250106,130300,486500925,727,727,727,727,3943
20250106,130200,483634364,727,727,727,727,100
20250106,130100,483561664,726,726,726,726,0
20250106,130000,483561664,726,726,726,726,2935
20250106,125900,481430854,726,725,726,725,3
20250106,125800,481428678,725,726,726,725,3255
20250106,125700,479068501,726,725,726,725,256
20250106,125600,478882801,725,725,726,725,13
20250106,125500,478873370,726,725,726,724,5382
20250106,125400,474972861,725,725,725,725,1034
20250106,125300,474223211,725,726,726,725,491
20250106,125200,473866746,727,726,727,726,381
20250106,125100,473590139,726,726,726,726,5
20250106,125000,473586509,724,726,726,724,4100
20250106,124900,470617526,726,726,726,726,1403
20250106,124800,469598948,726,726,726,726,0
20250106,124700,469598948,726,726,726,726,0
20250106,124600,469598948,726,726,726,726,250
20250106,124500,469417448,727,727,727,727,0
20250106,124400,469417448,727,727,727,727,0
20250106,124300,469417448,727,727,727,727,1
20250106,124200,469416721,727,727,727,727,0
20250106,124100,469416721,727,727,727,727,1
20250106,124000,469415994,724,724,724,724,0
20250106,123900,469415994,724,724,724,724,0
20250106,123800,469415994,724,725,727,724,2301
20250106,123700,467749856,727,727,727,727,1
20250106,123600,467749129,725,727,727,725,3446
20250106,123500,465247783,730,730,730,730,1
20250106,123400,465247053,728,728,728,728,667
20250106,123300,464761477,726,728,728,726,7
20250106,123200,464756383,726,728,728,726,1075
20250106,123100,463973785,728,726,728,726,9
20250106,123000,463967235,728,728,728,726,199
20250106,122900,463822757,728,726,728,726,3
20250106,122800,463820577,726,725,726,725,957
20250106,122700,463125850,725,728,728,725,6001
20250106,122600,458774710,728,727,730,726,19
20250106,122500,458760872,727,731,731,727,4
20250106,122400,458757960,731,726,731,726,10
20250106,122300,458750695,725,728,728,725,3769
20250106,122200,456013699,734,734,734,734,206
20250106,122100,455862495,734,724,734,724,1290
20250106,122000,454927333,724,725,730,724,2659
20250106,121900,453001873,723,730,730,723,25209
20250106,121800,434709516,734,734,734,734,754
20250106,121700,434156080,736,736,736,736,0
20250106,121600,434156080,736,736,736,736,1
20250106,121500,434155344,731,731,731,731,1391
20250106,121400,433138523,725,732,732,725,22810
20250106,121300,416542378,732,734,734,730,22404
20250106,121200,400151771,736,734,736,734,3034
20250106,121100,397924813,735,735,735,734,203
20250106,121000,397775609,735,735,735,734,997
20250106,120900,397043110,735,738,738,735,28083
20250106,120800,376377934,741,741,741,741,1
20250106,120700,376377193,738,742,742,738,201
20250106,120600,376228851,737,737,737,737,2
20250106,120500,376227377,742,742,742,742,2
20250106,120400,376225893,737,737,738,737,1207
20250106,120300,375336234,737,742,742,737,6
20250106,120200,375331792,742,742,742,742,0
20250106,120100,375331792,742,738,742,737,4513
20250106,120000,372004503,739,740,740,739,4257
20250106,115900,368858534,742,742,742,742,0
20250106,115800,368858534,742,742,742,742,50
20250106,115700,368821434,740,740,740,740,4
20250106,115600,368818474,744,744,744,744,0
20250106,115500,368818474,744,738,744,738,2661
20250106,115400,366851994,738,738,738,738,3
20250106,115300,366849780,739,740,740,738,2644
20250106,115200,364895568,744,744,744,744,0
20250106,115100,364895568,744,744,744,744,0
20250106,115000,364895568,744,744,744,744,0
20250106,114900,364895568,744,744,744,744,1
20250106,114800,364894824,740,744,744,740,410
20250106,114700,364590600,744,744,744,744,33
20250106,114600,364566048,743,743,743,743,4
20250106,114500,364563076,743,743,743,743,0
20250106,114400,364563076,743,743,743,743,0
20250106,114300,364563076,743,743,743,743,200
20250106,114200,364414476,744,739,744,739,91
