stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,192300,1797789770,259,259,259,259,22235
20250110,192200,1797789770,259,259,259,259,0
20250110,192100,1797789770,259,259,259,259,0
20250110,192000,1797789770,259,259,259,259,0
20250110,191900,1797789770,259,259,259,259,0
20250110,191800,1797789770,259,259,259,259,0
20250110,191700,1797789770,259,259,259,259,0
20250110,191600,1797789770,259,259,259,259,0
20250110,191500,1797789770,259,259,259,259,0
20250110,191400,1797789770,259,259,259,259,0
20250110,191300,1797789770,259,259,259,259,0
20250110,191200,1797789770,259,259,259,259,0
20250110,191100,1797789770,259,259,259,259,0
20250110,191000,1797789770,259,259,259,259,0
20250110,190900,1797789770,259,259,259,259,0
20250110,190800,1797789770,259,259,259,259,0
20250110,190700,1797789770,259,259,259,259,0
20250110,190600,1797789770,259,259,259,259,0
20250110,190500,1797789770,259,259,259,259,0
20250110,190400,1797789770,259,259,259,259,0
20250110,190300,1797789770,259,259,259,259,0
20250110,190200,1797789770,259,259,259,259,0
20250110,190100,1797789770,259,259,259,259,0
20250110,190000,1797789770,259,259,259,259,0
20250110,185900,1797789770,259,259,259,259,0
20250110,185800,1797789770,259,259,259,259,0
20250110,185700,1797789770,259,259,259,259,0
20250110,185600,1797789770,259,259,259,259,0
20250110,185500,1797789770,259,259,259,259,0
20250110,185400,1797789770,259,259,259,259,0
20250110,185300,1797789770,259,259,259,259,22235
20250110,185200,1797789770,259,259,259,259,0
20250110,185100,1797789770,259,259,259,259,0
20250110,185000,1797789770,259,259,259,259,0
20250110,184900,1797789770,259,259,259,259,0
20250110,184800,1797789770,259,259,259,259,0
20250110,184700,1797789770,259,259,259,259,0
20250110,184600,1797789770,259,259,259,259,0
20250110,184500,1797789770,259,259,259,259,0
20250110,184400,1797789770,259,259,259,259,0
20250110,184300,1797789770,259,259,259,259,0
20250110,184200,1797789770,259,259,259,259,0
20250110,184100,1797789770,259,259,259,259,0
20250110,184000,1797789770,259,259,259,259,0
20250110,183900,1797789770,259,259,259,259,0
20250110,183800,1797789770,259,259,259,259,0
20250110,183700,1797789770,259,259,259,259,0
20250110,183600,1797789770,259,259,259,259,0
20250110,183500,1797789770,259,259,259,259,0
20250110,183400,1797789770,259,259,259,259,0
20250110,183300,1797789770,259,259,259,259,0
20250110,183200,1797789770,259,259,259,259,0
20250110,183100,1797789770,259,259,259,259,0
20250110,183000,1797789770,259,259,259,259,0
20250110,182900,1797789770,259,259,259,259,0
20250110,182800,1797789770,259,259,259,259,0
20250110,182700,1797789770,259,259,259,259,0
20250110,182600,1797789770,259,259,259,259,0
20250110,182500,1797789770,259,259,259,259,0
20250110,182400,1797789770,259,259,259,259,0
20250110,182300,1797789770,259,259,259,259,22235
20250110,182200,1797789770,259,259,259,259,0
20250110,182100,1797789770,259,259,259,259,0
20250110,182000,1797789770,259,259,259,259,0
20250110,181900,1797789770,259,259,259,259,0
20250110,181800,1797789770,259,259,259,259,0
20250110,181700,1797789770,259,259,259,259,0
20250110,181600,1797789770,259,259,259,259,0
20250110,181500,1797789770,259,259,259,259,0
20250110,181400,1797789770,259,259,259,259,0
20250110,181300,1797789770,259,259,259,259,0
20250110,181200,1797789770,259,259,259,259,0
20250110,181100,1797789770,259,259,259,259,0
20250110,181000,1797789770,259,259,259,259,0
20250110,180900,1797789770,259,259,259,259,0
20250110,180800,1797789770,259,259,259,259,0
20250110,180700,1797789770,259,259,259,259,0
20250110,180600,1797789770,259,259,259,259,0
20250110,180500,1797789770,259,259,259,259,0
20250110,180400,1797789770,259,259,259,259,0
