stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,204200,8505052069,711,711,711,711,87144
20250110,204100,8505052069,711,711,711,711,0
20250110,204000,8505052069,711,711,711,711,0
20250110,203900,8505052069,711,711,711,711,0
20250110,203800,8505052069,711,711,711,711,0
20250110,203700,8505052069,711,711,711,711,0
20250110,203600,8505052069,711,711,711,711,0
20250110,203500,8505052069,711,711,711,711,0
20250110,203400,8505052069,711,711,711,711,0
20250110,203300,8505052069,711,711,711,711,0
20250110,203200,8505052069,711,711,711,711,0
20250110,203100,8505052069,711,711,711,711,0
20250110,203000,8505052069,711,711,711,711,0
20250110,202900,8505052069,711,711,711,711,0
20250110,202800,8505052069,711,711,711,711,0
20250110,202700,8505052069,711,711,711,711,0
20250110,202600,8505052069,711,711,711,711,0
20250110,202500,8505052069,711,711,711,711,0
20250110,202400,8505052069,711,711,711,711,0
20250110,202300,8505052069,711,711,711,711,0
20250110,202200,8505052069,711,711,711,711,0
20250110,202100,8505052069,711,711,711,711,0
20250110,202000,8505052069,711,711,711,711,0
20250110,201900,8505052069,711,711,711,711,0
20250110,201800,8505052069,711,711,711,711,0
20250110,201700,8505052069,711,711,711,711,0
20250110,201600,8505052069,711,711,711,711,0
20250110,201500,8505052069,711,711,711,711,0
20250110,201400,8505052069,711,711,711,711,0
20250110,201300,8505052069,711,711,711,711,0
20250110,201200,8505052069,711,711,711,711,87144
20250110,201100,8505052069,711,711,711,711,0
20250110,201000,8505052069,711,711,711,711,0
20250110,200900,8505052069,711,711,711,711,0
20250110,200800,8505052069,711,711,711,711,0
20250110,200700,8505052069,711,711,711,711,0
20250110,200600,8505052069,711,711,711,711,0
20250110,200500,8505052069,711,711,711,711,0
20250110,200400,8505052069,711,711,711,711,0
20250110,200300,8505052069,711,711,711,711,0
20250110,200200,8505052069,711,711,711,711,0
20250110,200100,8505052069,711,711,711,711,0
20250110,200000,8505052069,711,711,711,711,0
20250110,195900,8505052069,711,711,711,711,0
20250110,195800,8505052069,711,711,711,711,0
20250110,195700,8505052069,711,711,711,711,0
20250110,195600,8505052069,711,711,711,711,0
20250110,195500,8505052069,711,711,711,711,0
20250110,195400,8505052069,711,711,711,711,0
20250110,195300,8505052069,711,711,711,711,0
20250110,195200,8505052069,711,711,711,711,0
20250110,195100,8505052069,711,711,711,711,0
20250110,195000,8505052069,711,711,711,711,0
20250110,194900,8505052069,711,711,711,711,0
20250110,194800,8505052069,711,711,711,711,0
20250110,194700,8505052069,711,711,711,711,0
20250110,194600,8505052069,711,711,711,711,0
20250110,194500,8505052069,711,711,711,711,0
20250110,194400,8505052069,711,711,711,711,0
20250110,194300,8505052069,711,711,711,711,0
20250110,194200,8505052069,711,711,711,711,87144
20250110,194100,8505052069,711,711,711,711,0
20250110,194000,8505052069,711,711,711,711,0
20250110,193900,8505052069,711,711,711,711,0
20250110,193800,8505052069,711,711,711,711,0
20250110,193700,8505052069,711,711,711,711,0
20250110,193600,8505052069,711,711,711,711,0
20250110,193500,8505052069,711,711,711,711,0
20250110,193400,8505052069,711,711,711,711,0
20250110,193300,8505052069,711,711,711,711,0
20250110,193200,8505052069,711,711,711,711,0
20250110,193100,8505052069,711,711,711,711,0
20250110,193000,8505052069,711,711,711,711,0
20250110,192900,8505052069,711,711,711,711,0
20250110,192800,8505052069,711,711,711,711,0
20250110,192700,8505052069,711,711,711,711,0
20250110,192600,8505052069,711,711,711,711,0
20250110,192500,8505052069,711,711,711,711,0
20250110,192400,8505052069,711,711,711,711,0
20250110,192300,8505052069,711,711,711,711,0
20250110,192200,8505052069,711,711,711,711,0
20250110,192100,8505052069,711,711,711,711,0
20250110,192000,8505052069,711,711,711,711,0
20250110,191900,8505052069,711,711,711,711,0
20250110,191800,8505052069,711,711,711,711,0
20250110,191700,8505052069,711,711,711,711,0
20250110,191600,8505052069,711,711,711,711,0
20250110,191500,8505052069,711,711,711,711,0
20250110,191400,8505052069,711,711,711,711,0
20250110,191300,8505052069,711,711,711,711,0
20250110,191200,8505052069,711,711,711,711,87144
