stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume 20250110,191000,7140973574,860,860,860,860,134398 20250110,190900,7140973574,860,860,860,860,0 20250110,190800,7140973574,860,860,860,860,0 20250110,190700,7140973574,860,860,860,860,0 20250110,190600,7140973574,860,860,860,860,0 20250110,190500,7140973574,860,860,860,860,0 20250110,190400,7140973574,860,860,860,860,0 20250110,190300,7140973574,860,860,860,860,0 20250110,190200,7140973574,860,860,860,860,0 20250110,190100,7140973574,860,860,860,860,0 20250110,190000,7140973574,860,860,860,860,0 20250110,185900,7140973574,860,860,860,860,0 20250110,185800,7140973574,860,860,860,860,0 20250110,185700,7140973574,860,860,860,860,0 20250110,185600,7140973574,860,860,860,860,0 20250110,185500,7140973574,860,860,860,860,0 20250110,185400,7140973574,860,860,860,860,0 20250110,185300,7140973574,860,860,860,860,0 20250110,185200,7140973574,860,860,860,860,0 20250110,185100,7140973574,860,860,860,860,0 20250110,185000,7140973574,860,860,860,860,0 20250110,184900,7140973574,860,860,860,860,0 20250110,184800,7140973574,860,860,860,860,0 20250110,184700,7140973574,860,860,860,860,0 20250110,184600,7140973574,860,860,860,860,0 20250110,184500,7140973574,860,860,860,860,0 20250110,184400,7140973574,860,860,860,860,0 20250110,184300,7140973574,860,860,860,860,0 20250110,184200,7140973574,860,860,860,860,0 20250110,184100,7140973574,860,860,860,860,0 20250110,184000,7140973574,860,860,860,860,134398 20250110,183900,7140973574,860,860,860,860,0 20250110,183800,7140973574,860,860,860,860,0 20250110,183700,7140973574,860,860,860,860,0 20250110,183600,7140973574,860,860,860,860,0 20250110,183500,7140973574,860,860,860,860,0 20250110,183400,7140973574,860,860,860,860,0 20250110,183300,7140973574,860,860,860,860,0 20250110,183200,7140973574,860,860,860,860,0 20250110,183100,7140973574,860,860,860,860,0 20250110,183000,7140973574,860,860,860,860,0 20250110,182900,7140973574,860,860,860,860,0 20250110,182800,7140973574,860,860,860,860,0 20250110,182700,7140973574,860,860,860,860,0 20250110,182600,7140973574,860,860,860,860,0 20250110,182500,7140973574,860,860,860,860,0 20250110,182400,7140973574,860,860,860,860,0 20250110,182300,7140973574,860,860,860,860,0 20250110,182200,7140973574,860,860,860,860,0 20250110,182100,7140973574,860,860,860,860,0 20250110,182000,7140973574,860,860,860,860,0 20250110,181900,7140973574,860,860,860,860,0 20250110,181800,7140973574,860,860,860,860,0 20250110,181700,7140973574,860,860,860,860,0 20250110,181600,7140973574,860,860,860,860,0 20250110,181500,7140973574,860,860,860,860,0 20250110,181400,7140973574,860,860,860,860,0 20250110,181300,7140973574,860,860,860,860,0 20250110,181200,7140973574,860,860,860,860,0 20250110,181100,7140973574,860,860,860,860,0 20250110,181000,7140973574,860,860,860,860,134398 20250110,180900,7140973574,860,860,860,860,0 20250110,180800,7140973574,860,860,860,860,0 20250110,180700,7140973574,860,860,860,860,0 20250110,180600,7140973574,860,860,860,860,0 20250110,180500,7140973574,860,860,860,860,0 20250110,180400,7140973574,860,860,860,860,0 20250110,180300,7140973574,860,860,860,860,0 20250110,180200,7140973574,860,860,860,860,0 20250110,180100,7140973574,860,860,860,860,0 20250110,180000,7140973574,860,860,860,860,0 20250110,175900,7140973574,860,860,860,860,0 20250110,175800,7140973574,860,860,860,860,0 20250110,175700,7140973574,860,860,860,860,0 20250110,175600,7140973574,860,860,860,860,0 20250110,175500,7140973574,860,860,860,860,0 20250110,175400,7140973574,860,860,860,860,0 20250110,175300,7140973574,860,860,860,860,0 