stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,204200,3806502049,552,552,552,552,8157
20250103,204100,3806502049,552,552,552,552,0
20250103,204000,3806502049,552,552,552,552,0
20250103,203900,3806502049,552,552,552,552,0
20250103,203800,3806502049,552,552,552,552,0
20250103,203700,3806502049,552,552,552,552,0
20250103,203600,3806502049,552,552,552,552,0
20250103,203500,3806502049,552,552,552,552,0
20250103,203400,3806502049,552,552,552,552,0
20250103,203300,3806502049,552,552,552,552,0
20250103,203200,3806502049,552,552,552,552,0
20250103,203100,3806502049,552,552,552,552,0
20250103,203000,3806502049,552,552,552,552,0
20250103,202900,3806502049,552,552,552,552,0
20250103,202800,3806502049,552,552,552,552,0
20250103,202700,3806502049,552,552,552,552,0
20250103,202600,3806502049,552,552,552,552,0
20250103,202500,3806502049,552,552,552,552,0
20250103,202400,3806502049,552,552,552,552,0
20250103,202300,3806502049,552,552,552,552,0
20250103,202200,3806502049,552,552,552,552,0
20250103,202100,3806502049,552,552,552,552,0
20250103,202000,3806502049,552,552,552,552,0
20250103,201900,3806502049,552,552,552,552,0
20250103,201800,3806502049,552,552,552,552,0
20250103,201700,3806502049,552,552,552,552,0
20250103,201600,3806502049,552,552,552,552,0
20250103,201500,3806502049,552,552,552,552,0
20250103,201400,3806502049,552,552,552,552,0
20250103,201300,3806502049,552,552,552,552,0
20250103,201200,3806502049,552,552,552,552,8157
20250103,201100,3806502049,552,552,552,552,0
20250103,201000,3806502049,552,552,552,552,0
20250103,200900,3806502049,552,552,552,552,0
20250103,200800,3806502049,552,552,552,552,0
20250103,200700,3806502049,552,552,552,552,0
20250103,200600,3806502049,552,552,552,552,0
20250103,200500,3806502049,552,552,552,552,0
20250103,200400,3806502049,552,552,552,552,0
20250103,200300,3806502049,552,552,552,552,0
20250103,200200,3806502049,552,552,552,552,0
20250103,200100,3806502049,552,552,552,552,0
20250103,200000,3806502049,552,552,552,552,0
20250103,195900,3806502049,552,552,552,552,0
20250103,195800,3806502049,552,552,552,552,0
20250103,195700,3806502049,552,552,552,552,0
20250103,195600,3806502049,552,552,552,552,0
20250103,195500,3806502049,552,552,552,552,0
20250103,195400,3806502049,552,552,552,552,0
20250103,195300,3806502049,552,552,552,552,0
20250103,195200,3806502049,552,552,552,552,0
20250103,195100,3806502049,552,552,552,552,0
20250103,195000,3806502049,552,552,552,552,0
20250103,194900,3806502049,552,552,552,552,0
20250103,194800,3806502049,552,552,552,552,0
20250103,194700,3806502049,552,552,552,552,0
20250103,194600,3806502049,552,552,552,552,0
20250103,194500,3806502049,552,552,552,552,0
20250103,194400,3806502049,552,552,552,552,0
20250103,194300,3806502049,552,552,552,552,0
20250103,194200,3806502049,552,552,552,552,8157
20250103,194100,3806502049,552,552,552,552,0
20250103,194000,3806502049,552,552,552,552,0
20250103,193900,3806502049,552,552,552,552,0
20250103,193800,3806502049,552,552,552,552,0
20250103,193700,3806502049,552,552,552,552,0
20250103,193600,3806502049,552,552,552,552,0
20250103,193500,3806502049,552,552,552,552,0
20250103,193400,3806502049,552,552,552,552,0
20250103,193300,3806502049,552,552,552,552,0
20250103,193200,3806502049,552,552,552,552,0
20250103,193100,3806502049,552,552,552,552,0
20250103,193000,3806502049,552,552,552,552,0
20250103,192900,3806502049,552,552,552,552,0
20250103,192800,3806502049,552,552,552,552,0
20250103,192700,3806502049,552,552,552,552,0
20250103,192600,3806502049,552,552,552,552,0
20250103,192500,3806502049,552,552,552,552,0
20250103,192400,3806502049,552,552,552,552,0
20250103,192300,3806502049,552,552,552,552,0
20250103,192200,3806502049,552,552,552,552,0
20250103,192100,3806502049,552,552,552,552,0
20250103,192000,3806502049,552,552,552,552,0
20250103,191900,3806502049,552,552,552,552,0
20250103,191800,3806502049,552,552,552,552,0
20250103,191700,3806502049,552,552,552,552,0
20250103,191600,3806502049,552,552,552,552,0
20250103,191500,3806502049,552,552,552,552,0
