stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,192200,1204835255,246,246,246,246,124883
20250113,192100,1204835255,246,246,246,246,0
20250113,192000,1204835255,246,246,246,246,0
20250113,191900,1204835255,246,246,246,246,0
20250113,191800,1204835255,246,246,246,246,0
20250113,191700,1204835255,246,246,246,246,0
20250113,191600,1204835255,246,246,246,246,0
20250113,191500,1204835255,246,246,246,246,0
20250113,191400,1204835255,246,246,246,246,0
20250113,191300,1204835255,246,246,246,246,0
20250113,191200,1204835255,246,246,246,246,0
20250113,191100,1204835255,246,246,246,246,0
20250113,191000,1204835255,246,246,246,246,0
20250113,190900,1204835255,246,246,246,246,0
20250113,190800,1204835255,246,246,246,246,0
20250113,190700,1204835255,246,246,246,246,0
20250113,190600,1204835255,246,246,246,246,0
20250113,190500,1204835255,246,246,246,246,0
20250113,190400,1204835255,246,246,246,246,0
20250113,190300,1204835255,246,246,246,246,0
20250113,190200,1204835255,246,246,246,246,0
20250113,190100,1204835255,246,246,246,246,0
20250113,190000,1204835255,246,246,246,246,0
20250113,185900,1204835255,246,246,246,246,0
20250113,185800,1204835255,246,246,246,246,0
20250113,185700,1204835255,246,246,246,246,0
20250113,185600,1204835255,246,246,246,246,0
20250113,185500,1204835255,246,246,246,246,0
20250113,185400,1204835255,246,246,246,246,0
20250113,185300,1204835255,246,246,246,246,0
20250113,185200,1204835255,246,246,246,246,124883
20250113,185100,1204835255,246,246,246,246,0
20250113,185000,1204835255,246,246,246,246,0
20250113,184900,1204835255,246,246,246,246,0
20250113,184800,1204835255,246,246,246,246,0
20250113,184700,1204835255,246,246,246,246,0
20250113,184600,1204835255,246,246,246,246,0
20250113,184500,1204835255,246,246,246,246,0
20250113,184400,1204835255,246,246,246,246,0
20250113,184300,1204835255,246,246,246,246,0
20250113,184200,1204835255,246,246,246,246,0
20250113,184100,1204835255,246,246,246,246,0
20250113,184000,1204835255,246,246,246,246,0
20250113,183900,1204835255,246,246,246,246,0
20250113,183800,1204835255,246,246,246,246,0
20250113,183700,1204835255,246,246,246,246,0
20250113,183600,1204835255,246,246,246,246,0
20250113,183500,1204835255,246,246,246,246,0
20250113,183400,1204835255,246,246,246,246,0
20250113,183300,1204835255,246,246,246,246,0
20250113,183200,1204835255,246,246,246,246,0
20250113,183100,1204835255,246,246,246,246,0
20250113,183000,1204835255,246,246,246,246,0
20250113,182900,1204835255,246,246,246,246,0
20250113,182800,1204835255,246,246,246,246,0
20250113,182700,1204835255,246,246,246,246,0
20250113,182600,1204835255,246,246,246,246,0
20250113,182500,1204835255,246,246,246,246,0
20250113,182400,1204835255,246,246,246,246,0
20250113,182300,1204835255,246,246,246,246,0
20250113,182200,1204835255,246,246,246,246,124883
20250113,182100,1204835255,246,246,246,246,0
20250113,182000,1204835255,246,246,246,246,0
20250113,181900,1204835255,246,246,246,246,0
20250113,181800,1204835255,246,246,246,246,0
20250113,181700,1204835255,246,246,246,246,0
20250113,181600,1204835255,246,246,246,246,0
20250113,181500,1204835255,246,246,246,246,0
20250113,181400,1204835255,246,246,246,246,0
20250113,181300,1204835255,246,246,246,246,0
20250113,181200,1204835255,246,246,246,246,0
20250113,181100,1204835255,246,246,246,246,0
20250113,181000,1204835255,246,246,246,246,0
20250113,180900,1204835255,246,246,246,246,0
20250113,180800,1204835255,246,246,246,246,0
20250113,180700,1204835255,246,246,246,246,0
20250113,180600,1204835255,246,246,246,246,0
20250113,180500,1204835255,246,246,246,246,0
20250113,180400,1204835255,246,246,246,246,0