20250110,175200,7140973574,860,860,860,860,0 20250110,175100,7140973574,860,860,860,860,0 20250110,175000,7140973574,860,860,860,860,0 20250110,174900,7140973574,860,860,860,860,0 20250110,174800,7140973574,860,860,860,860,0 20250110,174700,7140973574,860,860,860,860,0 20250110,174600,7140973574,860,860,860,860,0 20250110,174500,7140973574,860,860,860,860,0 20250110,174400,7140973574,860,860,860,860,0 20250110,174300,7140973574,860,860,860,860,0 20250110,174200,7140973574,860,860,860,860,0 20250110,174100,7140973574,860,860,860,860,0 20250110,174000,7140973574,860,860,860,860,134398 20250110,173900,7140973574,860,860,860,860,0 20250110,173800,7140973574,860,860,860,860,0 20250110,173700,7140973574,860,860,860,860,0 20250110,173600,7140973574,860,860,860,860,0 20250110,173500,7140973574,860,860,860,860,0 20250110,173400,7140973574,860,860,860,860,0 20250110,173300,7140973574,860,860,860,860,0 20250110,173200,7140973574,860,860,860,860,0 20250110,173100,7140973574,860,860,860,860,0 20250110,173000,7140973574,860,860,860,860,0 20250110,172900,7140973574,860,860,860,860,0 20250110,172800,7140973574,860,860,860,860,0 20250110,172700,7140973574,860,860,860,860,0 20250110,172600,7140973574,860,860,860,860,0 20250110,172500,7140973574,860,860,860,860,0 20250110,172400,7140973574,860,860,860,860,0 20250110,172300,7140973574,860,860,860,860,0 20250110,172200,7140973574,860,860,860,860,0 20250110,172100,7140973574,860,860,860,860,0 20250110,172000,7140973574,860,860,860,860,0 20250110,171900,7140973574,860,860,860,860,0 20250110,171800,7140973574,860,860,860,860,0 20250110,171700,7140973574,860,860,860,860,0 20250110,171600,7140973574,860,860,860,860,0 20250110,171500,7140973574,860,860,860,860,0 20250110,171400,7140973574,860,860,860,860,0 20250110,171300,7140973574,860,860,860,860,0 20250110,171200,7140973574,860,860,860,860,0 20250110,171100,7140973574,860,860,860,860,0 20250110,171000,7140973574,860,860,860,860,134398 20250110,170900,7140973574,860,860,860,860,0 20250110,170800,7140973574,860,860,860,860,0 20250110,170700,7140973574,860,860,860,860,0 20250110,170600,7140973574,860,860,860,860,0 20250110,170500,7140973574,860,860,860,860,0 20250110,170400,7140973574,860,860,860,860,0 20250110,170300,7140973574,860,860,860,860,0 20250110,170200,7140973574,860,860,860,860,0 20250110,170100,7140973574,860,860,860,860,0 20250110,170000,7140973574,860,860,860,860,0 20250110,165900,7140973574,860,860,860,860,0 20250110,165800,7140973574,860,860,860,860,0 20250110,165700,7140973574,860,860,860,860,0 20250110,165600,7140973574,860,860,860,860,0 20250110,165500,7140973574,860,860,860,860,0 20250110,165400,7140973574,860,860,860,860,0 20250110,165300,7140973574,860,860,860,860,0 20250110,165200,7140973574,860,860,860,860,0 20250110,165100,7140973574,860,860,860,860,0 20250110,165000,7140973574,860,860,860,860,0 20250110,164900,7140973574,860,860,860,860,0 20250110,164800,7140973574,860,860,860,860,0 20250110,164700,7140973574,860,860,860,860,0 20250110,164600,7140973574,860,860,860,860,0 20250110,164500,7140973574,860,860,860,860,0 20250110,164400,7140973574,860,860,860,860,0 20250110,164300,7140973574,860,860,860,860,0 20250110,164200,7140973574,860,860,860,860,0 20250110,164100,7140973574,860,860,860,860,0 20250110,164000,7140973574,860,860,860,860,134398 20250110,163900,7140973574,860,860,860,860,0 20250110,163800,7140973574,860,860,860,860,0 20250110,163700,7140973574,860,860,860,860,0 20250110,163600,7140973574,860,860,860,860,0 20250110,163500,7140973574,860,860,860,860,0 20250110,163400,7140973574,860,860,860,860,0 