20250110,191100,8505052069,711,711,711,711,0
20250110,191000,8505052069,711,711,711,711,0
20250110,190900,8505052069,711,711,711,711,0
20250110,190800,8505052069,711,711,711,711,0
20250110,190700,8505052069,711,711,711,711,0
20250110,190600,8505052069,711,711,711,711,0
20250110,190500,8505052069,711,711,711,711,0
20250110,190400,8505052069,711,711,711,711,0
20250110,190300,8505052069,711,711,711,711,0
20250110,190200,8505052069,711,711,711,711,0
20250110,190100,8505052069,711,711,711,711,0
20250110,190000,8505052069,711,711,711,711,0
20250110,185900,8505052069,711,711,711,711,0
20250110,185800,8505052069,711,711,711,711,0
20250110,185700,8505052069,711,711,711,711,0
20250110,185600,8505052069,711,711,711,711,0
20250110,185500,8505052069,711,711,711,711,0
20250110,185400,8505052069,711,711,711,711,0
20250110,185300,8505052069,711,711,711,711,0
20250110,185200,8505052069,711,711,711,711,0
20250110,185100,8505052069,711,711,711,711,0
20250110,185000,8505052069,711,711,711,711,0
20250110,184900,8505052069,711,711,711,711,0
20250110,184800,8505052069,711,711,711,711,0
20250110,184700,8505052069,711,711,711,711,0
20250110,184600,8505052069,711,711,711,711,0
20250110,184500,8505052069,711,711,711,711,0
20250110,184400,8505052069,711,711,711,711,0
20250110,184300,8505052069,711,711,711,711,0
20250110,184200,8505052069,711,711,711,711,87144
20250110,184100,8505052069,711,711,711,711,0
20250110,184000,8505052069,711,711,711,711,0
20250110,183900,8505052069,711,711,711,711,0
20250110,183800,8505052069,711,711,711,711,0
20250110,183700,8505052069,711,711,711,711,0
20250110,183600,8505052069,711,711,711,711,0
20250110,183500,8505052069,711,711,711,711,0
20250110,183400,8505052069,711,711,711,711,0
20250110,183300,8505052069,711,711,711,711,0
20250110,183200,8505052069,711,711,711,711,0
20250110,183100,8505052069,711,711,711,711,0
20250110,183000,8505052069,711,711,711,711,0
20250110,182900,8505052069,711,711,711,711,0
20250110,182800,8505052069,711,711,711,711,0
20250110,182700,8505052069,711,711,711,711,0
20250110,182600,8505052069,711,711,711,711,0
20250110,182500,8505052069,711,711,711,711,0
20250110,182400,8505052069,711,711,711,711,0
20250110,182300,8505052069,711,711,711,711,0
20250110,182200,8505052069,711,711,711,711,0
20250110,182100,8505052069,711,711,711,711,0
20250110,182000,8505052069,711,711,711,711,0
20250110,181900,8505052069,711,711,711,711,0
20250110,181800,8505052069,711,711,711,711,0
20250110,181700,8505052069,711,711,711,711,0
20250110,181600,8505052069,711,711,711,711,0
20250110,181500,8505052069,711,711,711,711,0
20250110,181400,8505052069,711,711,711,711,0
20250110,181300,8505052069,711,711,711,711,0
20250110,181200,8505052069,711,711,711,711,87144
20250110,181100,8505052069,711,711,711,711,0
20250110,181000,8505052069,711,711,711,711,0
20250110,180900,8505052069,711,711,711,711,0
20250110,180800,8505052069,711,711,711,711,0
20250110,180700,8505052069,711,711,711,711,0
20250110,180600,8505052069,711,711,711,711,0
20250110,180500,8505052069,711,711,711,711,0
20250110,180400,8505052069,711,711,711,711,0
20250110,180300,8505052069,711,711,711,711,0
20250110,180200,8505052069,711,711,711,711,0
20250110,180100,8505052069,711,711,711,711,0
20250110,180000,8505052069,711,711,711,711,0
20250110,175900,8505052069,711,711,711,711,0
20250110,175800,8505052069,711,711,711,711,0
20250110,175700,8505052069,711,711,711,711,0
20250110,175600,8505052069,711,711,711,711,0
20250110,175500,8505052069,711,711,711,711,0
20250110,175400,8505052069,711,711,711,711,0
20250110,175300,8505052069,711,711,711,711,0
20250110,175200,8505052069,711,711,711,711,0
20250110,175100,8505052069,711,711,711,711,0
20250110,175000,8505052069,711,711,711,711,0
20250110,174900,8505052069,711,711,711,711,0
20250110,174800,8505052069,711,711,711,711,0
20250110,174700,8505052069,711,711,711,711,0
20250110,174600,8505052069,711,711,711,711,0
20250110,174500,8505052069,711,711,711,711,0
20250110,174400,8505052069,711,711,711,711,0
20250110,174300,8505052069,711,711,711,711,0
20250110,174200,8505052069,711,711,711,711,87144
20250110,174100,8505052069,711,711,711,711,0