20250103,191400,3806502049,552,552,552,552,0
20250103,191300,3806502049,552,552,552,552,0
20250103,191200,3806502049,552,552,552,552,8157
20250103,191100,3806502049,552,552,552,552,0
20250103,191000,3806502049,552,552,552,552,0
20250103,190900,3806502049,552,552,552,552,0
20250103,190800,3806502049,552,552,552,552,0
20250103,190700,3806502049,552,552,552,552,0
20250103,190600,3806502049,552,552,552,552,0
20250103,190500,3806502049,552,552,552,552,0
20250103,190400,3806502049,552,552,552,552,0
20250103,190300,3806502049,552,552,552,552,0
20250103,190200,3806502049,552,552,552,552,0
20250103,190100,3806502049,552,552,552,552,0
20250103,190000,3806502049,552,552,552,552,0
20250103,185900,3806502049,552,552,552,552,0
20250103,185800,3806502049,552,552,552,552,0
20250103,185700,3806502049,552,552,552,552,0
20250103,185600,3806502049,552,552,552,552,0
20250103,185500,3806502049,552,552,552,552,0
20250103,185400,3806502049,552,552,552,552,0
20250103,185300,3806502049,552,552,552,552,0
20250103,185200,3806502049,552,552,552,552,0
20250103,185100,3806502049,552,552,552,552,0
20250103,185000,3806502049,552,552,552,552,0
20250103,184900,3806502049,552,552,552,552,0
20250103,184800,3806502049,552,552,552,552,0
20250103,184700,3806502049,552,552,552,552,0
20250103,184600,3806502049,552,552,552,552,0
20250103,184500,3806502049,552,552,552,552,0
20250103,184400,3806502049,552,552,552,552,0
20250103,184300,3806502049,552,552,552,552,0
20250103,184200,3806502049,552,552,552,552,8157
20250103,184100,3806502049,552,552,552,552,0
20250103,184000,3806502049,552,552,552,552,0
20250103,183900,3806502049,552,552,552,552,0
20250103,183800,3806502049,552,552,552,552,0
20250103,183700,3806502049,552,552,552,552,0
20250103,183600,3806502049,552,552,552,552,0
20250103,183500,3806502049,552,552,552,552,0
20250103,183400,3806502049,552,552,552,552,0
20250103,183300,3806502049,552,552,552,552,0
20250103,183200,3806502049,552,552,552,552,0
20250103,183100,3806502049,552,552,552,552,0
20250103,183000,3806502049,552,552,552,552,0
20250103,182900,3806502049,552,552,552,552,0
20250103,182800,3806502049,552,552,552,552,0
20250103,182700,3806502049,552,552,552,552,0
20250103,182600,3806502049,552,552,552,552,0
20250103,182500,3806502049,552,552,552,552,0
20250103,182400,3806502049,552,552,552,552,0
20250103,182300,3806502049,552,552,552,552,0
20250103,182200,3806502049,552,552,552,552,0
20250103,182100,3806502049,552,552,552,552,0
20250103,182000,3806502049,552,552,552,552,0
20250103,181900,3806502049,552,552,552,552,0
20250103,181800,3806502049,552,552,552,552,0
20250103,181700,3806502049,552,552,552,552,0
20250103,181600,3806502049,552,552,552,552,0
20250103,181500,3806502049,552,552,552,552,0
20250103,181400,3806502049,552,552,552,552,0
20250103,181300,3806502049,552,552,552,552,0
20250103,181200,3806502049,552,552,552,552,8157
20250103,181100,3806502049,552,552,552,552,0
20250103,181000,3806502049,552,552,552,552,0
20250103,180900,3806502049,552,552,552,552,0
20250103,180800,3806502049,552,552,552,552,0
20250103,180700,3806502049,552,552,552,552,0
20250103,180600,3806502049,552,552,552,552,0
20250103,180500,3806502049,552,552,552,552,0
20250103,180400,3806502049,552,552,552,552,0
20250103,180300,3806502049,552,552,552,552,0
20250103,180200,3806502049,552,552,552,552,0
20250103,180100,3806502049,552,552,552,552,0
20250103,180000,3806502049,552,552,552,552,0
20250103,175900,3806502049,552,552,552,552,0
20250103,175800,3806502049,552,552,552,552,0
20250103,175700,3806502049,552,552,552,552,0
20250103,175600,3806502049,552,552,552,552,0
20250103,175500,3806502049,552,552,552,552,0
20250103,175400,3806502049,552,552,552,552,0
20250103,175300,3806502049,552,552,552,552,0
20250103,175200,3806502049,552,552,552,552,0
20250103,175100,3806502049,552,552,552,552,0
20250103,175000,3806502049,552,552,552,552,0
20250103,174900,3806502049,552,552,552,552,0
20250103,174800,3806502049,552,552,552,552,0
20250103,174700,3806502049,552,552,552,552,0
20250103,174600,3806502049,552,552,552,552,0
20250103,174500,3806502049,552,552,552,552,0