20250110,163300,7140973574,860,860,860,860,0 20250110,163200,7140973574,860,860,860,860,0 20250110,163100,7140973574,860,860,860,860,0 20250110,163000,7140973574,860,860,860,860,0 20250110,162900,7140973574,860,860,860,860,0 20250110,162800,7140973574,860,860,860,860,0 20250110,162700,7140973574,860,860,860,860,0 20250110,162600,7140973574,860,860,860,860,0 20250110,162500,7140973574,860,860,860,860,0 20250110,162400,7140973574,860,860,860,860,0 20250110,162300,7140973574,860,860,860,860,0 20250110,162200,7140973574,860,860,860,860,0 20250110,162100,7140973574,860,860,860,860,0 20250110,162000,7140973574,860,860,860,860,0 20250110,161900,7140973574,860,860,860,860,0 20250110,161800,7140973574,860,860,860,860,0 20250110,161700,7140973574,860,860,860,860,0 20250110,161600,7140973574,860,860,860,860,0 20250110,161500,7140973574,860,860,860,860,0 20250110,161400,7140973574,860,860,860,860,0 20250110,161300,7140973574,860,860,860,860,0 20250110,161200,7140973574,860,860,860,860,0 20250110,161100,7140973574,860,860,860,860,0 20250110,161000,7140973574,860,860,860,860,134398 20250110,160900,7140973574,860,860,860,860,0 20250110,160800,7140973574,860,860,860,860,0 20250110,160700,7140973574,860,860,860,860,0 20250110,160600,7140973574,860,860,860,860,0 20250110,160500,7140973574,860,860,860,860,0 20250110,160400,7140973574,860,860,860,860,0 20250110,160300,7140973574,860,860,860,860,0 20250110,160200,7140973574,860,860,860,860,0 20250110,160100,7140973574,860,860,860,860,0 20250110,160000,7140973574,860,860,860,860,0 20250110,155900,7140973574,860,860,860,860,0 20250110,155800,7140973574,860,860,860,860,0 20250110,155700,7140973574,860,860,860,860,0 20250110,155600,7140973574,860,860,860,860,0 20250110,155500,7140973574,860,860,860,860,0 20250110,155400,7140973574,860,860,860,860,0 20250110,155300,7140973574,860,860,860,860,0 20250110,155200,7140973574,860,860,860,860,0 20250110,155100,7140973574,860,860,860,860,0 20250110,155000,7140973574,860,860,860,860,0 20250110,154900,7140973574,860,860,860,860,0 20250110,154800,7140973574,860,860,860,860,0 20250110,154700,7140973574,860,860,860,860,0 20250110,154600,7140973574,860,860,860,860,0 20250110,154500,7140973574,860,860,860,860,0 20250110,154400,7140973574,860,860,860,860,0 20250110,154300,7140973574,860,860,860,860,0 20250110,154200,7140973574,860,860,860,860,0 20250110,154100,7140973574,860,860,860,860,0 20250110,154000,7140973574,860,860,860,860,134398 20250110,153900,7140973574,860,860,860,860,0 20250110,153800,7140973574,860,860,860,860,0 20250110,153700,7140973574,860,860,860,860,0 20250110,153600,7140973574,860,860,860,860,0 20250110,153500,7140973574,860,860,860,860,0 20250110,153400,7140973574,860,860,860,860,0 20250110,153300,7140973574,860,860,860,860,0 20250110,153200,7140973574,860,860,860,860,0 20250110,153100,7140973574,860,860,860,860,0 20250110,153000,7140973574,860,860,860,860,134398 20250110,152900,7025391294,844,844,844,844,0 20250110,152800,7025391294,844,844,844,844,0 20250110,152700,7025391294,844,844,844,844,0 20250110,152600,7025391294,844,844,844,844,0 20250110,152500,7025391294,844,844,844,844,0 20250110,152400,7025391294,844,844,844,844,0 20250110,152300,7025391294,844,844,844,844,0 20250110,152200,7025391294,844,844,844,844,0 20250110,152100,7025391294,844,844,844,844,0 20250110,152000,7025391294,844,844,844,844,0 20250110,151900,7025391294,844,843,850,842,16083 20250110,151800,7011811105,837,845,845,836,48170 20250110,151700,6971287117,843,850,852,843,28895 20250110,151600,6946829725,850,857,860,850,30409 