20250110,174000,8505052069,711,711,711,711,0
20250110,173900,8505052069,711,711,711,711,0
20250110,173800,8505052069,711,711,711,711,0
20250110,173700,8505052069,711,711,711,711,0
20250110,173600,8505052069,711,711,711,711,0
20250110,173500,8505052069,711,711,711,711,0
20250110,173400,8505052069,711,711,711,711,0
20250110,173300,8505052069,711,711,711,711,0
20250110,173200,8505052069,711,711,711,711,0
20250110,173100,8505052069,711,711,711,711,0
20250110,173000,8505052069,711,711,711,711,0
20250110,172900,8505052069,711,711,711,711,0
20250110,172800,8505052069,711,711,711,711,0
20250110,172700,8505052069,711,711,711,711,0
20250110,172600,8505052069,711,711,711,711,0
20250110,172500,8505052069,711,711,711,711,0
20250110,172400,8505052069,711,711,711,711,0
20250110,172300,8505052069,711,711,711,711,0
20250110,172200,8505052069,711,711,711,711,0
20250110,172100,8505052069,711,711,711,711,0
20250110,172000,8505052069,711,711,711,711,0
20250110,171900,8505052069,711,711,711,711,0
20250110,171800,8505052069,711,711,711,711,0
20250110,171700,8505052069,711,711,711,711,0
20250110,171600,8505052069,711,711,711,711,0
20250110,171500,8505052069,711,711,711,711,0
20250110,171400,8505052069,711,711,711,711,0
20250110,171300,8505052069,711,711,711,711,0
20250110,171200,8505052069,711,711,711,711,87144
20250110,171100,8505052069,711,711,711,711,0
20250110,171000,8505052069,711,711,711,711,0
20250110,170900,8505052069,711,711,711,711,0
20250110,170800,8505052069,711,711,711,711,0
20250110,170700,8505052069,711,711,711,711,0
20250110,170600,8505052069,711,711,711,711,0
20250110,170500,8505052069,711,711,711,711,0
20250110,170400,8505052069,711,711,711,711,0
20250110,170300,8505052069,711,711,711,711,0
20250110,170200,8505052069,711,711,711,711,0
20250110,170100,8505052069,711,711,711,711,0
20250110,170000,8505052069,711,711,711,711,0
20250110,165900,8505052069,711,711,711,711,0
20250110,165800,8505052069,711,711,711,711,0
20250110,165700,8505052069,711,711,711,711,0
20250110,165600,8505052069,711,711,711,711,0
20250110,165500,8505052069,711,711,711,711,0
20250110,165400,8505052069,711,711,711,711,0
20250110,165300,8505052069,711,711,711,711,0
20250110,165200,8505052069,711,711,711,711,0
20250110,165100,8505052069,711,711,711,711,0
20250110,165000,8505052069,711,711,711,711,0
20250110,164900,8505052069,711,711,711,711,0
20250110,164800,8505052069,711,711,711,711,0
20250110,164700,8505052069,711,711,711,711,0
20250110,164600,8505052069,711,711,711,711,0
20250110,164500,8505052069,711,711,711,711,0
20250110,164400,8505052069,711,711,711,711,0
20250110,164300,8505052069,711,711,711,711,0
20250110,164200,8505052069,711,711,711,711,87144
20250110,164100,8505052069,711,711,711,711,0
20250110,164000,8505052069,711,711,711,711,0
20250110,163900,8505052069,711,711,711,711,0
20250110,163800,8505052069,711,711,711,711,0
20250110,163700,8505052069,711,711,711,711,0
20250110,163600,8505052069,711,711,711,711,0
20250110,163500,8505052069,711,711,711,711,0
20250110,163400,8505052069,711,711,711,711,0
20250110,163300,8505052069,711,711,711,711,0
20250110,163200,8505052069,711,711,711,711,0
20250110,163100,8505052069,711,711,711,711,0
20250110,163000,8505052069,711,711,711,711,0
20250110,162900,8505052069,711,711,711,711,0
20250110,162800,8505052069,711,711,711,711,0
20250110,162700,8505052069,711,711,711,711,0
20250110,162600,8505052069,711,711,711,711,0
20250110,162500,8505052069,711,711,711,711,0
20250110,162400,8505052069,711,711,711,711,0
20250110,162300,8505052069,711,711,711,711,0
20250110,162200,8505052069,711,711,711,711,0
20250110,162100,8505052069,711,711,711,711,0
20250110,162000,8505052069,711,711,711,711,0
20250110,161900,8505052069,711,711,711,711,0
20250110,161800,8505052069,711,711,711,711,0
20250110,161700,8505052069,711,711,711,711,0
20250110,161600,8505052069,711,711,711,711,0
20250110,161500,8505052069,711,711,711,711,0
20250110,161400,8505052069,711,711,711,711,0
20250110,161300,8505052069,711,711,711,711,0
20250110,161200,8505052069,711,711,711,711,87144
20250110,161100,8505052069,711,711,711,711,0
20250110,161000,8505052069,711,711,711,711,0
20250110,160900,8505052069,711,711,711,711,0