20250103,174400,3806502049,552,552,552,552,0
20250103,174300,3806502049,552,552,552,552,0
20250103,174200,3806502049,552,552,552,552,8157
20250103,174100,3806502049,552,552,552,552,0
20250103,174000,3806502049,552,552,552,552,0
20250103,173900,3806502049,552,552,552,552,0
20250103,173800,3806502049,552,552,552,552,0
20250103,173700,3806502049,552,552,552,552,0
20250103,173600,3806502049,552,552,552,552,0
20250103,173500,3806502049,552,552,552,552,0
20250103,173400,3806502049,552,552,552,552,0
20250103,173300,3806502049,552,552,552,552,0
20250103,173200,3806502049,552,552,552,552,0
20250103,173100,3806502049,552,552,552,552,0
20250103,173000,3806502049,552,552,552,552,0
20250103,172900,3806502049,552,552,552,552,0
20250103,172800,3806502049,552,552,552,552,0
20250103,172700,3806502049,552,552,552,552,0
20250103,172600,3806502049,552,552,552,552,0
20250103,172500,3806502049,552,552,552,552,0
20250103,172400,3806502049,552,552,552,552,0
20250103,172300,3806502049,552,552,552,552,0
20250103,172200,3806502049,552,552,552,552,0
20250103,172100,3806502049,552,552,552,552,0
20250103,172000,3806502049,552,552,552,552,0
20250103,171900,3806502049,552,552,552,552,0
20250103,171800,3806502049,552,552,552,552,0
20250103,171700,3806502049,552,552,552,552,0
20250103,171600,3806502049,552,552,552,552,0
20250103,171500,3806502049,552,552,552,552,0
20250103,171400,3806502049,552,552,552,552,0
20250103,171300,3806502049,552,552,552,552,0
20250103,171200,3806502049,552,552,552,552,8157
20250103,171100,3806502049,552,552,552,552,0
20250103,171000,3806502049,552,552,552,552,0
20250103,170900,3806502049,552,552,552,552,0
20250103,170800,3806502049,552,552,552,552,0
20250103,170700,3806502049,552,552,552,552,0
20250103,170600,3806502049,552,552,552,552,0
20250103,170500,3806502049,552,552,552,552,0
20250103,170400,3806502049,552,552,552,552,0
20250103,170300,3806502049,552,552,552,552,0
20250103,170200,3806502049,552,552,552,552,0
20250103,170100,3806502049,552,552,552,552,0
20250103,170000,3806502049,552,552,552,552,0
20250103,165900,3806502049,552,552,552,552,0
20250103,165800,3806502049,552,552,552,552,0
20250103,165700,3806502049,552,552,552,552,0
20250103,165600,3806502049,552,552,552,552,0
20250103,165500,3806502049,552,552,552,552,0
20250103,165400,3806502049,552,552,552,552,0
20250103,165300,3806502049,552,552,552,552,0
20250103,165200,3806502049,552,552,552,552,0
20250103,165100,3806502049,552,552,552,552,0
20250103,165000,3806502049,552,552,552,552,0
20250103,164900,3806502049,552,552,552,552,0
20250103,164800,3806502049,552,552,552,552,0
20250103,164700,3806502049,552,552,552,552,0
20250103,164600,3806502049,552,552,552,552,0
20250103,164500,3806502049,552,552,552,552,0
20250103,164400,3806502049,552,552,552,552,0
20250103,164300,3806502049,552,552,552,552,0
20250103,164200,3806502049,552,552,552,552,8157
20250103,164100,3806502049,552,552,552,552,0
20250103,164000,3806502049,552,552,552,552,0
20250103,163900,3806502049,552,552,552,552,0
20250103,163800,3806502049,552,552,552,552,0
20250103,163700,3806502049,552,552,552,552,0
20250103,163600,3806502049,552,552,552,552,0
20250103,163500,3806502049,552,552,552,552,0
20250103,163400,3806502049,552,552,552,552,0
20250103,163300,3806502049,552,552,552,552,0
20250103,163200,3806502049,552,552,552,552,0
20250103,163100,3806502049,552,552,552,552,0
20250103,163000,3806502049,552,552,552,552,0
20250103,162900,3806502049,552,552,552,552,0
20250103,162800,3806502049,552,552,552,552,0
20250103,162700,3806502049,552,552,552,552,0
20250103,162600,3806502049,552,552,552,552,0
20250103,162500,3806502049,552,552,552,552,0
20250103,162400,3806502049,552,552,552,552,0
20250103,162300,3806502049,552,552,552,552,0
20250103,162200,3806502049,552,552,552,552,0
20250103,162100,3806502049,552,552,552,552,0
20250103,162000,3806502049,552,552,552,552,0
20250103,161900,3806502049,552,552,552,552,0
20250103,161800,3806502049,552,552,552,552,0
20250103,161700,3806502049,552,552,552,552,0
20250103,161600,3806502049,552,552,552,552,0