20250110,151500,6920900775,857,865,866,855,54703 20250110,151400,6873774481,865,853,865,853,81100 20250110,151300,6804163188,852,851,853,850,13913 20250110,151200,6792304728,850,852,853,850,6463 20250110,151100,6786800304,852,853,853,848,5704 20250110,151000,6781940815,846,851,854,844,48870 20250110,150900,6740387881,853,853,854,850,1472 20250110,150800,6739135322,853,855,855,853,13774 20250110,150700,6727376414,855,852,856,850,46350 20250110,150600,6687805249,852,852,853,849,5264 20250110,150500,6683325125,852,847,853,846,28241 20250110,150400,6659329761,847,849,849,847,12178 20250110,150300,6649012543,849,850,851,849,6886 20250110,150200,6643157081,850,852,852,849,12098 20250110,150100,6632860316,852,853,853,850,10393 20250110,150000,6624008399,853,853,856,848,24798 20250110,145900,6602862916,853,843,856,842,118092 20250110,145800,6502703373,843,843,843,842,2630 20250110,145700,6500488650,843,844,844,842,8044 20250110,145600,6493710231,844,843,844,843,676 20250110,145500,6493140228,840,842,844,840,8798 20250110,145400,6485736523,841,841,842,840,2071 20250110,145300,6483995315,842,843,843,840,775 20250110,145200,6483342635,843,844,844,842,2603 20250110,145100,6481149422,843,843,843,842,711 20250110,145000,6480550256,843,838,843,838,17513 20250110,144900,6465849584,836,838,841,836,3910 20250110,144800,6462577579,837,841,841,836,8749 20250110,144700,6455241691,841,843,845,841,23696 20250110,144600,6435257685,843,842,843,841,7849 20250110,144500,6428648437,842,843,843,839,2883 20250110,144400,6426223836,843,844,844,839,14435 20250110,144300,6414064535,844,845,845,843,7568 20250110,144200,6407671687,845,844,847,843,11660 20250110,144100,6397809256,843,841,843,840,11723 20250110,144000,6387933330,842,840,842,837,3655 20250110,143900,6384858230,840,845,847,840,10415 20250110,143800,6376068719,846,838,846,838,29116 20250110,143700,6351548267,839,840,842,839,5139 20250110,143600,6347228773,842,843,843,840,21718 20250110,143500,6328943695,843,841,843,837,27186 20250110,143400,6306049708,837,837,841,836,18687 20250110,143300,6290373310,837,832,837,832,17091 20250110,143200,6276106194,833,830,834,830,3316 20250110,143100,6273347285,830,827,830,827,25661 20250110,143000,6252119927,827,827,828,827,3539 20250110,142900,6249191851,827,831,831,827,13383 20250110,142800,6238112795,830,831,831,829,734 20250110,142700,6237503098,829,829,831,828,1753 20250110,142600,6236051357,828,832,832,828,4747 20250110,142500,6232114638,830,828,830,827,10782 20250110,142400,6223179276,828,832,832,828,4092 20250110,142300,6219784766,832,830,832,830,3605 20250110,142200,6216791045,830,835,835,830,17254 20250110,142100,6202452944,835,838,839,834,15196 20250110,142000,6189745499,836,842,843,836,14089 20250110,141900,6177924601,843,838,844,836,25329 20250110,141800,6156646933,838,834,838,834,31823 20250110,141700,6130065897,834,830,834,830,3557 20250110,141600,6127103124,833,833,834,830,7177 20250110,141500,6121134757,834,835,835,832,16942 20250110,141400,6107021508,835,831,838,830,31250 20250110,141300,6080983481,830,826,830,825,30247 20250110,141200,6055925748,826,825,827,823,15198 20250110,141100,6043406013,826,824,827,824,11799 20250110,141000,6033669681,825,823,826,823,6968 20250110,140900,6027929899,823,821,823,819,3835 20250110,140800,6024778689,821,819,821,818,7692 20250110,140700,6018478862,819,819,820,818,4261 20250110,140600,6014990255,818,818,819,816,3358 20250110,140500,6012246045,819,818,819,815,3295 20250110,140400,6009551337,814,817,818,814,1515 20250110,140300,6008315716,817,815,817,811,20005 20250110,140200,5992061490,818,821,823,815,9792 