20250113,180300,1204835255,246,246,246,246,0
20250113,180200,1204835255,246,246,246,246,0
20250113,180100,1204835255,246,246,246,246,0
20250113,180000,1204835255,246,246,246,246,0
20250113,175900,1204835255,246,246,246,246,0
20250113,175800,1204835255,246,246,246,246,0
20250113,175700,1204835255,246,246,246,246,0
20250113,175600,1204835255,246,246,246,246,0
20250113,175500,1204835255,246,246,246,246,0
20250113,175400,1204835255,246,246,246,246,0
20250113,175300,1204835255,246,246,246,246,0
20250113,175200,1204835255,246,246,246,246,124883
20250113,175100,1204835255,246,246,246,246,0
20250113,175000,1204835255,246,246,246,246,0
20250113,174900,1204835255,246,246,246,246,0
20250113,174800,1204835255,246,246,246,246,0
20250113,174700,1204835255,246,246,246,246,0
20250113,174600,1204835255,246,246,246,246,0
20250113,174500,1204835255,246,246,246,246,0
20250113,174400,1204835255,246,246,246,246,0
20250113,174300,1204835255,246,246,246,246,0
20250113,174200,1204835255,246,246,246,246,0
20250113,174100,1204835255,246,246,246,246,0
20250113,174000,1204835255,246,246,246,246,0
20250113,173900,1204835255,246,246,246,246,0
20250113,173800,1204835255,246,246,246,246,0
20250113,173700,1204835255,246,246,246,246,0
20250113,173600,1204835255,246,246,246,246,0
20250113,173500,1204835255,246,246,246,246,0
20250113,173400,1204835255,246,246,246,246,0
20250113,173300,1204835255,246,246,246,246,0
20250113,173200,1204835255,246,246,246,246,0
20250113,173100,1204835255,246,246,246,246,0
20250113,173000,1204835255,246,246,246,246,0
20250113,172900,1204835255,246,246,246,246,0
20250113,172800,1204835255,246,246,246,246,0
20250113,172700,1204835255,246,246,246,246,0
20250113,172600,1204835255,246,246,246,246,0
20250113,172500,1204835255,246,246,246,246,0
20250113,172400,1204835255,246,246,246,246,0
20250113,172300,1204835255,246,246,246,246,0
20250113,172200,1204835255,246,246,246,246,124883
20250113,172100,1204835255,246,246,246,246,0
20250113,172000,1204835255,246,246,246,246,0
20250113,171900,1204835255,246,246,246,246,0
20250113,171800,1204835255,246,246,246,246,0
20250113,171700,1204835255,246,246,246,246,0
20250113,171600,1204835255,246,246,246,246,0
20250113,171500,1204835255,246,246,246,246,0
20250113,171400,1204835255,246,246,246,246,0
20250113,171300,1204835255,246,246,246,246,0
20250113,171200,1204835255,246,246,246,246,0
20250113,171100,1204835255,246,246,246,246,0
20250113,171000,1204835255,246,246,246,246,0
20250113,170900,1204835255,246,246,246,246,0
20250113,170800,1204835255,246,246,246,246,0
20250113,170700,1204835255,246,246,246,246,0
20250113,170600,1204835255,246,246,246,246,0
20250113,170500,1204835255,246,246,246,246,0
20250113,170400,1204835255,246,246,246,246,0
20250113,170300,1204835255,246,246,246,246,0
20250113,170200,1204835255,246,246,246,246,0
20250113,170100,1204835255,246,246,246,246,0
20250113,170000,1204835255,246,246,246,246,0
20250113,165900,1204835255,246,246,246,246,0
20250113,165800,1204835255,246,246,246,246,0
20250113,165700,1204835255,246,246,246,246,0
20250113,165600,1204835255,246,246,246,246,0
20250113,165500,1204835255,246,246,246,246,0
20250113,165400,1204835255,246,246,246,246,0
20250113,165300,1204835255,246,246,246,246,0
20250113,165200,1204835255,246,246,246,246,124883
20250113,165100,1204835255,246,246,246,246,0
20250113,165000,1204835255,246,246,246,246,0
20250113,164900,1204835255,246,246,246,246,0
20250113,164800,1204835255,246,246,246,246,0
20250113,164700,1204835255,246,246,246,246,0
20250113,164600,1204835255,246,246,246,246,0
20250113,164500,1204835255,246,246,246,246,0
20250113,164400,1204835255,246,246,246,246,0