20250103,161500,3806502049,552,552,552,552,0
20250103,161400,3806502049,552,552,552,552,0
20250103,161300,3806502049,552,552,552,552,0
20250103,161200,3806502049,552,552,552,552,8157
20250103,161100,3806502049,552,552,552,552,0
20250103,161000,3806502049,552,552,552,552,0
20250103,160900,3806502049,552,552,552,552,0
20250103,160800,3806502049,552,552,552,552,0
20250103,160700,3806502049,552,552,552,552,0
20250103,160600,3806502049,552,552,552,552,0
20250103,160500,3806502049,552,552,552,552,0
20250103,160400,3806502049,552,552,552,552,0
20250103,160300,3806502049,552,552,552,552,0
20250103,160200,3806502049,552,552,552,552,0
20250103,160100,3806502049,552,552,552,552,0
20250103,160000,3806502049,552,552,552,552,0
20250103,155900,3806502049,552,552,552,552,0
20250103,155800,3806502049,552,552,552,552,0
20250103,155700,3806502049,552,552,552,552,0
20250103,155600,3806502049,552,552,552,552,0
20250103,155500,3806502049,552,552,552,552,0
20250103,155400,3806502049,552,552,552,552,0
20250103,155300,3806502049,552,552,552,552,0
20250103,155200,3806502049,552,552,552,552,0
20250103,155100,3806502049,552,552,552,552,0
20250103,155000,3806502049,552,552,552,552,0
20250103,154900,3806502049,552,552,552,552,0
20250103,154800,3806502049,552,552,552,552,0
20250103,154700,3806502049,552,552,552,552,0
20250103,154600,3806502049,552,552,552,552,0
20250103,154500,3806502049,552,552,552,552,0
20250103,154400,3806502049,552,552,552,552,0
20250103,154300,3806502049,552,552,552,552,0
20250103,154200,3806502049,552,552,552,552,8157
20250103,154100,3806502049,552,552,552,552,0
20250103,154000,3806502049,552,552,552,552,0
20250103,153900,3806502049,552,552,552,552,0
20250103,153800,3806502049,552,552,552,552,0
20250103,153700,3806502049,552,552,552,552,0
20250103,153600,3806502049,552,552,552,552,0
20250103,153500,3806502049,552,552,552,552,0
20250103,153400,3806502049,552,552,552,552,0
20250103,153300,3806502049,552,552,552,552,0
20250103,153200,3806502049,552,552,552,552,0
20250103,153100,3806502049,552,552,552,552,0
20250103,153000,3806502049,552,552,552,552,8157
20250103,152900,3801999385,552,552,552,552,0
20250103,152800,3801999385,552,552,552,552,0
20250103,152700,3801999385,552,552,552,552,0
20250103,152600,3801999385,552,552,552,552,0
20250103,152500,3801999385,552,552,552,552,0
20250103,152400,3801999385,552,552,552,552,0
20250103,152300,3801999385,552,552,552,552,0
20250103,152200,3801999385,552,552,552,552,0
20250103,152100,3801999385,552,552,552,552,0
20250103,152000,3801999385,552,552,552,552,0
20250103,151900,3801999385,552,552,552,552,6203
20250103,151800,3798575329,552,552,552,552,150
20250103,151700,3798492529,552,552,552,552,2543
20250103,151600,3797088793,552,552,552,552,735
20250103,151500,3796683073,552,552,552,552,1775
20250103,151400,3795703273,552,552,552,552,1923
20250103,151300,3794641777,552,552,552,552,30
20250103,151200,3794625217,552,552,552,552,3280
20250103,151100,3792814657,552,552,552,552,3051
20250103,151000,3791130505,552,551,552,548,83167
20250103,150900,3745270270,551,551,552,546,163875
20250103,150800,3655183109,551,552,552,545,313277
20250103,150700,3482336036,552,552,552,552,5201
20250103,150600,3479465084,552,552,552,552,4212
20250103,150500,3477140060,552,552,552,552,1001
20250103,150400,3476587508,552,552,552,552,12419
20250103,150300,3469732220,552,552,552,552,13516
20250103,150200,3462271388,552,552,552,552,23
20250103,150100,3462258692,552,552,552,552,326
20250103,150000,3462078740,552,552,552,552,10702
20250103,145900,3456171236,552,552,552,552,5186
20250103,145800,3453308564,552,552,552,552,405
20250103,145700,3453085004,552,552,552,552,5018
20250103,145600,3450315068,552,552,552,552,1667
20250103,145500,3449394884,552,552,552,552,17790
20250103,145400,3439574804,552,552,552,552,267
20250103,145300,3439427420,552,552,552,552,10096
20250103,145200,3433854428,552,552,552,552,1306
20250103,145100,3433133516,552,552,552,552,732
20250103,145000,3432729452,552,552,552,552,0
20250103,144900,3432729452,552,552,552,552,8256
20250103,144800,3428172140,552,552,552,552,153