20250110,180300,1797789770,259,259,259,259,0
20250110,180200,1797789770,259,259,259,259,0
20250110,180100,1797789770,259,259,259,259,0
20250110,180000,1797789770,259,259,259,259,0
20250110,175900,1797789770,259,259,259,259,0
20250110,175800,1797789770,259,259,259,259,0
20250110,175700,1797789770,259,259,259,259,0
20250110,175600,1797789770,259,259,259,259,0
20250110,175500,1797789770,259,259,259,259,0
20250110,175400,1797789770,259,259,259,259,0
20250110,175300,1797789770,259,259,259,259,22235
20250110,175200,1797789770,259,259,259,259,0
20250110,175100,1797789770,259,259,259,259,0
20250110,175000,1797789770,259,259,259,259,0
20250110,174900,1797789770,259,259,259,259,0
20250110,174800,1797789770,259,259,259,259,0
20250110,174700,1797789770,259,259,259,259,0
20250110,174600,1797789770,259,259,259,259,0
20250110,174500,1797789770,259,259,259,259,0
20250110,174400,1797789770,259,259,259,259,0
20250110,174300,1797789770,259,259,259,259,0
20250110,174200,1797789770,259,259,259,259,0
20250110,174100,1797789770,259,259,259,259,0
20250110,174000,1797789770,259,259,259,259,0
20250110,173900,1797789770,259,259,259,259,0
20250110,173800,1797789770,259,259,259,259,0
20250110,173700,1797789770,259,259,259,259,0
20250110,173600,1797789770,259,259,259,259,0
20250110,173500,1797789770,259,259,259,259,0
20250110,173400,1797789770,259,259,259,259,0
20250110,173300,1797789770,259,259,259,259,0
20250110,173200,1797789770,259,259,259,259,0
20250110,173100,1797789770,259,259,259,259,0
20250110,173000,1797789770,259,259,259,259,0
20250110,172900,1797789770,259,259,259,259,0
20250110,172800,1797789770,259,259,259,259,0
20250110,172700,1797789770,259,259,259,259,0
20250110,172600,1797789770,259,259,259,259,0
20250110,172500,1797789770,259,259,259,259,0
20250110,172400,1797789770,259,259,259,259,0
20250110,172300,1797789770,259,259,259,259,22235
20250110,172200,1797789770,259,259,259,259,0
20250110,172100,1797789770,259,259,259,259,0
20250110,172000,1797789770,259,259,259,259,0
20250110,171900,1797789770,259,259,259,259,0
20250110,171800,1797789770,259,259,259,259,0
20250110,171700,1797789770,259,259,259,259,0
20250110,171600,1797789770,259,259,259,259,0
20250110,171500,1797789770,259,259,259,259,0
20250110,171400,1797789770,259,259,259,259,0
20250110,171300,1797789770,259,259,259,259,0
20250110,171200,1797789770,259,259,259,259,0
20250110,171100,1797789770,259,259,259,259,0
20250110,171000,1797789770,259,259,259,259,0
20250110,170900,1797789770,259,259,259,259,0
20250110,170800,1797789770,259,259,259,259,0
20250110,170700,1797789770,259,259,259,259,0
20250110,170600,1797789770,259,259,259,259,0
20250110,170500,1797789770,259,259,259,259,0
20250110,170400,1797789770,259,259,259,259,0
20250110,170300,1797789770,259,259,259,259,0
20250110,170200,1797789770,259,259,259,259,0
20250110,170100,1797789770,259,259,259,259,0
20250110,170000,1797789770,259,259,259,259,0
20250110,165900,1797789770,259,259,259,259,0
20250110,165800,1797789770,259,259,259,259,0
20250110,165700,1797789770,259,259,259,259,0
20250110,165600,1797789770,259,259,259,259,0
20250110,165500,1797789770,259,259,259,259,0
20250110,165400,1797789770,259,259,259,259,0
20250110,165300,1797789770,259,259,259,259,22235
20250110,165200,1797789770,259,259,259,259,0
20250110,165100,1797789770,259,259,259,259,0
20250110,165000,1797789770,259,259,259,259,0
20250110,164900,1797789770,259,259,259,259,0
20250110,164800,1797789770,259,259,259,259,0
20250110,164700,1797789770,259,259,259,259,0
20250110,164600,1797789770,259,259,259,259,0
20250110,164500,1797789770,259,259,259,259,0
20250110,164400,1797789770,259,259,259,259,0
20250110,164300,1797789770,259,259,259,259,0