20250110,160800,8505052069,711,711,711,711,0
20250110,160700,8505052069,711,711,711,711,0
20250110,160600,8505052069,711,711,711,711,0
20250110,160500,8505052069,711,711,711,711,0
20250110,160400,8505052069,711,711,711,711,0
20250110,160300,8505052069,711,711,711,711,0
20250110,160200,8505052069,711,711,711,711,0
20250110,160100,8505052069,711,711,711,711,0
20250110,160000,8505052069,711,711,711,711,0
20250110,155900,8505052069,711,711,711,711,0
20250110,155800,8505052069,711,711,711,711,0
20250110,155700,8505052069,711,711,711,711,0
20250110,155600,8505052069,711,711,711,711,0
20250110,155500,8505052069,711,711,711,711,0
20250110,155400,8505052069,711,711,711,711,0
20250110,155300,8505052069,711,711,711,711,0
20250110,155200,8505052069,711,711,711,711,0
20250110,155100,8505052069,711,711,711,711,0
20250110,155000,8505052069,711,711,711,711,0
20250110,154900,8505052069,711,711,711,711,0
20250110,154800,8505052069,711,711,711,711,0
20250110,154700,8505052069,711,711,711,711,0
20250110,154600,8505052069,711,711,711,711,0
20250110,154500,8505052069,711,711,711,711,0
20250110,154400,8505052069,711,711,711,711,0
20250110,154300,8505052069,711,711,711,711,0
20250110,154200,8505052069,711,711,711,711,87144
20250110,154100,8505052069,711,711,711,711,0
20250110,154000,8505052069,711,711,711,711,0
20250110,153900,8505052069,711,711,711,711,0
20250110,153800,8505052069,711,711,711,711,0
20250110,153700,8505052069,711,711,711,711,0
20250110,153600,8505052069,711,711,711,711,0
20250110,153500,8505052069,711,711,711,711,0
20250110,153400,8505052069,711,711,711,711,0
20250110,153300,8505052069,711,711,711,711,0
20250110,153200,8505052069,711,711,711,711,0
20250110,153100,8505052069,711,711,711,711,0
20250110,153000,8505052069,711,711,711,711,87144
20250110,152900,8443092685,707,707,707,707,0
20250110,152800,8443092685,707,707,707,707,0
20250110,152700,8443092685,707,707,707,707,0
20250110,152600,8443092685,707,707,707,707,0
20250110,152500,8443092685,707,707,707,707,0
20250110,152400,8443092685,707,707,707,707,0
20250110,152300,8443092685,707,707,707,707,0
20250110,152200,8443092685,707,707,707,707,0
20250110,152100,8443092685,707,707,707,707,0
20250110,152000,8443092685,707,707,707,707,0
20250110,151900,8443092685,707,709,713,706,38643
20250110,151800,8415716531,715,711,715,709,35329
20250110,151700,8390626534,714,712,715,711,19076
20250110,151600,8377062587,712,716,716,711,8530
20250110,151500,8370978141,717,715,717,712,20129
20250110,151400,8356606699,715,715,720,715,39660
20250110,151300,8328146356,715,712,716,709,21288
20250110,151200,8312963736,713,711,713,710,13315
20250110,151100,8303492814,710,709,711,708,31527
20250110,151000,8281119689,709,707,711,707,24474
20250110,150900,8263745767,706,706,707,704,25546
20250110,150800,8245726373,707,708,711,706,27171
20250110,150700,8226510644,709,712,712,708,6825
20250110,150600,8221668622,711,713,713,711,9186
20250110,150500,8215127649,713,713,717,713,14329
20250110,150400,8204901995,712,713,713,711,5136
20250110,150300,8201244371,713,712,713,712,20648
20250110,150200,8186541705,712,706,712,706,9437
20250110,150100,8179857218,706,707,709,706,21225
20250110,150000,8164862117,706,708,708,706,45990
20250110,145900,8132380064,707,709,709,707,26381
20250110,145800,8113724443,707,708,709,706,51752
20250110,145700,8077134098,708,709,710,707,21903
20250110,145600,8061631685,710,710,710,709,12560
20250110,145500,8052720566,710,710,710,709,2874
20250110,145400,8050680029,710,710,710,709,9254
20250110,145300,8044112185,710,709,713,709,8358
20250110,145200,8038179993,710,708,710,708,16276
20250110,145100,8026642557,708,707,712,707,14081
20250110,145000,8016641603,708,710,714,707,32902
20250110,144900,7993334994,712,707,714,706,59303
20250110,144800,7951350212,707,714,714,706,166411
20250110,144700,7833251846,714,714,715,713,19966
20250110,144600,7818997464,713,718,718,713,29971
20250110,144500,7797572271,716,716,718,716,10351
20250110,144400,7790158941,718,718,718,715,15068
20250110,144300,7779371240,718,718,720,715,5704
20250110,144200,7775280490,718,717,720,714,12768
20250110,144100,7766139726,717,721,721,711,135340
20250110,144000,7669339552,720,719,721,718,32329