20250103,144700,3428087684,552,552,552,552,910
20250103,144600,3427585364,552,552,552,552,2146
20250103,144500,3426400772,552,552,552,552,10489
20250103,144400,3420610844,552,552,552,552,2181
20250103,144300,3419406932,552,552,552,552,10433
20250103,144200,3413647916,552,552,552,552,27132
20250103,144100,3398671052,552,552,552,552,778
20250103,144000,3398241596,552,552,552,552,26439
20250103,143900,3383647268,552,552,552,552,35892
20250103,143800,3363834884,552,552,552,552,0
20250103,143700,3363834884,552,552,552,552,1771
20250103,143600,3362857292,552,552,552,552,102
20250103,143500,3362800988,552,552,552,552,4521
20250103,143400,3360305396,552,552,552,552,39508
20250103,143300,3338496980,552,552,552,552,4860
20250103,143200,3335814260,552,552,552,552,15236
20250103,143100,3327403988,552,552,552,552,13636
20250103,143000,3319876916,552,552,552,552,1351
20250103,142900,3319131164,552,552,552,552,201
20250103,142800,3319020212,552,552,552,552,10106
20250103,142700,3313441700,552,552,552,552,186
20250103,142600,3313339028,552,552,552,552,641
20250103,142500,3312985196,552,552,552,552,782
20250103,142400,3312553532,552,552,552,552,5336
20250103,142300,3309608060,552,552,552,552,753
20250103,142200,3309192404,552,552,552,552,4876
20250103,142100,3306500852,552,552,552,552,20350
20250103,142000,3295267652,552,552,552,552,3473
20250103,141900,3293350556,552,552,552,552,134659
20250103,141800,3219018788,552,552,552,552,26419
20250103,141700,3204435500,552,552,552,552,6242
20250103,141600,3200989916,552,552,552,552,31658
20250103,141500,3183514700,552,552,552,552,7091
20250103,141400,3179600468,552,552,552,552,380
20250103,141300,3179390708,552,552,552,552,1102
20250103,141200,3178782404,552,552,552,552,5263
20250103,141100,3175877228,552,552,552,551,171101
20250103,141000,3081430549,551,551,552,549,219544
20250103,140900,2960283622,551,546,552,546,411060
20250103,140800,2733906978,546,548,549,546,37886
20250103,140700,2713144750,548,547,549,547,21379
20250103,140600,2701430940,548,550,550,545,33549
20250103,140500,2683059866,550,546,550,546,57054
20250103,140400,2651728333,546,549,550,545,115905
20250103,140300,2588334292,549,550,550,539,125557
20250103,140200,2519869568,550,550,551,544,184346
20250103,140100,2418573741,549,531,552,531,801273
20250103,140000,1982058011,534,517,535,517,168346
20250103,135900,1893281464,519,522,525,508,92595
20250103,135800,1845439238,525,518,526,516,114076
20250103,135700,1786295925,518,523,526,517,50243
20250103,135600,1760184507,525,527,527,522,34828
20250103,135500,1741947228,527,522,529,521,36600
20250103,135400,1722665045,525,527,532,520,40824
20250103,135300,1701228454,526,524,534,523,170474
20250103,135200,1611057475,525,521,530,512,106069
20250103,135100,1555692376,520,521,529,516,69066
20250103,135000,1519437832,518,530,531,500,172599
20250103,134900,1429848424,531,519,535,513,447896
20250103,134800,1193109397,516,518,519,489,222799
20250103,134700,1080136888,500,500,500,500,0
20250103,134600,1080136888,500,535,535,500,76016
20250103,134500,1041044511,535,545,545,534,265756
20250103,134400,897872495,540,525,546,523,138137
20250103,134300,824274891,521,521,521,521,0
20250103,134200,824274891,521,507,521,502,166969
20250103,134100,738698040,507,482,507,482,74125
20250103,134000,701948608,482,479,482,477,8523
20250103,133900,697862475,479,482,484,477,24432
20250103,133800,686142516,484,484,485,481,10750
20250103,133700,680954459,484,481,484,480,5980
20250103,133600,678072391,482,480,485,480,21831
20250103,133500,667575775,485,477,485,475,18238
20250103,133400,658790772,479,486,486,471,63239
20250103,133300,628551833,486,474,486,470,54761
20250103,133200,602494151,463,463,463,463,0
20250103,133100,602494151,463,463,463,463,0
20250103,133000,602494151,463,493,495,463,176956
20250103,132900,516478241,491,491,507,487,132677
20250103,132800,450421736,491,490,496,481,50347
20250103,132700,425721768,486,483,496,481,49978
20250103,132600,401269369,482,471,498,470,131402
20250103,132500,337573641,472,467,472,466,15911