20250113,164300,1204835255,246,246,246,246,0
20250113,164200,1204835255,246,246,246,246,0
20250113,164100,1204835255,246,246,246,246,0
20250113,164000,1204835255,246,246,246,246,0
20250113,163900,1204835255,246,246,246,246,0
20250113,163800,1204835255,246,246,246,246,0
20250113,163700,1204835255,246,246,246,246,0
20250113,163600,1204835255,246,246,246,246,0
20250113,163500,1204835255,246,246,246,246,0
20250113,163400,1204835255,246,246,246,246,0
20250113,163300,1204835255,246,246,246,246,0
20250113,163200,1204835255,246,246,246,246,0
20250113,163100,1204835255,246,246,246,246,0
20250113,163000,1204835255,246,246,246,246,0
20250113,162900,1204835255,246,246,246,246,0
20250113,162800,1204835255,246,246,246,246,0
20250113,162700,1204835255,246,246,246,246,0
20250113,162600,1204835255,246,246,246,246,0
20250113,162500,1204835255,246,246,246,246,0
20250113,162400,1204835255,246,246,246,246,0
20250113,162300,1204835255,246,246,246,246,0
20250113,162200,1204835255,246,246,246,246,124883
20250113,162100,1204835255,246,246,246,246,0
20250113,162000,1204835255,246,246,246,246,0
20250113,161900,1204835255,246,246,246,246,0
20250113,161800,1204835255,246,246,246,246,0
20250113,161700,1204835255,246,246,246,246,0
20250113,161600,1204835255,246,246,246,246,0
20250113,161500,1204835255,246,246,246,246,0
20250113,161400,1204835255,246,246,246,246,0
20250113,161300,1204835255,246,246,246,246,0
20250113,161200,1204835255,246,246,246,246,0
20250113,161100,1204835255,246,246,246,246,0
20250113,161000,1204835255,246,246,246,246,0
20250113,160900,1204835255,246,246,246,246,0
20250113,160800,1204835255,246,246,246,246,0
20250113,160700,1204835255,246,246,246,246,0
20250113,160600,1204835255,246,246,246,246,0
20250113,160500,1204835255,246,246,246,246,0
20250113,160400,1204835255,246,246,246,246,0
20250113,160300,1204835255,246,246,246,246,0
20250113,160200,1204835255,246,246,246,246,0
20250113,160100,1204835255,246,246,246,246,0
20250113,160000,1204835255,246,246,246,246,0
20250113,155900,1204835255,246,246,246,246,0
20250113,155800,1204835255,246,246,246,246,0
20250113,155700,1204835255,246,246,246,246,0
20250113,155600,1204835255,246,246,246,246,0
20250113,155500,1204835255,246,246,246,246,0
20250113,155400,1204835255,246,246,246,246,0
20250113,155300,1204835255,246,246,246,246,0
20250113,155200,1204835255,246,246,246,246,124883
20250113,155100,1204835255,246,246,246,246,0
20250113,155000,1204835255,246,246,246,246,0
20250113,154900,1204835255,246,246,246,246,0
20250113,154800,1204835255,246,246,246,246,0
20250113,154700,1204835255,246,246,246,246,0
20250113,154600,1204835255,246,246,246,246,0
20250113,154500,1204835255,246,246,246,246,0
20250113,154400,1204835255,246,246,246,246,0
20250113,154300,1204835255,246,246,246,246,0
20250113,154200,1204835255,246,246,246,246,0
20250113,154100,1204835255,246,246,246,246,0
20250113,154000,1204835255,246,246,246,246,0
20250113,153900,1204835255,246,246,246,246,0
20250113,153800,1204835255,246,246,246,246,0
20250113,153700,1204835255,246,246,246,246,0
20250113,153600,1204835255,246,246,246,246,0
20250113,153500,1204835255,246,246,246,246,0
20250113,153400,1204835255,246,246,246,246,0
20250113,153300,1204835255,246,246,246,246,0
20250113,153200,1204835255,246,246,246,246,0
20250113,153100,1204835255,246,246,246,246,0
20250113,153000,1204835255,246,246,246,246,124883
20250113,152900,1174114037,249,249,249,249,0
20250113,152800,1174114037,249,249,249,249,0
20250113,152700,1174114037,249,249,249,249,0
20250113,152600,1174114037,249,249,249,249,0
20250113,152500,1174114037,249,249,249,249,0
20250113,152400,1174114037,249,249,249,249,0