20250110,143900,7646091024,720,721,721,720,13907
20250110,143800,7636077979,720,722,722,720,37446
20250110,143700,7609104337,722,724,724,721,18990
20250110,143600,7595404801,723,721,726,721,9327
20250110,143500,7588666714,722,722,723,721,2747
20250110,143400,7586684825,723,723,723,720,3978
20250110,143300,7583817912,723,723,723,720,12826
20250110,143200,7574580741,720,724,725,719,49779
20250110,143100,7538718630,726,725,726,721,13935
20250110,143000,7528640548,725,727,727,721,45125
20250110,142900,7496016644,726,725,728,724,12978
20250110,142800,7486596298,726,725,726,725,5036
20250110,142700,7482940962,725,728,728,725,16259
20250110,142600,7471121176,728,728,728,726,2943
20250110,142500,7468982330,728,731,731,728,4310
20250110,142400,7465840547,731,725,731,725,8119
20250110,142300,7459924552,726,725,726,724,4279
20250110,142200,7456823001,724,725,725,724,18105
20250110,142100,7443702716,725,724,725,723,7069
20250110,142000,7438582612,724,724,726,724,4367
20250110,141900,7435420439,726,723,726,723,7175
20250110,141800,7430231818,723,728,728,722,35881
20250110,141700,7404256847,728,729,729,726,6563
20250110,141600,7399485914,730,728,730,727,7460
20250110,141500,7394054098,728,729,729,728,3394
20250110,141400,7391582086,729,730,730,728,1309
20250110,141300,7390627829,730,728,730,727,6674
20250110,141200,7385774553,728,731,731,727,3946
20250110,141100,7382899079,731,732,732,728,25675
20250110,141000,7364157281,733,733,733,732,2290
20250110,140900,7362480862,731,731,733,730,12756
20250110,140800,7353156132,731,735,735,731,8298
20250110,140700,7347080204,735,734,736,733,7203
20250110,140600,7341786905,734,733,735,733,11266
20250110,140500,7333523900,733,730,734,729,10026
20250110,140400,7326187881,731,728,731,728,14040
20250110,140300,7315965998,729,735,735,729,28632
20250110,140200,7295026112,735,734,736,733,23881
20250110,140100,7277511555,734,736,736,732,25896
20250110,140000,7258519387,736,731,736,731,26076
20250110,135900,7239398778,731,734,734,726,30203
20250110,135800,7217311424,735,732,736,731,63273
20250110,135700,7170951052,732,731,733,730,21366
20250110,135600,7155314934,731,728,732,728,25660
20250110,135500,7136594812,731,727,732,727,17930
20250110,135400,7123531894,727,726,727,723,13566
20250110,135300,7113693258,726,726,727,726,11489
20250110,135200,7105351710,726,727,727,724,6478
20250110,135100,7100649803,727,723,727,723,16974
20250110,135000,7088357483,721,722,723,721,2233
20250110,134900,7086745401,722,723,723,722,2003
20250110,134800,7085297233,721,723,723,720,299
20250110,134700,7085081073,723,723,723,720,3415
20250110,134600,7082621525,723,720,723,719,9391
20250110,134500,7075847110,723,718,723,718,10463
20250110,134400,7068328606,721,722,723,718,28152
20250110,134300,7048077386,722,722,722,720,9867
20250110,134200,7040970140,720,722,722,720,155
20250110,134100,7040858403,722,723,723,720,6363
20250110,134000,7036276642,723,721,723,720,434
20250110,133900,7035963386,720,721,721,720,343
20250110,133800,7035716087,720,721,723,720,1693
20250110,133700,7034495517,721,720,721,720,3814
20250110,133600,7031749436,719,720,720,719,8037
20250110,133500,7025964965,720,721,721,719,18828
20250110,133400,7012415783,720,723,723,719,9818
20250110,133300,7005351728,723,720,723,719,4067
20250110,133200,7002420837,720,719,720,719,2404
20250110,133100,7000690165,719,721,721,719,14283
20250110,133000,6990405632,721,723,723,721,1922
20250110,132900,6989019030,723,721,723,721,14131
20250110,132800,6978818897,721,722,722,720,21513
20250110,132700,6963324480,719,723,723,719,15156
20250110,132600,6952415499,723,721,723,719,9215
20250110,132500,6945775151,723,724,724,720,7211
20250110,132400,6940573058,724,724,724,720,16050
20250110,132300,6929000394,724,726,726,724,4230
20250110,132200,6925933674,727,727,727,724,10432
20250110,132100,6918367919,725,725,728,725,1000
20250110,132000,6917642862,724,731,731,724,48662
20250110,131900,6882161909,732,731,734,729,42478
20250110,131800,6851051622,733,727,733,726,73070
20250110,131700,6797725663,727,727,727,725,9647
20250110,131600,6790718901,727,721,728,720,21052
20250110,131500,6775457543,721,723,723,720,4728