20250103,132400,330124549,467,470,471,466,13262
20250103,132300,323895544,470,470,470,469,19389
20250103,132200,314784114,470,470,470,470,0
20250103,132100,314784114,470,466,470,466,63319
20250103,132000,285106369,465,465,465,465,2864
20250103,131900,283774609,465,465,465,460,620
20250103,131800,283486809,465,465,465,464,2050
20250103,131700,282533596,465,456,465,456,35295
20250103,131600,266254440,459,459,459,459,1090
20250103,131500,265754130,459,459,459,459,500
20250103,131400,265524630,459,459,459,459,15
20250103,131300,265517745,459,459,459,459,0
20250103,131200,265517745,459,459,459,459,0
20250103,131100,265517745,459,460,460,459,2600
20250103,131000,264321845,459,460,460,456,5793
20250103,130900,261670620,460,460,460,460,0
20250103,130800,261670620,460,460,460,460,0
20250103,130700,261670620,460,460,460,460,2506
20250103,130600,260517860,461,462,462,461,617
20250103,130500,260232810,460,460,460,460,245
20250103,130400,260120110,461,461,461,461,720
20250103,130300,259788190,463,463,463,463,245
20250103,130200,259674755,463,461,463,461,3865
20250103,130100,257888431,461,461,461,461,1
20250103,130000,257887970,461,461,461,461,1592
20250103,125900,257154058,462,461,462,461,4533
20250103,125800,255063386,461,461,461,461,1301
20250103,125700,254463625,461,461,461,461,23
20250103,125600,254453022,458,459,459,458,1001
20250103,125500,253993564,459,463,463,459,2244
20250103,125400,252955500,463,461,463,461,6040
20250103,125300,250167147,461,460,461,460,6808
20250103,125200,247031304,460,460,460,460,3841
20250103,125100,245264444,460,460,460,460,100
20250103,125000,245218444,460,460,460,460,12
20250103,124900,245212924,460,456,460,456,10078
20250103,124800,240596871,456,453,456,453,144
20250103,124700,240531444,453,453,453,453,108
20250103,124600,240482520,453,453,453,453,0
20250103,124500,240482520,453,453,453,453,0
20250103,124400,240482520,453,453,453,453,32
20250103,124300,240468024,453,453,453,453,0
20250103,124200,240468024,453,454,454,453,1944
20250103,124100,239586213,453,456,456,453,1146
20250103,124000,239063787,456,453,456,452,2301
20250103,123900,238023172,453,453,453,453,0
20250103,123800,238023172,453,456,457,453,2470
20250103,123700,236900176,456,456,456,456,0
20250103,123600,236900176,456,454,456,454,1201
20250103,123500,236354920,455,455,455,455,100
20250103,123400,236309420,452,452,452,452,106
20250103,123300,236261508,456,456,456,456,6
20250103,123200,236258772,456,454,456,454,4001
20250103,123100,234442103,454,454,454,454,0
20250103,123000,234442103,454,454,454,454,2
20250103,122900,234441195,451,454,454,451,1717
20250103,122800,233663127,456,455,456,455,2429
20250103,122700,232557931,456,457,457,456,1331
20250103,122600,231950994,457,459,459,457,7620
20250103,122500,228461058,459,459,459,459,949
20250103,122400,228025467,459,458,459,458,1413
20250103,122300,227376938,458,456,458,456,1635
20250103,122200,226629405,457,455,457,455,247
20250103,122100,226516926,457,456,457,456,1200
20250103,122000,225969439,454,454,454,454,22
20250103,121900,225959451,457,457,457,455,2245
20250103,121800,224937894,457,455,457,455,360
20250103,121700,224773584,455,455,455,455,0
20250103,121600,224773584,455,455,455,455,339
20250103,121500,224619339,457,458,458,456,12192
20250103,121400,219049437,459,460,461,457,3831
20250103,121300,217288353,460,457,460,457,20329
20250103,121200,207964193,456,457,457,456,2051
20250103,121100,207027126,455,456,457,455,7206
20250103,121000,203745680,457,454,457,454,23241
20250103,120900,193147751,453,453,453,453,1581
20250103,120800,192431558,452,452,452,452,2940
20250103,120700,191102678,451,451,451,451,2077
20250103,120600,190165951,451,451,451,450,19
20250103,120500,190157397,451,451,452,451,212
20250103,120400,190061742,450,450,450,450,0
20250103,120300,190061742,450,451,451,450,867
20250103,120200,189670753,452,452,452,452,10
20250103,120100,189666233,451,452,452,451,172
20250103,120000,189588644,452,452,452,452,778
20250103,115900,189236988,452,451,452,451,631
20250103,115800,188951837,453,453,453,453,160
20250103,115700,188879357,452,451,452,450,2333