20250113,152300,1174114037,249,249,249,249,0
20250113,152200,1174114037,249,249,249,249,0
20250113,152100,1174114037,249,249,249,249,0
20250113,152000,1174114037,249,249,249,249,0
20250113,151900,1174114037,249,249,249,248,15945
20250113,151800,1170149355,249,249,249,248,8086
20250113,151700,1168136134,249,249,249,248,10909
20250113,151600,1165430533,249,248,249,247,10098
20250113,151500,1162926151,248,248,248,247,6326
20250113,151400,1161362150,248,247,249,247,23369
20250113,151300,1155587838,247,247,247,246,2816
20250113,151200,1154894949,247,248,248,247,5937
20250113,151100,1153422737,248,248,248,247,1480
20250113,151000,1153055792,248,247,248,247,21303
20250113,150900,1147777728,247,247,247,247,325
20250113,150800,1147697453,247,248,248,247,26132
20250113,150700,1141242837,248,248,248,247,1163
20250113,150600,1140954728,248,248,248,248,140
20250113,150500,1140920008,247,248,248,247,1592
20250113,150400,1140525193,248,247,248,247,56152
20250113,150300,1126603449,248,247,248,247,4016
20250113,150200,1125610482,248,247,248,247,9423
20250113,150100,1123282227,247,247,247,246,20122
20250113,150000,1118314493,247,247,247,246,2213
20250113,145900,1117767884,247,246,247,246,1735
20250113,145800,1117340814,247,247,247,247,480
20250113,145700,1117222254,247,247,247,247,1100
20250113,145600,1116950554,247,247,247,247,5035
20250113,145500,1115706909,247,247,247,247,421
20250113,145400,1115602922,247,246,247,246,421
20250113,145300,1115499355,246,247,247,246,1178
20250113,145200,1115208392,247,246,247,246,3148
20250113,145100,1114433891,247,247,247,247,202
20250113,145000,1114383997,247,247,247,246,1098
20250113,144900,1114113491,247,247,247,247,430
20250113,144800,1114007281,247,247,247,247,20
20250113,144700,1114002341,247,246,247,246,2001
20250113,144600,1113509094,247,246,247,246,136
20250113,144500,1113475630,246,247,247,246,2005
20250113,144400,1112982395,247,247,247,247,28
20250113,144300,1112975479,247,247,247,247,0
20250113,144200,1112975479,247,247,247,247,215
20250113,144100,1112922374,246,247,247,246,372
20250113,144000,1112830562,247,247,247,247,947
20250113,143900,1112596653,247,247,247,246,11417
20250113,143800,1109776674,247,246,247,246,33153
20250113,143700,1101621034,245,246,246,245,345
20250113,143600,1101536174,245,246,246,245,2276
20250113,143500,1100976593,246,246,246,246,100
20250113,143400,1100951993,246,246,246,245,1046
20250113,143300,1100695677,245,246,246,245,3502
20250113,143200,1099837685,246,245,246,245,17
20250113,143100,1099833513,246,246,246,246,70
20250113,143000,1099816293,245,246,246,245,527
20250113,142900,1099686772,246,246,246,246,561
20250113,142800,1099548766,246,246,246,246,880
20250113,142700,1099332286,246,245,246,245,711
20250113,142600,1099157382,246,245,246,245,44609
20250113,142500,1088228149,246,247,247,245,14084
20250113,142400,1084763484,247,247,247,247,5
20250113,142300,1084762249,247,247,247,247,8
20250113,142200,1084760273,246,247,247,246,650
20250113,142100,1084599870,247,247,247,247,1945
20250113,142000,1084119455,247,247,247,247,2614
20250113,141900,1083473797,247,246,247,246,18
20250113,141800,1083469364,246,246,246,246,21994
20250113,141700,1078058840,246,246,246,246,11
20250113,141600,1078056134,246,246,246,246,46
20250113,141500,1078044818,246,246,246,245,361
20250113,141400,1077956212,246,246,246,246,601
20250113,141300,1077808366,246,246,246,246,3739
20250113,141200,1076888572,245,245,246,245,201
20250113,141100,1076839310,246,246,246,245,3919
20250113,141000,1075878781,246,247,247,246,116
20250113,140900,1075850135,247,246,247,245,25602
20250113,140800,1069566691,247,247,247,247,4