20250110,164200,1797789770,259,259,259,259,0
20250110,164100,1797789770,259,259,259,259,0
20250110,164000,1797789770,259,259,259,259,0
20250110,163900,1797789770,259,259,259,259,0
20250110,163800,1797789770,259,259,259,259,0
20250110,163700,1797789770,259,259,259,259,0
20250110,163600,1797789770,259,259,259,259,0
20250110,163500,1797789770,259,259,259,259,0
20250110,163400,1797789770,259,259,259,259,0
20250110,163300,1797789770,259,259,259,259,0
20250110,163200,1797789770,259,259,259,259,0
20250110,163100,1797789770,259,259,259,259,0
20250110,163000,1797789770,259,259,259,259,0
20250110,162900,1797789770,259,259,259,259,0
20250110,162800,1797789770,259,259,259,259,0
20250110,162700,1797789770,259,259,259,259,0
20250110,162600,1797789770,259,259,259,259,0
20250110,162500,1797789770,259,259,259,259,0
20250110,162400,1797789770,259,259,259,259,0
20250110,162300,1797789770,259,259,259,259,22235
20250110,162200,1797789770,259,259,259,259,0
20250110,162100,1797789770,259,259,259,259,0
20250110,162000,1797789770,259,259,259,259,0
20250110,161900,1797789770,259,259,259,259,0
20250110,161800,1797789770,259,259,259,259,0
20250110,161700,1797789770,259,259,259,259,0
20250110,161600,1797789770,259,259,259,259,0
20250110,161500,1797789770,259,259,259,259,0
20250110,161400,1797789770,259,259,259,259,0
20250110,161300,1797789770,259,259,259,259,0
20250110,161200,1797789770,259,259,259,259,0
20250110,161100,1797789770,259,259,259,259,0
20250110,161000,1797789770,259,259,259,259,0
20250110,160900,1797789770,259,259,259,259,0
20250110,160800,1797789770,259,259,259,259,0
20250110,160700,1797789770,259,259,259,259,0
20250110,160600,1797789770,259,259,259,259,0
20250110,160500,1797789770,259,259,259,259,0
20250110,160400,1797789770,259,259,259,259,0
20250110,160300,1797789770,259,259,259,259,0
20250110,160200,1797789770,259,259,259,259,0
20250110,160100,1797789770,259,259,259,259,0
20250110,160000,1797789770,259,259,259,259,0
20250110,155900,1797789770,259,259,259,259,0
20250110,155800,1797789770,259,259,259,259,0
20250110,155700,1797789770,259,259,259,259,0
20250110,155600,1797789770,259,259,259,259,0
20250110,155500,1797789770,259,259,259,259,0
20250110,155400,1797789770,259,259,259,259,0
20250110,155300,1797789770,259,259,259,259,22235
20250110,155200,1797789770,259,259,259,259,0
20250110,155100,1797789770,259,259,259,259,0
20250110,155000,1797789770,259,259,259,259,0
20250110,154900,1797789770,259,259,259,259,0
20250110,154800,1797789770,259,259,259,259,0
20250110,154700,1797789770,259,259,259,259,0
20250110,154600,1797789770,259,259,259,259,0
20250110,154500,1797789770,259,259,259,259,0
20250110,154400,1797789770,259,259,259,259,0
20250110,154300,1797789770,259,259,259,259,0
20250110,154200,1797789770,259,259,259,259,0
20250110,154100,1797789770,259,259,259,259,0
20250110,154000,1797789770,259,259,259,259,0
20250110,153900,1797789770,259,259,259,259,0
20250110,153800,1797789770,259,259,259,259,0
20250110,153700,1797789770,259,259,259,259,0
20250110,153600,1797789770,259,259,259,259,0
20250110,153500,1797789770,259,259,259,259,0
20250110,153400,1797789770,259,259,259,259,0
20250110,153300,1797789770,259,259,259,259,0
20250110,153200,1797789770,259,259,259,259,0
20250110,153100,1797789770,259,259,259,259,0
20250110,153000,1797789770,259,259,259,259,22235
20250110,152900,1792030905,258,258,258,258,0
20250110,152800,1792030905,258,258,258,258,0
20250110,152700,1792030905,258,258,258,258,0
20250110,152600,1792030905,258,258,258,258,0
20250110,152500,1792030905,258,258,258,258,0
20250110,152400,1792030905,258,258,258,258,0
20250110,152300,1792030905,258,258,258,258,0
20250110,152200,1792030905,258,258,258,258,0