20250103,115600,187828288,451,451,451,451,3
20250103,115500,187826935,453,453,453,453,0
20250103,115400,187826935,453,452,453,452,384
20250103,115300,187653362,450,451,451,450,1422
20250103,115200,187013397,451,451,451,451,100
20250103,115100,186968297,451,452,452,451,38
20250103,115000,186951124,452,450,452,450,839
20250103,114900,186573572,450,450,450,450,33
20250103,114800,186558722,451,449,451,448,3294
20250103,114700,185078617,449,447,449,447,15524
20250103,114600,178112427,447,447,447,447,428
20250103,114500,177921111,447,447,447,447,0
20250103,114400,177921111,447,447,447,447,418
20250103,114300,177734265,447,447,447,447,0
20250103,114200,177734265,447,447,447,447,26
20250103,114100,177722643,447,446,447,446,3
20250103,114000,177721304,446,446,446,446,5
20250103,113900,177719074,447,447,447,447,613
20250103,113800,177445063,447,447,447,447,0
20250103,113700,177445063,447,447,447,447,5
20250103,113600,177442828,447,447,447,447,147
20250103,113500,177377119,447,444,447,444,405
20250103,113400,177197284,444,444,444,444,1088
20250103,113300,176714212,444,444,444,444,0
20250103,113200,176714212,444,444,444,444,0
20250103,113100,176714212,444,444,444,444,223
20250103,113000,176615200,444,444,444,444,8
20250103,112900,176611648,443,443,443,443,0
20250103,112800,176611648,443,443,443,443,0
20250103,112700,176611648,443,443,443,443,0
20250103,112600,176611648,443,443,443,443,1913
20250103,112500,175764189,443,443,443,443,2
20250103,112400,175763303,442,444,444,442,4485
20250103,112300,173777979,444,444,444,444,2
20250103,112200,173777091,444,444,444,444,0
20250103,112100,173777091,444,445,445,444,147
20250103,112000,173711822,444,448,448,444,394
20250103,111900,173536491,448,448,448,444,1566
20250103,111800,172841010,446,448,449,444,3364
20250103,111700,171340077,448,448,448,448,0
20250103,111600,171340077,448,450,450,448,427
20250103,111500,171148075,453,452,453,452,600
20250103,111400,170876276,450,450,450,450,1
20250103,111300,170875826,454,454,454,454,220
20250103,111200,170775946,454,454,454,454,1
20250103,111100,170775492,454,454,454,454,0
20250103,111000,170775492,454,454,454,454,15
20250103,110900,170768682,454,453,454,453,2185
20250103,110800,169777693,449,449,449,449,0
20250103,110700,169777693,449,452,455,449,10704
20250103,110600,164927212,451,448,451,448,49357
20250103,110500,142744895,448,448,448,448,0
20250103,110400,142744895,448,448,448,448,0
20250103,110300,142744895,448,448,448,448,79
20250103,110200,142709503,448,448,448,448,0
20250103,110100,142709503,448,448,448,448,100
20250103,110000,142664703,448,445,448,445,624
20250103,105900,142386723,445,445,445,445,0
20250103,105800,142386723,445,448,448,445,5032
20250103,105700,140145335,448,448,448,448,159
20250103,105600,140074103,448,448,448,448,38
20250103,105500,140057079,447,449,449,447,300
20250103,105400,139922975,448,448,448,448,3518
20250103,105300,138346911,448,448,448,448,463
20250103,105200,138139487,448,448,448,448,0
20250103,105100,138139487,448,448,448,448,20
20250103,105000,138130527,448,448,448,448,2000
20250103,104900,137234527,448,449,449,448,1969
20250103,104800,136350496,450,449,450,449,2534
20250103,104700,135212680,448,448,448,448,2
20250103,104600,135211784,449,448,449,448,5006
20250103,104500,132966615,448,448,448,448,345
20250103,104400,132812055,446,446,446,446,0
20250103,104300,132812055,446,446,446,446,2728
20250103,104200,131595367,446,446,446,446,4527
20250103,104100,129576325,446,446,446,446,500
20250103,104000,129353325,446,446,446,446,0
20250103,103900,129353325,446,446,446,446,0
20250103,103800,129353325,446,449,449,446,2978
20250103,103700,128017700,449,449,449,449,0
20250103,103600,128017700,449,449,449,449,20
20250103,103500,128008720,449,449,449,449,713
20250103,103400,127688583,448,448,448,448,10
20250103,103300,127684103,448,448,448,448,1490
20250103,103200,127016583,448,448,449,448,2138
20250103,103100,126056975,448,448,448,448,6
20250103,103000,126054287,449,447,449,447,5405
20250103,102900,123629431,447,447,447,447,500