20250113,140700,1069565703,247,246,247,246,8
20250113,140600,1069563729,246,247,247,246,2329
20250113,140500,1068990744,247,246,247,246,753
20250113,140400,1068805488,246,246,246,246,43790
20250113,140300,1058033148,245,246,246,245,11516
20250113,140200,1055200419,246,246,246,246,111
20250113,140100,1055173113,246,246,246,246,3482
20250113,140000,1054316541,246,245,246,245,20389
20250113,135900,1049300864,246,246,246,246,6317
20250113,135800,1047746882,246,246,246,246,438
20250113,135700,1047639134,246,246,246,246,103
20250113,135600,1047613796,246,246,246,245,7616
20250113,135500,1045745783,246,245,246,245,4205
20250113,135400,1044715548,246,246,246,245,21110
20250113,135300,1039543488,245,245,246,245,3712
20250113,135200,1038630830,245,246,247,245,17182
20250113,135100,1034404094,247,246,247,246,1529
20250113,135000,1034027837,247,247,247,246,104
20250113,134900,1034002152,247,247,247,247,23
20250113,134800,1033996471,247,246,247,246,20
20250113,134700,1033991541,247,247,247,246,8197
20250113,134600,1031974539,246,247,247,246,46647
20250113,134500,1020493779,247,247,247,246,10564
20250113,134400,1017884474,247,247,247,246,5561
20250113,134300,1016510908,247,247,247,246,8573
20250113,134200,1014400107,247,247,247,246,1048
20250113,134100,1014141270,247,247,247,246,472
20250113,134000,1014024688,247,247,247,246,1949
20250113,133900,1013544071,246,247,247,246,4275
20250113,133800,1012492157,247,247,247,247,837
20250113,133700,1012285418,247,247,247,246,1017
20250113,133600,1012034249,247,247,247,247,20387
20250113,133500,1006998660,248,248,248,248,1
20250113,133400,1006998412,248,248,248,248,44
20250113,133300,1006987500,248,247,248,247,2010
20250113,133200,1006491022,248,247,248,247,57175
20250113,133100,992368762,247,247,247,247,6088
20250113,133000,990865026,248,248,248,247,2402
20250113,132900,990269420,248,247,248,247,3138
20250113,132800,989493993,248,247,248,247,5872
20250113,132700,988041579,248,248,248,247,995
20250113,132600,987795476,248,247,248,247,2005
20250113,132500,987298936,248,247,248,247,5044
20250113,132400,986053062,247,248,248,247,2189
20250113,132300,985510356,248,248,249,248,1227
20250113,132200,985206048,249,248,249,248,1591
20250113,132100,984811479,247,248,248,247,4486
20250113,132000,983699186,248,248,248,248,1427
20250113,131900,983345290,248,248,248,248,752
20250113,131800,983158794,248,248,248,247,7540
20250113,131700,981296281,249,248,249,248,828
20250113,131600,981090929,248,248,248,247,1487
20250113,131500,980722154,248,248,248,248,23764
20250113,131400,974828682,247,248,248,247,693
20250113,131300,974657139,247,248,248,247,29
20250113,131200,974649948,248,248,249,247,27041
20250113,131100,967944938,248,248,248,247,3911
20250113,131000,966975511,248,248,248,248,3913
20250113,130900,966005087,248,248,248,247,6921
20250113,130800,964289179,248,248,248,248,1346
20250113,130700,963955371,248,248,248,247,570
20250113,130600,963814013,248,248,248,247,20033
20250113,130500,958865829,248,248,248,248,766
20250113,130400,958675861,248,248,248,247,774
20250113,130300,958484523,247,248,248,247,133
20250113,130200,958451544,248,248,248,248,827
20250113,130100,958246448,248,247,248,247,3475
20250113,130000,957384991,247,248,248,247,3834
20250113,125900,956436659,248,248,248,248,100
20250113,125800,956411859,248,247,248,247,2460
20250113,125700,955804184,248,248,248,248,534
20250113,125600,955671752,248,248,248,247,2121
20250113,125500,955146924,248,248,249,248,1999
20250113,125400,954651146,249,249,249,247,66
20250113,125300,954634748,249,249,249,248,75
20250113,125200,954616092,247,249,249,247,25210