20250106,114100,364347222,746,746,746,746,1
20250106,114000,364346476,738,741,741,738,3010
20250106,113900,362125093,739,742,742,739,12773
20250106,113800,352656658,746,746,746,746,0
20250106,113700,352656658,746,747,747,746,2564
20250106,113600,350743913,746,746,746,746,7450
20250106,113500,345186213,746,746,746,746,0
20250106,113400,345186213,746,746,746,746,1
20250106,113300,345185467,744,744,744,744,10
20250106,113200,345178027,744,744,744,744,1000
20250106,113100,344434027,746,746,746,746,2039
20250106,113000,342912933,746,744,746,744,11
20250106,112900,342904747,746,746,746,746,12
20250106,112800,342895795,745,745,745,745,3100
20250106,112700,340586295,745,745,745,745,30
20250106,112600,340563945,745,745,745,745,0
20250106,112500,340563945,745,745,745,745,0
20250106,112400,340563945,745,745,745,745,0
20250106,112300,340563945,745,745,745,745,0
20250106,112200,340563945,745,745,745,745,0
20250106,112100,340563945,745,742,745,740,7209
20250106,112000,335224628,742,742,742,742,0
20250106,111900,335224628,742,742,742,742,30
20250106,111800,335202368,742,742,742,742,55
20250106,111700,335161558,742,742,742,742,37
20250106,111600,335134104,742,742,742,742,0
20250106,111500,335134104,742,742,742,742,0
20250106,111400,335134104,742,742,742,742,1
20250106,111300,335133362,742,742,742,742,1
20250106,111200,335132620,740,740,740,740,1
20250106,111100,335131880,741,742,742,741,1399
20250106,111000,334094821,742,742,742,742,8
20250106,110900,334088885,741,741,741,741,170
20250106,110800,333962915,741,742,742,741,200
20250106,110700,333814615,744,742,744,741,1252
20250106,110600,332886875,744,744,744,744,0
20250106,110500,332886875,744,744,744,744,0
20250106,110400,332886875,744,744,744,744,0
20250106,110300,332886875,744,741,744,741,561
20250106,110200,332470621,741,741,741,741,0
20250106,110100,332470621,741,742,742,741,187
20250106,110000,332331953,741,741,741,741,6357
20250106,105900,327621416,741,739,741,739,4942
20250106,105800,323961230,739,740,740,739,148
20250106,105700,323851730,738,738,738,738,1997
20250106,105600,322377944,742,742,742,742,0
20250106,105500,322377944,742,742,742,737,164
20250106,105400,322256935,738,739,739,738,2200
20250106,105300,320633309,743,743,743,743,50
20250106,105200,320596159,744,743,744,742,724
20250106,105100,320057551,744,744,744,744,0
20250106,105000,320057551,744,744,744,744,1
20250106,104900,320056807,738,744,744,738,32
20250106,104800,320033179,744,739,744,737,3409
20250106,104700,317516127,739,739,739,737,4127
20250106,104600,314470969,739,740,740,738,1001
20250106,104500,313731630,744,744,744,744,3
20250106,104400,313729398,745,745,745,745,0
20250106,104300,313729398,745,743,745,739,20730
20250106,104200,298384845,745,743,745,742,9106
20250106,104100,291628078,744,741,744,741,5
20250106,104000,291624365,745,741,745,740,10001
20250106,103900,284208122,744,740,744,740,4993
20250106,103800,280499340,743,743,743,743,1
20250106,103700,280498597,740,743,743,739,169
20250106,103600,280373598,743,743,743,743,1
20250106,103500,280372855,739,743,743,739,371
20250106,103400,280098658,743,739,743,739,7775
20250106,103300,274352929,739,743,743,739,15198
20250106,103200,263117781,743,742,743,741,225
20250106,103100,262950851,743,743,743,743,601
20250106,103000,262504308,743,741,743,735,28882
20250106,102900,241181195,742,742,742,742,400
20250106,102800,240884395,742,744,744,742,362
20250106,102700,240615071,745,745,745,745,0
20250106,102600,240615071,745,740,745,740,5938
20250106,102500,236219243,740,744,745,739,24890
20250106,102400,217762043,745,744,745,744,5210
20250106,102300,213883685,744,746,746,744,2236
20250106,102200,212218989,746,745,746,744,422
20250106,102100,211904922,746,745,746,745,4479