20250110,152100,1792030905,258,258,258,258,0
20250110,152000,1792030905,258,258,258,258,0
20250110,151900,1792030905,258,257,258,257,10136
20250110,151800,1789425872,257,257,257,257,20319
20250110,151700,1784203889,257,257,257,257,1055
20250110,151600,1783932754,257,256,257,256,9140
20250110,151500,1781591762,256,256,257,256,2244
20250110,151400,1781017297,258,258,258,256,598
20250110,151300,1780863031,258,257,258,256,1689
20250110,151200,1780429052,258,258,258,258,1980
20250110,151100,1779918212,258,258,258,256,1180
20250110,151000,1779613776,258,257,258,256,5694
20250110,150900,1778155498,257,259,259,257,20142
20250110,150800,1772978301,259,259,259,258,26790
20250110,150700,1766065936,259,258,259,258,5624
20250110,150600,1764609397,258,258,258,258,2019
20250110,150500,1764088495,258,258,258,258,16336
20250110,150400,1759873807,258,258,258,258,8718
20250110,150300,1757624563,258,258,258,258,14780
20250110,150200,1753811323,258,258,258,258,3501
20250110,150100,1752908065,258,256,258,256,20053
20250110,150000,1747751879,257,257,257,256,101
20250110,145900,1747725924,256,256,256,256,10
20250110,145800,1747723364,257,257,257,257,326
20250110,145700,1747639582,257,257,257,256,21812
20250110,145600,1742043898,257,257,257,257,1200
20250110,145500,1741735498,257,257,257,256,3705
20250110,145400,1740785408,257,257,257,257,22915
20250110,145300,1734896253,257,258,258,257,8076
20250110,145200,1732820719,258,257,258,257,1184
20250110,145100,1732516421,257,258,258,257,904
20250110,145000,1732284089,258,258,258,258,794
20250110,144900,1732079237,258,258,258,258,1
20250110,144800,1732078979,258,258,258,257,2911
20250110,144700,1731327943,258,257,258,257,479
20250110,144600,1731204818,258,258,258,258,34922
20250110,144500,1722194942,256,257,257,256,7990
20250110,144400,1720141514,257,257,257,257,201
20250110,144300,1720089857,256,257,257,256,4234
20250110,144200,1719004408,257,257,257,256,270
20250110,144100,1718935058,257,257,257,257,5
20250110,144000,1718933773,257,257,257,257,1102
20250110,143900,1718650559,257,257,257,257,100
20250110,143800,1718624859,256,257,257,256,6129
20250110,143700,1717051551,256,257,257,256,2475
20250110,143600,1716416930,256,257,257,256,16729
20250110,143500,1712134287,257,257,257,256,770
20250110,143400,1711937140,258,258,258,258,14
20250110,143300,1711933528,258,256,258,256,2905
20250110,143200,1711189846,256,258,258,256,5020
20250110,143100,1709894726,258,258,258,256,12046
20250110,143000,1706810858,258,258,258,256,4121
20250110,142900,1705747656,257,258,258,257,15501
20250110,142800,1701763398,257,257,257,257,1600
20250110,142700,1701352198,258,258,258,258,31
20250110,142600,1701344200,257,257,257,257,5000
20250110,142500,1700059200,257,259,259,257,42115
20250110,142400,1689210544,259,259,259,259,1016
20250110,142300,1688947400,259,259,259,259,8295
20250110,142200,1686798995,259,258,259,258,10858
20250110,142100,1683987197,258,258,258,258,664
20250110,142000,1683815885,258,258,258,258,4370
20250110,141900,1682688425,258,258,258,258,34786
20250110,141800,1673713637,258,257,258,257,4008
20250110,141700,1672679704,257,257,257,257,1
20250110,141600,1672679447,257,258,258,257,2130
20250110,141500,1672130394,258,258,258,258,160
20250110,141400,1672089114,258,257,258,257,1496
20250110,141300,1671704632,257,258,258,257,6799
20250110,141200,1669950496,258,257,258,257,4923
20250110,141100,1668685283,257,256,257,256,11063
20250110,141000,1665842242,257,257,257,257,18
20250110,140900,1665837616,257,257,257,257,169
20250110,140800,1665794183,257,257,257,256,957
20250110,140700,1665548284,256,256,257,256,43847
20250110,140600,1654322211,256,255,256,255,310