20250110,140100,5984051185,824,822,824,815,39026 20250110,140000,5952160208,822,821,825,819,21671 20250110,135900,5934361123,821,824,827,819,15576 20250110,135800,5921571874,824,828,830,824,15446 20250110,135700,5908788607,828,828,828,823,2126 20250110,135600,5907034461,827,829,832,822,4107 20250110,135500,5903640297,829,827,829,820,4709 20250110,135400,5899741332,825,821,827,819,13419 20250110,135300,5888708197,821,826,826,820,6210 20250110,135200,5883608126,821,827,828,820,1907 20250110,135100,5882031083,828,825,828,820,6640 20250110,135000,5876551881,825,825,827,822,3498 20250110,134900,5873667139,825,817,825,817,4050 20250110,134800,5870342156,817,822,823,817,9316 20250110,134700,5862717963,818,823,824,818,10885 20250110,134600,5853774884,824,817,825,817,14589 20250110,134500,5841831989,816,817,818,815,4854 20250110,134400,5837868161,813,811,821,811,22317 20250110,134300,5819661232,810,816,816,809,44865 20250110,134200,5783275297,818,821,821,812,128551 20250110,134100,5678129824,821,825,828,821,24517 20250110,134000,5657924210,828,828,828,825,5311 20250110,133900,5653542179,825,831,831,824,3667 20250110,133800,5650516426,833,832,833,825,27560 20250110,133700,5627696818,833,830,833,830,10714 20250110,133600,5618802641,830,830,832,829,5605 20250110,133500,5614153538,829,834,834,829,30602 20250110,133400,5588726537,832,834,837,832,15982 20250110,133300,5575396333,834,839,841,832,50745 20250110,133200,5532885178,839,829,841,829,38519 20250110,133100,5500727850,831,828,833,828,9392 20250110,133000,5492914079,828,832,832,827,23937 20250110,132900,5473044072,833,834,836,830,62606 20250110,132800,5421024737,836,843,843,831,72870 20250110,132700,5360211474,840,836,844,835,16816 20250110,132600,5346099587,836,839,840,832,28756 20250110,132500,5322061244,839,839,841,839,2349 20250110,132400,5320087813,839,847,847,839,46534 20250110,132300,5280934095,845,838,847,838,19048 20250110,132200,5264895863,838,841,841,834,22911 20250110,132100,5245710563,841,839,841,835,17433 20250110,132000,5231121279,838,843,843,838,16728 20250110,131900,5217030929,843,838,850,834,47622 20250110,131800,5176780875,834,843,844,829,85150 20250110,131700,5105826017,842,847,848,842,32262 20250110,131600,5078544501,847,854,855,847,55955 20250110,131500,5031057668,853,856,859,853,14126 20250110,131400,5018967345,856,857,857,848,53809 20250110,131300,4973100004,857,851,858,850,32500 20250110,131200,4945382963,851,848,855,846,14565 20250110,131100,4932991482,846,858,860,846,69898 20250110,131000,4873339396,860,870,875,856,225735 20250110,130900,4677632122,869,856,870,856,145374 20250110,130800,4551745808,856,856,858,853,40590 20250110,130700,4517046666,856,849,859,845,42540 20250110,130600,4480808613,849,853,858,845,74291 20250110,130500,4417663137,854,854,860,850,115398 20250110,130400,4319108445,855,863,869,855,222135 20250110,130300,4127951916,859,865,866,859,87126 20250110,130200,4052618272,872,872,872,872,0 20250110,130100,4052618272,872,847,872,845,493847 20250110,130000,3629670189,847,829,848,827,176106 20250110,125900,3481886626,827,829,829,824,18793 20250110,125800,3466334927,826,822,829,821,44475 20250110,125700,3429674272,824,825,826,823,17699 20250110,125600,3415075904,825,825,828,822,19766 20250110,125500,3398756281,825,825,828,825,3359 20250110,125400,3395980846,825,829,829,825,13494 20250110,125300,3384820688,828,825,829,823,33060 20250110,125200,3357500363,825,824,825,823,13800 20250110,125100,3346119019,825,820,828,820,13188 20250110,125000,3335231913,820,821,825,820,11152 20250110,124900,3326079907,821,826,831,820,95590 