20250103,102800,123405931,447,447,447,447,1000
20250103,102700,122958931,447,445,447,445,1793
20250103,102600,122160386,445,445,445,445,179
20250103,102500,122080731,448,448,448,443,14680
20250103,102400,115543589,448,448,448,448,5
20250103,102300,115541349,447,447,447,447,900
20250103,102200,115139049,445,446,448,445,12
20250103,102100,115133686,442,442,442,442,0
20250103,102000,115133686,442,444,444,442,4398
20250103,101900,113183424,446,446,446,444,6418
20250103,101800,110322449,446,448,448,445,9884
20250103,101700,105914694,448,446,448,446,3989
20250103,101600,104131251,446,446,446,446,1269
20250103,101500,103565277,446,446,446,446,36
20250103,101400,103549221,445,446,446,445,36
20250103,101300,103533167,446,447,447,446,7298
20250103,101200,100270976,447,447,447,446,1165
20250103,101100,99750222,447,445,447,445,4178
20250103,101000,97886780,445,443,445,443,2304
20250103,100900,96864783,443,440,443,440,835
20250103,100800,96494884,439,438,439,437,4651
20250103,100700,94457243,438,438,438,438,100
20250103,100600,94413443,437,437,437,437,1079
20250103,100500,93941920,438,438,438,438,245
20250103,100400,93834610,438,436,439,436,2054
20250103,100300,92937531,437,438,438,437,1736
20250103,100200,92178780,439,439,439,439,9
20250103,100100,92174829,439,440,440,439,1170
20250103,100000,91661116,440,440,440,440,350
20250103,095900,91507116,441,440,441,440,1401
20250103,095800,90890672,441,441,441,441,539
20250103,095700,90652973,441,441,441,441,1819
20250103,095600,89850794,444,443,444,443,715
20250103,095500,89533345,444,443,444,443,302
20250103,095400,89399295,440,440,440,440,0
20250103,095300,89399295,440,440,440,440,0
20250103,095200,89399295,440,444,444,440,1171
20250103,095100,88884050,444,445,446,444,7089
20250103,095000,85734800,444,443,444,443,5801
20250103,094900,83160457,442,441,442,441,3745
20250103,094800,81506762,441,441,441,441,300
20250103,094700,81374462,441,435,441,435,759
20250103,094600,81040706,439,437,441,435,11382
20250103,094500,76082662,441,436,441,436,293
20250103,094400,75954904,441,436,441,436,1153
20250103,094300,75452092,436,441,441,436,1407
20250103,094200,74837148,441,437,441,436,6585
20250103,094100,71959034,437,440,441,437,748
20250103,094000,71629552,441,441,441,436,1513
20250103,093900,70969622,438,438,439,438,2576
20250103,093800,69839262,439,439,439,439,0
20250103,093700,69839262,439,437,439,437,1155
20250103,093600,69332327,437,439,439,437,609
20250103,093500,69065635,439,439,439,438,1678
20250103,093400,68329030,439,440,440,439,1404
20250103,093300,67711272,440,442,442,440,328
20250103,093200,67566732,442,440,442,440,385
20250103,093100,67397175,439,436,439,436,1205
20250103,093000,66868190,431,439,439,431,6018
20250103,092900,64255920,439,441,441,439,13979
20250103,092800,58101328,441,441,441,441,2000
20250103,092700,57219328,441,444,444,441,2126
20250103,092600,56279932,441,446,448,441,6814
20250103,092500,53251460,448,447,449,447,16155
20250103,092400,46011859,447,449,451,440,19470
20250103,092300,37289309,449,440,449,440,12206
20250103,092200,31862721,440,436,440,436,5926
20250103,092100,29266154,436,434,436,434,1578
20250103,092000,28579701,435,435,435,434,135
20250103,091900,28521014,435,434,435,433,9910
20250103,091800,24220651,434,432,434,430,24
20250103,091700,24210280,429,433,433,428,16567
20250103,091600,17050941,428,428,428,428,0
20250103,091500,17050941,428,427,428,427,1980
20250103,091400,16205345,427,431,431,427,4906
20250103,091300,14095083,431,431,431,431,1000
20250103,091200,13664083,431,431,431,431,0
20250103,091100,13664083,431,433,433,431,35
20250103,091000,13648938,433,433,433,433,2101
20250103,090900,12739205,433,430,433,430,1766
20250103,090800,11976386,430,430,430,430,34
20250103,090700,11961766,429,429,429,429,2100
20250103,090600,11060866,429,430,430,429,501
20250103,090500,10845936,429,427,429,427,8694
20250103,090400,7125706,424,424,424,424,5
20250103,090300,7123586,425,427,427,425,5349
20250103,090200,4849142,427,428,428,427,2276
20250103,090100,3875112,428,428,428,428,0
20250103,090000,3875112,428,428,428,428,9054