20250110,131400,6772043076,720,717,720,717,6779
20250110,131300,6767175795,718,723,723,718,53835
20250110,131200,6728480444,723,723,723,720,2028
20250110,131100,6727017974,723,725,725,720,13504
20250110,131000,6717281053,725,726,726,722,1669
20250110,130900,6716076002,722,726,726,722,6136
20250110,130800,6711640121,726,724,726,724,3928
20250110,130700,6708794467,724,724,724,721,11046
20250110,130600,6700815440,724,723,724,723,3566
20250110,130500,6698236665,722,723,723,722,8150
20250110,130400,6692351101,723,723,723,722,4988
20250110,130300,6688749343,722,723,726,722,14860
20250110,130200,6678016702,723,728,728,723,7611
20250110,130100,6672492056,727,723,727,723,2196
20250110,130000,6670896369,722,724,724,721,19313
20250110,125900,6656956512,724,728,728,724,8538
20250110,125800,6650755772,728,727,728,726,14524
20250110,125700,6640187921,728,724,728,724,14298
20250110,125600,6629827793,724,721,724,721,5379
20250110,125500,6625944709,722,721,722,721,1513
20250110,125400,6624853831,721,722,722,721,2151
20250110,125300,6623301102,724,721,724,719,45490
20250110,125200,6590534146,721,723,723,720,37333
20250110,125100,6563612971,723,725,725,723,2307
20250110,125000,6561945008,723,722,727,722,9944
20250110,124900,6554760349,722,726,726,722,12649
20250110,124800,6545604943,726,726,727,725,5818
20250110,124700,6541381116,726,722,726,722,1123
20250110,124600,6540566371,722,721,723,721,21575
20250110,124500,6525000978,721,723,727,721,42448
20250110,124400,6494378830,722,726,726,721,43558
20250110,124300,6462915540,726,728,730,726,12967
20250110,124200,6453490546,728,729,731,728,7221
20250110,124100,6448231718,729,729,729,729,895
20250110,124000,6447579263,729,730,730,728,7396
20250110,123900,6442189548,730,730,732,730,3390
20250110,123800,6439711838,730,730,730,730,354
20250110,123700,6439453418,733,728,734,728,28873
20250110,123600,6418371489,728,731,731,728,48919
20250110,123500,6382669820,731,732,732,731,14031
20250110,123400,6372403610,732,733,735,732,9130
20250110,123300,6365706330,734,732,734,728,9745
20250110,123200,6358576926,732,728,735,727,68347
20250110,123100,6308637913,727,727,728,727,8751
20250110,123000,6302272181,728,728,729,728,15587
20250110,122900,6290916221,729,727,729,727,11476
20250110,122800,6282561757,728,727,729,726,22186
20250110,122700,6266414933,727,724,727,724,21112
20250110,122600,6251085497,725,724,726,723,31033
20250110,122500,6228598176,723,723,724,722,2963
20250110,122400,6226455921,724,722,724,722,13792
20250110,122300,6216489064,722,722,724,721,24830
20250110,122200,6198562897,722,718,722,718,25799
20250110,122100,6179987044,719,721,721,718,46635
20250110,122000,6146458522,721,721,721,720,5060
20250110,121900,6142810266,721,721,722,719,47494
20250110,121800,6108614617,720,720,723,720,22778
20250110,121700,6092209675,719,719,719,719,0
20250110,121600,6092209675,719,719,719,719,0
20250110,121500,6092209675,719,722,723,719,54819
20250110,121400,6052740288,722,722,723,722,4168
20250110,121300,6049730790,723,722,724,722,2572
20250110,121200,6047869934,720,721,723,720,15412
20250110,121100,6036761133,720,725,725,720,26066
20250110,121000,6017955896,726,726,726,725,3950
20250110,120900,6015088860,726,726,726,724,7305
20250110,120800,6009789522,725,725,727,724,9422
20250110,120700,6002963628,725,722,725,722,15240
20250110,120600,5991936496,722,721,722,719,93598
20250110,120500,5924563644,721,723,723,720,89266
20250110,120400,5860233065,722,724,725,722,18487
20250110,120300,5846862743,725,727,727,724,7272
20250110,120200,5841593525,724,726,727,723,68717
20250110,120100,5791820266,726,728,729,726,27119
20250110,120000,5772109369,728,728,728,727,4338
20250110,115900,5768951597,728,728,729,728,11369
20250110,115800,5760674915,728,729,730,727,17762
20250110,115700,5747747252,729,728,729,727,4741
20250110,115600,5744294885,727,729,729,727,42332
20250110,115500,5713461320,730,731,731,730,2218
20250110,115400,5711842112,731,731,731,730,14438
20250110,115300,5701302341,730,730,732,730,523
20250110,115200,5700920451,729,730,730,729,4603
20250110,115100,5697564368,730,730,731,729,16587
20250110,115000,5685456785,730,732,733,730,18652