20250110,140500,1654242856,255,255,255,255,2625
20250110,140400,1653573481,255,256,256,255,216
20250110,140300,1653518201,255,255,255,255,547
20250110,140200,1653378716,255,256,256,255,4210
20250110,140100,1652300963,256,256,256,256,2409
20250110,140000,1651684259,256,256,256,256,987
20250110,135900,1651431587,256,255,256,255,16105
20250110,135800,1647324811,255,255,255,255,1102
20250110,135700,1647043801,254,254,254,254,652
20250110,135600,1646878193,254,254,254,254,2710
20250110,135500,1646189853,254,255,255,254,525
20250110,135400,1646055981,255,255,255,255,500
20250110,135300,1645928481,255,255,255,255,2766
20250110,135200,1645223151,255,255,255,255,22
20250110,135100,1645217541,255,255,255,255,1016
20250110,135000,1644958461,255,255,255,254,9687
20250110,134900,1642491772,255,255,255,254,6566
20250110,134800,1640817975,255,255,255,255,3
20250110,134700,1640817210,254,254,254,254,227
20250110,134600,1640759552,254,255,255,254,20037
20250110,134500,1635650119,255,255,255,254,2309
20250110,134400,1635061325,255,255,255,255,0
20250110,134300,1635061325,255,254,255,254,1001
20250110,134200,1634807070,255,254,255,254,1548
20250110,134100,1634413867,254,254,254,254,12253
20250110,134000,1631301605,254,254,255,254,20760
20250110,133900,1626021962,254,255,256,254,39057
20250110,133800,1616061919,255,256,256,255,2634
20250110,133700,1615389219,256,255,256,255,3997
20250110,133600,1614369720,255,254,255,254,7769
20250110,133500,1612389125,255,255,255,255,1984
20250110,133400,1611883205,255,254,255,253,35465
20250110,133300,1602880382,254,253,254,253,4413
20250110,133200,1601763892,253,254,254,253,8910
20250110,133100,1599507530,254,254,254,253,12956
20250110,133000,1596229140,253,254,254,253,7037
20250110,132900,1594448240,254,254,254,254,23516
20250110,132800,1588475176,255,255,255,255,1032
20250110,132700,1588212016,255,255,255,255,2142
20250110,132600,1587665806,255,255,255,254,1454
20250110,132500,1587295436,254,254,254,254,1514
20250110,132400,1586910880,254,255,255,254,6586
20250110,132300,1585237936,255,254,255,254,1451
20250110,132200,1584869380,254,254,254,253,6274
20250110,132100,1583280266,254,254,254,253,6517
20250110,132000,1581629407,255,254,255,254,814
20250110,131900,1581422637,254,255,255,254,2839
20250110,131800,1580701489,255,255,255,254,4701
20250110,131700,1579507376,255,254,255,254,531
20250110,131600,1579372471,255,255,255,254,2061
20250110,131500,1578846925,255,254,255,254,5616
20250110,131400,1577420360,255,256,257,253,109743
20250110,131300,1549507051,257,257,257,256,4322
20250110,131200,1548397297,257,257,258,256,13511
20250110,131100,1544926969,257,257,258,256,8355
20250110,131000,1542778159,256,256,256,255,14860
20250110,130900,1538974000,256,256,256,256,38
20250110,130800,1538964272,256,257,257,254,56564
20250110,130700,1524506315,257,257,258,256,64417
20250110,130600,1507955957,257,255,257,255,56355
20250110,130500,1493553923,255,254,255,254,25487
20250110,130400,1487055211,255,255,255,254,20214
20250110,130300,1481900741,255,255,255,254,7123
20250110,130200,1480091220,255,255,255,254,7177
20250110,130100,1478268133,255,255,255,255,6566
20250110,130000,1476593803,255,255,255,254,8437
20250110,125900,1474442539,255,255,255,254,26963
20250110,125800,1467567960,255,255,255,254,6403
20250110,125700,1465935895,255,255,255,254,17729
20250110,125600,1461425000,255,255,255,254,3251
20250110,125500,1460598489,255,255,255,254,38563
20250110,125400,1450795338,255,253,255,252,52379
20250110,125300,1437492385,253,254,254,252,124909
20250110,125200,1405891198,253,253,254,253,39663
20250110,125100,1395856002,254,254,254,253,47056
20250110,125000,1383928424,255,254,255,254,21797