20250110,124800,3246920547,826,821,828,818,44579 20250110,124700,3210204116,824,813,824,812,24509 20250110,124600,3190185145,812,811,812,810,14210 20250110,124500,3178671893,811,818,819,810,31820 20250110,124400,3152804545,818,819,820,817,12406 20250110,124300,3142664748,818,817,820,813,22708 20250110,124200,3124164186,817,828,829,817,269268 20250110,124100,2902017473,829,828,832,827,45460 20250110,124000,2864372760,827,831,833,826,55647 20250110,123900,2818290485,833,837,840,830,120200 20250110,123800,2717999622,839,808,840,808,202149 20250110,123700,2550812132,808,803,808,803,7624 20250110,123600,2544672712,801,801,802,800,10278 20250110,123500,2536435811,801,805,806,800,22196 20250110,123400,2518652653,806,802,806,801,7037 20250110,123300,2513010565,804,810,810,802,22477 20250110,123200,2494947886,810,809,811,807,4749 20250110,123100,2491108774,811,807,811,806,10357 20250110,123000,2482744755,806,809,810,806,19732 20250110,122900,2466813624,809,813,813,808,3310 20250110,122800,2464135925,814,811,815,810,19065 20250110,122700,2448663006,811,808,814,808,30636 20250110,122600,2423811675,807,808,808,806,10607 20250110,122500,2415251360,808,809,811,806,19618 20250110,122400,2399388421,810,812,812,804,16571 20250110,122300,2385987209,810,800,814,798,50189 20250110,122200,2345412768,797,798,800,797,19297 20250110,122100,2329986374,797,798,799,797,9118 20250110,122000,2322716480,799,800,800,798,12700 20250110,121900,2312565100,800,800,802,798,10458 20250110,121800,2304200958,798,803,803,797,84018 20250110,121700,2236954305,802,802,803,801,21167 20250110,121600,2219983159,802,805,805,802,24878 20250110,121500,2199997110,805,805,808,805,9561 20250110,121400,2192293556,805,805,806,804,23850 20250110,121300,2173108758,805,807,810,804,31626 20250110,121200,2147582335,809,809,810,806,17499 20250110,121100,2133449889,807,811,815,807,32863 20250110,121000,2106785037,814,803,814,802,28382 20250110,120900,2083922749,804,802,804,800,29921 20250110,120800,2059937989,802,802,804,800,48194 20250110,120700,2021318028,802,810,813,799,48344 20250110,120600,1982384089,810,817,818,802,131504 20250110,120500,1876034919,814,839,839,812,165305 20250110,120400,1739836369,838,824,849,824,258272 20250110,120300,1523523202,825,813,830,813,111515 20250110,120200,1431744548,814,816,820,812,36016 20250110,120100,1402363204,819,807,822,807,140779 20250110,120000,1287145690,809,812,814,801,41674 20250110,115900,1253438882,814,813,818,811,120802 20250110,115800,1155001799,811,807,814,806,54529 20250110,115700,1110825179,806,813,816,806,179707 20250110,115600,964959308,813,793,813,793,211692 20250110,115500,795460504,790,790,790,790,0 20250110,115400,795460504,790,788,790,785,53045 20250110,115300,753578139,785,773,788,768,167098 20250110,115200,622779503,773,774,774,772,1237 20250110,115100,621823512,774,774,774,773,180 20250110,115000,621684195,775,778,778,773,9945 20250110,114900,613979576,777,775,778,775,7238 20250110,114800,608358723,777,766,777,765,8865 20250110,114700,601548437,768,768,771,766,5210 20250110,114600,597548359,771,778,778,769,17831 20250110,114500,583771001,778,778,785,773,56590 20250110,114400,539591440,778,773,779,773,45797 20250110,114300,504109580,773,768,773,768,68747 20250110,114200,451135382,768,769,769,767,15401 20250110,114100,439304976,769,768,769,766,6271 20250110,114000,434491810,769,768,769,767,29642 20250110,113900,411727978,768,766,768,765,19501 20250110,113800,396763764,765,763,766,762,14827 20250110,113700,385429931,763,763,764,762,10971 20250110,113600,377059657,763,763,764,762,6004 