20250110,114900,5671826011,731,733,734,731,27371
20250110,114800,5651787471,732,730,734,729,26263
20250110,114700,5632598344,729,730,730,729,32690
20250110,114600,5608753553,730,731,731,729,30697
20250110,114500,5586333634,731,733,733,730,42432
20250110,114400,5555313139,733,734,734,733,11242
20250110,114300,5547069600,734,738,740,733,51316
20250110,114200,5509325055,739,739,742,737,40733
20250110,114100,5479186362,742,739,745,738,73643
20250110,114000,5424519690,738,738,742,736,78271
20250110,113900,5366697371,737,736,738,734,38740
20250110,113800,5338174553,735,730,736,730,32805
20250110,113700,5314071614,730,731,734,728,49805
20250110,113600,5277740709,729,734,734,729,17283
20250110,113500,5265121817,735,734,735,734,2963
20250110,113400,5262946868,731,733,734,731,3270
20250110,113300,5260552748,734,734,735,733,1229
20250110,113200,5259650685,734,734,737,734,5512
20250110,113100,5255603663,734,732,734,732,6201
20250110,113000,5251057467,732,731,733,729,10442
20250110,112900,5243428857,731,730,731,729,17189
20250110,112800,5230890392,729,730,732,728,14870
20250110,112700,5220052477,730,730,731,730,6617
20250110,112600,5215222058,729,729,731,729,10771
20250110,112500,5207365826,728,731,732,728,17262
20250110,112400,5194767775,731,729,733,729,2023
20250110,112300,5193289643,728,731,732,728,15953
20250110,112200,5181648602,733,732,733,730,5297
20250110,112100,5177780646,733,733,733,733,1676
20250110,112000,5176552138,733,730,733,730,3170
20250110,111900,5174236832,730,734,736,730,16913
20250110,111800,5161835814,735,736,737,735,22562
20250110,111700,5145241164,736,737,738,734,5518
20250110,111600,5141181989,737,735,739,735,20560
20250110,111500,5126036026,735,730,735,728,6966
20250110,111400,5120937700,730,734,734,727,20009
20250110,111300,5106354360,734,728,736,728,13974
20250110,111200,5096154037,729,733,733,729,23121
20250110,111100,5079255749,732,733,733,731,8513
20250110,111000,5073026974,733,734,734,729,28702
20250110,110900,5052042406,734,738,738,732,9960
20250110,110800,5044711356,738,732,738,732,9115
20250110,110700,5038009262,732,735,735,731,1639
20250110,110600,5036810400,735,736,736,730,19759
20250110,110500,5022347879,736,740,740,736,4805
20250110,110400,5018798904,740,741,741,738,9432
20250110,110300,5011823104,741,745,745,740,22032
20250110,110200,4995460731,744,742,747,737,42991
20250110,110100,4963646871,742,740,742,739,15094
20250110,110000,4952478158,740,747,750,736,57142
20250110,105900,4909969373,747,748,749,741,40898
20250110,105800,4879452344,748,739,749,738,67989
20250110,105700,4828929761,739,738,739,736,8024
20250110,105600,4823006264,738,737,738,735,7483
20250110,105500,4817499252,737,740,740,737,7027
20250110,105400,4812311128,740,736,740,733,11366
20250110,105300,4803928127,736,734,736,733,30189
20250110,105200,4781735443,734,730,734,729,16110
20250110,105100,4769968240,731,731,732,731,224
20250110,105000,4769804309,732,733,733,730,10273
20250110,104900,4762283926,733,728,734,728,25376
20250110,104800,4743799927,728,730,731,728,59784
20250110,104700,4700166271,731,735,735,731,17080
20250110,104600,4687667461,735,732,737,732,2016
20250110,104500,4686184781,732,734,737,732,40124
20250110,104400,4656745840,735,736,737,734,7021
20250110,104300,4651578571,736,735,736,735,2596
20250110,104200,4649668266,735,733,735,732,10133
20250110,104100,4642238742,733,732,734,730,24307
20250110,104000,4624477482,732,736,736,731,13772
20250110,103900,4614377374,736,729,736,729,54210
20250110,103800,4574689371,729,730,730,728,21322
20250110,103700,4559144466,729,730,730,728,18498
20250110,103600,4545668235,730,731,731,729,17894
20250110,103500,4532608842,731,731,732,730,6421
20250110,103400,4527917624,730,734,734,730,16782
20250110,103300,4515650960,734,733,734,731,5119
20250110,103200,4511902064,733,734,734,732,6474
20250110,103100,4507155445,733,734,734,732,4656
20250110,103000,4503739340,734,732,734,730,7658
20250110,102900,4498133433,732,732,732,729,14635
20250110,102800,4487454082,733,734,734,732,4879
20250110,102700,4483882186,734,730,735,730,32939
20250110,102600,4459790865,730,728,730,726,36865
20250110,102500,4432983391,728,731,731,726,52177
20250110,102400,4394975660,731,728,731,727,22146