20250110,124900,1378391878,254,254,255,254,2802
20250110,124800,1377680059,254,254,255,253,166391
20250110,124700,1335500740,254,255,255,254,80648
20250110,124600,1314984109,255,255,256,255,38731
20250110,124500,1305101774,255,255,256,255,52417
20250110,124400,1291735434,255,256,256,255,50424
20250110,124300,1278826892,256,256,257,256,2099
20250110,124200,1278289547,257,257,257,256,2300
20250110,124100,1277700645,256,256,256,256,1801
20250110,124000,1277239589,256,256,257,255,65290
20250110,123900,1260531050,256,256,257,256,10757
20250110,123800,1257777157,256,256,257,256,8026
20250110,123700,1255722493,256,257,257,256,3985
20250110,123600,1254702327,256,256,257,256,68386
20250110,123500,1237195476,256,258,258,256,71149
20250110,123400,1218910053,258,257,258,257,866
20250110,123300,1218687128,258,258,258,257,386
20250110,123200,1218587542,258,258,259,258,2982
20250110,123100,1217818182,258,258,258,257,19892
20250110,123000,1212688546,258,258,258,258,185
20250110,122900,1212640816,258,259,259,257,16422
20250110,122800,1208415464,259,259,259,259,242
20250110,122700,1208352786,259,259,259,258,1129
20250110,122600,1208060388,259,259,259,257,17589
20250110,122500,1203525817,259,259,259,258,113
20250110,122400,1203496566,259,259,259,258,5464
20250110,122300,1202082057,259,259,259,259,4956
20250110,122200,1200798453,259,259,259,258,2800
20250110,122100,1200075122,259,259,259,259,2011
20250110,122000,1199554273,259,259,259,259,1111
20250110,121900,1199266524,259,259,259,259,600
20250110,121800,1199111124,259,259,259,258,789
20250110,121700,1198906774,259,258,259,258,22
20250110,121600,1198901085,259,259,259,259,429
20250110,121500,1198789974,259,259,259,258,4415
20250110,121400,1197650737,259,259,259,258,6439
20250110,121300,1195989238,259,259,259,258,15950
20250110,121200,1191858469,259,259,259,259,5830
20250110,121100,1190348499,259,259,259,259,9327
20250110,121000,1187932806,259,259,259,258,7420
20250110,120900,1186011027,259,259,259,258,4390
20250110,120800,1184877257,259,259,259,258,593
20250110,120700,1184724116,259,259,259,258,7549
20250110,120600,1182774744,259,259,259,258,15550
20250110,120500,1178762295,259,259,259,258,4240
20250110,120400,1177665036,259,259,259,258,7264
20250110,120300,1175788660,259,259,259,258,1215
20250110,120200,1175474014,259,259,259,258,4695
20250110,120100,1174261542,259,259,259,259,100
20250110,120000,1174235642,259,259,259,259,2
20250110,115900,1174235124,259,259,259,258,10181
20250110,115800,1171608245,259,258,259,257,108961
20250110,115700,1143492286,258,258,258,257,1315
20250110,115600,1143153076,258,257,258,257,731
20250110,115500,1142965044,258,258,258,257,12124
20250110,115400,1139837059,258,257,258,257,41313
20250110,115300,1129178535,258,258,258,257,4412
20250110,115200,1128041239,258,258,258,257,823
20250110,115100,1127829121,258,257,258,257,4999
20250110,115000,1126540680,258,258,258,258,2914
20250110,114900,1125788868,258,258,258,258,1650
20250110,114800,1125363168,258,258,258,257,350
20250110,114700,1125272969,258,258,258,257,3983
20250110,114600,1124245357,258,259,259,258,9630
20250110,114500,1121760801,259,259,259,259,700
20250110,114400,1121579501,259,257,259,257,20577
20250110,114300,1116274331,258,259,259,257,19935
20250110,114200,1111147035,259,258,259,258,5801
20250110,114100,1109648104,259,259,259,258,1878
20250110,114000,1109162144,259,259,259,258,1264
20250110,113900,1108834775,259,259,259,257,2426
20250110,113800,1108209524,259,259,259,258,22816
20250110,113700,1102322843,259,259,259,259,89
20250110,113600,1102299792,259,259,259,258,517
20250110,113500,1102165890,259,259,259,258,7946
20250110,113400,1100108005,259,257,259,257,71066