20250110,113500,372477765,761,761,763,761,8671 20250110,113400,365869369,762,759,763,759,3034 20250110,113300,363561807,760,757,763,757,6739 20250110,113200,358460176,757,761,762,757,1635 20250110,113100,357219481,761,764,765,761,9073 20250110,113000,350292591,765,764,767,763,5967 20250110,112900,345724500,766,765,768,761,13599 20250110,112800,335328082,768,759,770,757,42455 20250110,112700,302892009,760,749,762,749,41095 20250110,112600,271776312,750,746,750,743,13804 20250110,112500,261475631,747,744,747,744,14804 20250110,112400,250435581,744,742,744,742,1717 20250110,112300,249160760,742,741,742,741,1650 20250110,112200,247937110,741,740,741,740,3320 20250110,112100,245479341,740,740,740,740,1267 20250110,112000,244541761,740,742,742,740,3967 20250110,111900,241603446,742,742,742,741,714 20250110,111800,241073660,742,741,742,741,510 20250110,111700,240695748,741,738,741,738,5178 20250110,111600,236864028,740,738,740,738,3344 20250110,111500,234390998,737,737,737,737,132 20250110,111400,234293714,737,737,738,734,5100 20250110,111300,230543266,738,737,738,737,700 20250110,111200,230026674,737,735,737,735,998 20250110,111100,229291162,737,734,737,734,2999 20250110,111000,227089893,735,734,737,734,4302 20250110,110900,223932220,734,732,734,732,451 20250110,110800,223602086,734,734,734,734,6 20250110,110700,223597682,730,735,735,730,2851 20250110,110600,221509069,736,736,736,736,40 20250110,110500,221479629,738,738,738,738,5 20250110,110400,221475939,738,736,740,736,2349 20250110,110300,219742558,736,740,740,736,1439 20250110,110200,218680453,740,737,740,737,916 20250110,110100,218003625,737,737,740,736,1540 20250110,110000,216864048,740,735,740,735,4 20250110,105900,216861101,735,734,740,734,2360 20250110,105800,215116895,732,732,736,730,609 20250110,105700,214671715,732,735,735,730,8283 20250110,105600,208605557,735,734,735,734,1099 20250110,105500,207798870,734,734,734,734,100 20250110,105400,207725470,734,733,734,733,2812 20250110,105300,205661562,734,733,734,733,1128 20250110,105200,204834735,732,732,733,732,201 20250110,105100,204687602,733,733,733,733,1474 20250110,105000,203607160,733,733,733,733,0 20250110,104900,203607160,733,733,733,733,1784 20250110,104800,202299488,734,734,734,734,111 20250110,104700,202218014,736,736,736,736,21 20250110,104600,202202558,741,736,741,736,2 20250110,104500,202201081,741,739,741,736,601 20250110,104400,201756445,741,736,741,736,8 20250110,104300,201750543,741,735,741,735,334 20250110,104200,201503823,735,734,735,734,21 20250110,104100,201488401,734,735,739,734,210 20250110,104000,201333640,735,730,735,730,3631 20250110,103900,198682809,730,733,733,730,5271 20250110,103800,194833526,731,733,733,731,7269 20250110,103700,189508091,732,733,733,732,176 20250110,103600,189379123,733,733,733,733,150 20250110,103500,189269173,733,735,735,733,210 20250110,103400,189115039,734,734,734,734,2000 20250110,103300,187647039,735,735,735,735,0 20250110,103200,187647039,735,735,735,735,4500 20250110,103100,184339539,739,739,739,739,78 20250110,103000,184281897,739,739,739,739,100 20250110,102900,184207997,739,739,739,739,0 20250110,102800,184207997,739,739,739,735,4331 20250110,102700,181023392,739,739,739,739,0 20250110,102600,181023392,739,734,739,732,2790 20250110,102500,178963849,739,739,739,739,0 20250110,102400,178963849,739,740,744,739,3780 20250110,102300,176170226,741,745,746,741,8910 20250110,102200,169531830,744,737,746,735,27877 20250110,102100,148925057,737,731,737,731,3956 20250110,102000,146024455,732,729,732,729,2893 20250110,101900,143911764,730,729,730,729,1107 