20250110,102300,4378833830,728,730,731,725,50177
20250110,102200,4342306457,730,730,734,729,41984
20250110,102100,4311622448,730,734,734,728,97501
20250110,102000,4240453633,734,724,735,724,39763
20250110,101900,4211504451,724,740,740,724,110136
20250110,101800,4130929656,740,741,742,739,4421
20250110,101700,4127654162,741,739,742,737,47829
20250110,101600,4092316520,739,742,743,736,78679
20250110,101500,4034179424,743,745,749,739,57761
20250110,101400,3991370413,745,749,749,743,22245
20250110,101300,3974811945,749,750,752,745,36517
20250110,101200,3947424857,750,751,751,745,44848
20250110,101100,3913847719,751,749,752,747,13285
20250110,101000,3903894090,748,752,752,746,13339
20250110,100900,3893916072,752,756,756,748,34010
20250110,100800,3868341242,756,748,756,746,86175
20250110,100700,3803456284,748,747,748,745,12513
20250110,100600,3794107263,748,745,748,741,13397
20250110,100500,3784119807,745,743,745,742,11825
20250110,100400,3775334000,743,745,745,743,3533
20250110,100300,3772705814,745,745,745,742,9639
20250110,100200,3765532318,745,744,745,742,9972
20250110,100100,3758121205,744,746,746,743,2765
20250110,100000,3756063480,746,740,746,740,36221
20250110,095900,3729224758,741,741,741,739,13855
20250110,095800,3718968352,741,743,743,740,9483
20250110,095700,3711941566,743,743,744,740,19970
20250110,095600,3697125755,744,747,747,743,9728
20250110,095500,3689884691,747,747,749,742,27054
20250110,095400,3669692374,747,739,747,739,21631
20250110,095300,3653636762,739,736,742,733,32078
20250110,095200,3630040573,736,741,743,736,29331
20250110,095100,3608412261,743,742,743,740,12215
20250110,095000,3599361464,743,746,747,741,10009
20250110,094900,3591929195,747,742,749,741,18506
20250110,094800,3578178543,742,743,744,737,48757
20250110,094700,3542066199,740,744,745,740,36446
20250110,094600,3515037957,744,746,746,742,25284
20250110,094500,3496244526,743,750,750,743,13955
20250110,094400,3485828075,750,752,755,749,23167
20250110,094300,3468414579,751,749,751,748,7079
20250110,094200,3463104489,746,750,752,746,13360
20250110,094100,3453114050,750,747,751,745,40479
20250110,094000,3422868149,749,754,754,740,51392
20250110,093900,3384543203,753,745,760,744,131005
20250110,093800,3285764712,745,745,748,744,19857
20250110,093700,3270958678,745,740,745,738,37068
20250110,093600,3243518881,741,742,744,739,18402
20250110,093500,3229884658,740,745,746,737,49224
20250110,093400,3193404987,746,750,752,746,40641
20250110,093300,3162967511,752,751,753,748,21554
20250110,093200,3146823144,753,750,754,749,56878
20250110,093100,3104012793,751,749,753,748,42948
20250110,093000,3071746277,749,748,750,747,13703
20250110,092900,3061480867,747,750,750,746,22912
20250110,092800,3044338660,750,742,750,741,28810
20250110,092700,3022835553,741,746,748,739,36537
20250110,092600,2995687613,747,755,756,747,126369
20250110,092500,2900599200,755,750,758,750,198212
20250110,092400,2751219626,751,730,752,730,180208
20250110,092300,2617409662,730,729,732,728,37448
20250110,092200,2590072746,728,727,728,726,77944
20250110,092100,2533367587,725,735,736,720,281805
20250110,092000,2328341725,735,732,736,732,83043
20250110,091900,2267337590,733,739,740,731,143896
20250110,091800,2161667458,739,737,740,736,32758
20250110,091700,2137492225,737,738,742,737,77819
20250110,091600,2079987922,737,742,742,735,72384
20250110,091500,2026545979,742,734,750,734,155035
20250110,091400,1911699368,735,742,742,727,237836
20250110,091300,1736856235,742,747,747,734,219608
20250110,091200,1574290608,743,763,763,743,175589
20250110,091100,1442479769,763,770,770,760,85091
20250110,091000,1377460066,770,782,782,770,94710
20250110,090900,1303946061,782,780,787,779,27588
20250110,090800,1282367971,782,781,784,772,134222
20250110,090700,1177888455,780,793,795,780,103902
20250110,090600,1096041605,793,795,799,792,91128
20250110,090500,1023528513,794,790,801,790,146444
20250110,090400,906939172,794,790,794,784,104556
20250110,090300,824376748,788,791,791,787,111857
20250110,090200,736092270,791,800,800,789,167480
20250110,090100,603086420,800,800,806,791,388370
20250110,090000,292158407,800,798,804,788,366642