20250110,113300,1081772957,259,258,259,257,25590
20250110,113200,1075170743,259,258,259,257,29665
20250110,113100,1067516960,258,260,260,258,89992
20250110,113000,1044214767,260,260,260,260,1186
20250110,112900,1043906407,260,259,260,259,105
20250110,112800,1043879109,260,259,260,259,17664
20250110,112700,1039289127,259,259,259,259,7
20250110,112600,1039287314,260,259,260,258,12968
20250110,112500,1035928613,260,260,260,259,10003
20250110,112400,1033337834,260,259,260,258,36521
20250110,112300,1023877391,259,258,259,258,402
20250110,112200,1023773349,258,258,259,258,426
20250110,112100,1023663440,259,258,259,258,30247
20250110,112000,1015859609,259,259,259,258,8341
20250110,111900,1013706282,258,258,258,258,4
20250110,111800,1013705250,259,258,259,258,20
20250110,111700,1013700089,259,258,259,257,27240
20250110,111600,1006682916,259,258,259,258,6206
20250110,111500,1005079765,259,259,259,258,5255
20250110,111400,1003723154,259,259,259,259,2
20250110,111300,1003722636,259,259,259,258,21462
20250110,111200,998164980,259,259,259,259,10
20250110,111100,998162390,259,258,259,258,1124
20250110,111000,997872275,258,258,259,258,23653
20250110,110900,991769799,259,258,259,258,12564
20250110,110800,988526934,259,258,259,258,25259
20250110,110700,982005055,258,258,259,258,3463
20250110,110600,981111597,259,259,259,258,609
20250110,110500,980954267,259,258,259,258,3451
20250110,110400,980063906,258,259,259,258,211
20250110,110300,980009267,259,258,259,258,1704
20250110,110200,979569133,259,258,259,258,1688
20250110,110100,979132501,259,258,259,258,728
20250110,110000,978944526,259,258,259,258,4017
20250110,105900,977904347,259,257,259,257,30827
20250110,105800,969954710,258,257,259,257,12324
20250110,105700,966780321,258,259,259,257,19257
20250110,105600,961811016,259,259,259,259,596
20250110,105500,961656652,259,258,259,258,4725
20250110,105400,960437600,259,259,259,258,5092
20250110,105300,959121773,259,258,259,258,3125
20250110,105200,958315219,258,258,259,258,45397
20250110,105100,946594389,259,260,260,258,19415
20250110,105000,941563905,260,260,260,259,784
20250110,104900,941360843,260,260,260,259,1250
20250110,104800,941036844,260,259,260,259,5
20250110,104700,941035546,259,259,260,259,375
20250110,104600,940938288,259,260,260,259,6051
20250110,104500,939370041,260,259,260,259,303
20250110,104400,939291263,260,259,260,259,336
20250110,104300,939204071,260,260,260,260,5944
20250110,104200,937658631,260,259,260,259,1252
20250110,104100,937334224,260,259,260,259,503
20250110,104000,937203445,259,260,260,259,1014
20250110,103900,936940805,260,259,260,259,10680
20250110,103800,934174671,260,259,260,259,3504
20250110,103700,933266723,260,259,260,259,5837
20250110,103600,931753379,260,260,260,259,757
20250110,103500,931556813,260,260,260,260,609
20250110,103400,931398473,260,260,260,259,2593
20250110,103300,930724825,260,259,260,259,15134
20250110,103200,926789999,260,260,260,259,2872
20250110,103100,926046054,260,260,260,259,4053
20250110,103000,924993583,260,261,261,260,12784
20250110,102900,921668730,261,261,261,261,1921
20250110,102800,921167349,261,260,261,259,43166
20250110,102700,909944226,260,260,260,259,3505
20250110,102600,909033172,260,260,261,260,25984
20250110,102500,902277331,260,261,261,260,4281
20250110,102400,901164267,261,260,261,260,1058
20250110,102300,900889155,261,260,261,260,10390
20250110,102200,898187750,261,261,261,260,1742
20250110,102100,897734797,261,261,261,260,4047
20250110,102000,896680038,261,261,261,259,24799
20250110,101900,890233295,261,261,261,260,16508
20250110,101800,885940636,261,260,261,260,5138
20250110,101700,884604741,261,261,261,260,2812
20250110,101600,883873592,260,261,261,260,8322