20250110,101800,143104378,729,729,729,728,3519 20250110,101700,140539128,729,726,730,726,2098 20250110,101600,139008408,730,728,730,727,2032 20250110,101500,137526540,728,728,728,728,652 20250110,101400,137051884,728,727,728,726,151 20250110,101300,136942206,728,729,729,728,3004 20250110,101200,134752292,730,718,730,718,16145 20250110,101100,123035045,718,717,718,717,5 20250110,101000,123031458,717,717,717,717,0 20250110,100900,123031458,717,717,717,717,400 20250110,100800,122744658,717,717,717,717,0 20250110,100700,122744658,717,716,717,716,3353 20250110,100600,120341057,717,716,717,716,1679 20250110,100500,119137219,717,717,717,717,2 20250110,100400,119135785,717,717,717,717,5 20250110,100300,119132200,717,710,717,710,26409 20250110,100200,100341786,710,708,710,708,3 20250110,100100,100339660,708,708,708,708,0 20250110,100000,100339660,708,708,708,708,0 20250110,095900,100339660,708,708,708,708,0 20250110,095800,100339660,708,709,709,708,401 20250110,095700,100055452,708,708,708,708,1550 20250110,095600,98958052,708,708,708,708,0 20250110,095500,98958052,708,708,708,708,1559 20250110,095400,97854280,708,711,711,708,42567 20250110,095300,67672899,711,711,711,711,18 20250110,095200,67660101,712,712,712,712,29 20250110,095100,67639453,712,712,712,712,0 20250110,095000,67639453,712,712,712,712,0 20250110,094900,67639453,712,712,712,712,301 20250110,094800,67425141,712,710,712,710,8755 20250110,094700,61209089,711,712,712,711,2906 20250110,094600,59142863,714,714,714,714,0 20250110,094500,59142863,714,711,714,711,3335 20250110,094400,56771435,711,711,711,711,150 20250110,094300,56664785,711,711,711,711,817 20250110,094200,56083898,711,711,712,711,569 20250110,094100,55678830,711,711,711,711,58 20250110,094000,55637592,712,712,712,712,2013 20250110,093900,54204336,711,715,715,711,2385 20250110,093800,52506563,713,713,713,713,0 20250110,093700,52506563,713,714,714,713,9832 20250110,093600,45493347,715,715,715,715,0 20250110,093500,45493347,715,715,715,715,684 20250110,093400,45004287,716,716,716,716,1 20250110,093300,45003571,716,716,716,716,15 20250110,093200,44992831,716,715,716,715,44 20250110,093100,44961336,716,715,716,715,2 20250110,093000,44959905,715,713,715,713,1001 20250110,092900,44246190,716,715,716,715,900 20250110,092800,43602626,715,713,715,713,102 20250110,092700,43529700,713,713,713,713,3461 20250110,092600,41062007,713,714,714,713,767 20250110,092500,40514827,714,714,714,714,0 20250110,092400,40514827,714,714,714,714,251 20250110,092300,40335613,714,714,714,714,0 20250110,092200,40335613,714,715,715,714,4110 20250110,092100,37399329,715,716,716,715,11621 20250110,092000,29090255,715,716,716,715,3620 20250110,091900,26501835,715,716,716,715,1293 20250110,091800,25576835,716,716,716,715,2391 20250110,091700,23866826,717,717,717,716,869 20250110,091600,23244531,717,717,717,717,10 20250110,091500,23237361,716,716,716,716,1140 20250110,091400,22421121,718,715,718,715,132 20250110,091300,22326701,715,716,716,715,2214 20250110,091200,20742947,717,718,718,717,448 20250110,091100,20421538,718,718,718,718,60 20250110,091000,20378458,714,714,714,714,0 20250110,090900,20378458,714,715,715,714,4025 20250110,090800,17502583,715,715,722,715,2566 20250110,090700,15667886,715,716,716,715,3386 20250110,090600,13244190,716,716,716,716,2380 20250110,090500,11540110,716,716,716,716,958 20250110,090400,10854182,717,717,717,717,470 20250110,090300,10517192,716,716,716,716,2428 20250110,090200,8778744,715,715,715,715,1306 20250110,090100,7844954,715,715,715,715,1115 20250110,090000,7047729,715,719,722,715,9817