20250106,102000,208568063,745,747,747,745,2487
20250106,101900,206713741,748,747,748,746,1283
20250106,101800,205754139,747,749,751,747,2293
20250106,101700,204039591,749,749,751,748,6403
20250106,101600,199249872,749,749,749,748,4451
20250106,101500,195920151,749,750,750,748,1375
20250106,101400,194890375,749,753,754,749,8884
20250106,101300,188207373,753,751,753,751,201
20250106,101200,188056420,751,754,754,751,314
20250106,101100,187820603,754,754,754,754,805
20250106,101000,187213633,754,755,755,747,30922
20250106,100900,164032709,755,755,755,755,1
20250106,100800,164031954,755,755,755,755,500
20250106,100700,163654454,753,755,755,753,22
20250106,100600,163637886,752,752,755,752,986
20250106,100500,162896411,755,752,755,752,2689
20250106,100400,160866630,755,756,756,755,1017
20250106,100300,160097783,756,756,756,756,0
20250106,100200,160097783,756,756,756,756,1000
20250106,100100,159341783,756,756,756,756,2002
20250106,100000,157828271,751,752,756,751,708
20250106,095900,157296159,756,756,756,756,1
20250106,095800,157295403,752,752,752,752,100
20250106,095700,157220203,752,752,752,752,0
20250106,095600,157220203,752,752,752,752,2065
20250106,095500,155667323,756,751,756,751,2301
20250106,095400,153935879,751,752,756,751,3269
20250106,095300,151477712,756,756,756,756,661
20250106,095200,150977996,756,756,756,756,300
20250106,095100,150751196,756,756,756,756,50
20250106,095000,150713396,756,755,756,755,52
20250106,094900,150674123,755,755,755,755,1424
20250106,094800,149599003,756,756,756,756,2000
20250106,094700,148087003,758,756,758,756,1015
20250106,094600,147318062,751,752,756,751,4602
20250106,094500,143858944,752,752,756,752,902
20250106,094400,143177040,757,757,757,757,0
20250106,094300,143177040,757,757,757,757,101
20250106,094200,143100583,757,757,757,757,5
20250106,094100,143096798,757,757,757,752,4238
20250106,094000,139889532,757,757,757,757,1
20250106,093900,139888775,757,752,757,750,22845
20250106,093800,122728332,754,754,755,753,110
20250106,093700,122645491,756,756,756,756,1
20250106,093600,122644735,756,757,757,751,3131
20250106,093500,120291266,752,755,755,751,17645
20250106,093400,107028802,758,758,758,758,1102
20250106,093300,106193486,758,759,759,758,20
20250106,093200,106178316,759,759,759,759,129
20250106,093100,106080405,759,759,759,759,1508
20250106,093000,104935833,759,759,759,759,528
20250106,092900,104535081,759,752,759,752,4060
20250106,092800,101472673,752,752,753,751,14805
20250106,092700,90351053,753,755,755,753,3838
20250106,092600,87457836,755,756,756,755,794
20250106,092500,86858275,760,760,760,756,61
20250106,092400,86811959,761,761,761,761,0
20250106,092300,86811959,761,761,761,761,0
20250106,092200,86811959,761,761,761,756,1153
20250106,092100,85939612,757,760,761,757,4003
20250106,092000,82901362,761,761,761,761,1748
20250106,091900,81571134,761,761,761,761,142
20250106,091800,81463072,761,761,761,761,0
20250106,091700,81463072,761,761,761,761,3000
20250106,091600,79180072,761,761,766,761,653
20250106,091500,78681584,767,767,767,767,0
20250106,091400,78681584,767,767,767,767,1
20250106,091300,78680817,759,761,761,759,588
20250106,091200,78234403,761,767,767,761,3
20250106,091100,78232114,761,761,761,761,19634
20250106,091000,63290640,766,757,769,751,19610
20250106,090900,48341580,764,764,764,764,300
20250106,090800,48112380,764,763,764,755,6140
20250106,090700,43430767,763,755,763,755,2874
20250106,090600,41260889,755,764,764,755,3449
20250106,090500,38656885,755,755,764,755,8755
20250106,090400,32046770,764,752,764,750,20862
20250106,090300,16361584,755,759,759,751,9598
20250106,090200,9123409,760,766,766,760,2863
20250106,090100,6947518,760,768,768,750,3872
20250106,090000,4022291,768,769,769,768,5231