20250110,101500,881709567,261,261,261,261,2705
20250110,101400,881003562,261,260,261,260,1220
20250110,101300,880686359,260,261,261,260,15099
20250110,101200,876759904,261,261,262,261,21709
20250110,101100,871093848,262,261,262,261,2806
20250110,101000,870360578,261,262,262,261,2159
20250110,100900,869795450,262,261,262,261,12237
20250110,100800,866600899,262,261,262,261,2444
20250110,100700,865962803,263,263,263,263,5004
20250110,100600,864646751,263,263,263,261,62307
20250110,100500,848318130,262,263,263,262,10645
20250110,100400,845528724,262,262,263,261,30280
20250110,100300,837584330,261,262,262,261,26320
20250110,100200,830712070,261,261,262,260,15949
20250110,100100,826539976,260,260,261,259,36230
20250110,100000,817106768,260,260,260,259,221
20250110,095900,817049408,260,259,260,259,7738
20250110,095800,815043751,260,260,260,259,10096
20250110,095700,812426058,260,259,260,259,3045
20250110,095600,811634361,260,260,261,260,15252
20250110,095500,807668336,260,261,261,260,12046
20250110,095400,804536319,261,262,262,261,20034
20250110,095300,799307326,262,261,262,261,11709
20250110,095200,796248701,262,261,262,261,40223
20250110,095100,785711117,261,261,261,259,40843
20250110,095000,775065047,260,261,262,260,19520
20250110,094900,769982868,261,261,263,260,74152
20250110,094800,750589729,261,260,262,259,68703
20250110,094700,732681267,260,258,260,257,40501
20250110,094600,722216148,258,257,258,257,4937
20250110,094500,720944451,258,258,258,257,7609
20250110,094400,718985596,258,257,258,256,96502
20250110,094300,694218508,257,258,258,256,9495
20250110,094200,691779804,258,258,258,257,24021
20250110,094100,685606054,257,259,259,256,166248
20250110,094000,642799285,259,260,260,259,31007
20250110,093900,634763334,260,259,260,258,122744
20250110,093800,603020210,259,260,260,258,81000
20250110,093700,582005828,260,262,262,259,141276
20250110,093600,545266361,262,263,263,261,22204
20250110,093500,539446087,263,263,263,262,2469
20250110,093400,538798345,263,261,263,261,31498
20250110,093300,530551351,261,261,262,260,37222
20250110,093200,520835402,261,261,262,260,42182
20250110,093100,509822673,260,262,263,260,281162
20250110,093000,436482838,262,264,264,262,44534
20250110,092900,424794406,264,263,264,263,37912
20250110,092800,414802620,264,265,265,263,27181
20250110,092700,407642950,264,265,265,264,13780
20250110,092600,404004323,263,263,264,262,110294
20250110,092500,374916871,264,265,265,263,37711
20250110,092400,364976541,266,265,266,265,16826
20250110,092300,360501837,265,263,266,263,40169
20250110,092200,349876618,263,265,265,262,63060
20250110,092100,333292373,265,265,266,263,62558
20250110,092000,316764454,265,266,266,264,54823
20250110,091900,302229310,266,267,267,266,48337
20250110,091800,289362422,267,269,269,267,16033
20250110,091700,285072700,269,269,269,268,24792
20250110,091600,278403653,268,265,268,265,81558
20250110,091500,256688416,265,267,267,265,22568
20250110,091400,250696762,266,269,269,266,55230
20250110,091300,235974356,267,270,270,267,72007
20250110,091200,216652002,270,269,270,268,26167
20250110,091100,209612822,269,268,269,268,38847
20250110,091000,199200838,268,268,268,266,27735
20250110,090900,191790312,268,270,270,268,37900
20250110,090800,181618574,270,271,271,269,12129
20250110,090700,178339449,271,269,271,268,39187
20250110,090600,167781325,268,266,268,265,48800
20250110,090500,154736378,266,268,268,266,91346
20250110,090400,130369491,268,267,268,266,99560
20250110,090300,103771773,268,270,271,267,105457
20250110,090200,75424743,271,276,277,270,141112
20250110,090100,36889295,276,278,278,276,41891
20250110,090000,25298572,278,276,280,276,90959