20250113,125100,948364375,249,249,249,249,17
20250113,125000,948360142,249,248,249,248,1165
20250113,124900,948071107,249,248,249,248,3038
20250113,124800,947316645,249,248,249,248,5872
20250113,124700,945860359,247,248,248,247,29
20250113,124600,945853191,248,249,249,248,33464
20250113,124500,937554070,248,248,248,248,1649
20250113,124400,937145118,248,248,248,248,112
20250113,124300,937117342,248,248,248,248,10030
20250113,124200,934629902,248,248,248,248,35002
20250113,124100,925949406,248,247,248,247,42932
20250113,124000,915336676,247,247,247,247,8003
20250113,123900,913359935,247,246,247,246,700
20250113,123800,913187696,247,247,247,246,417
20250113,123700,913084699,247,246,247,246,7344
20250113,123600,911273424,246,247,247,246,7299
20250113,123500,909477533,247,246,247,245,35995
20250113,123400,900622003,246,246,246,246,4236
20250113,123300,899579947,246,246,246,245,49091
20250113,123200,887552153,246,246,246,245,20117
20250113,123100,882623371,246,245,246,245,54846
20250113,123000,869185084,245,246,246,245,20
20250113,122900,869180174,246,245,246,245,42562
20250113,122800,858751344,246,246,246,245,2067
20250113,122700,858243862,246,246,246,245,6710
20250113,122600,856593745,245,245,246,245,1826
20250113,122500,856145622,245,246,246,245,4768
20250113,122400,854972794,246,246,246,245,3177
20250113,122300,854192801,246,246,246,246,2156
20250113,122200,853662425,246,246,247,245,101750
20250113,122100,828729757,247,247,247,246,3098
20250113,122000,827967551,247,248,248,246,70108
20250113,121900,810695460,248,248,248,247,1199
20250113,121800,810398593,248,248,248,248,355
20250113,121700,810310553,248,247,248,247,65534
20250113,121600,794123647,248,247,248,247,32309
20250113,121500,786142137,247,247,247,246,1128
20250113,121400,785863578,247,246,247,246,11099
20250113,121300,783132713,246,247,247,246,12046
20250113,121200,780169347,247,247,247,246,2710
20250113,121100,779501387,247,248,248,247,21262
20250113,121000,774248763,248,247,248,247,3140
20250113,120900,773473152,248,248,248,247,3900
20250113,120800,772509592,248,248,248,248,2810
20250113,120700,771812712,248,248,248,248,599
20250113,120600,771664160,248,247,248,247,571
20250113,120500,771523081,247,247,247,247,7051
20250113,120400,769781484,247,248,248,247,790
20250113,120300,769585633,248,248,248,247,324
20250113,120200,769505500,247,247,247,247,70683
20250113,120100,752046799,248,248,248,248,1643
20250113,120000,751639335,248,248,248,248,2640
20250113,115900,750984615,248,248,248,247,3974
20250113,115800,749999863,248,248,248,248,1715
20250113,115700,749574543,248,249,249,247,18114
20250113,115600,745082222,249,249,249,248,95
20250113,115500,745058568,249,249,249,249,8000
20250113,115400,743066568,249,249,249,249,8650
20250113,115300,740912718,249,249,249,249,707
20250113,115200,740736675,249,249,249,248,717
20250113,115100,740558143,249,249,249,249,6
20250113,115000,740556649,249,249,249,249,1
20250113,114900,740556400,249,249,249,248,2037
20250113,114800,740050188,248,248,249,248,28
20250113,114700,740043219,249,249,249,249,1747
20250113,114600,739608216,249,249,249,249,655
20250113,114500,739445121,249,248,249,247,19920
20250113,114400,734504495,248,248,248,247,2889
20250113,114300,733788995,248,248,248,248,441
20250113,114200,733679627,248,248,248,247,15020
20250113,114100,729959667,248,248,248,247,1119
20250113,114000,729683154,248,248,248,247,9653
20250113,113900,727289211,248,247,248,247,30021
20250113,113800,719874003,248,248,248,247,17026
20250113,113700,715668444,248,248,248,248,21
20250113,113600,715663236,247,248,248,247,7271
20250113,113500,713867141,248,249,249,247,3325
20250113,113400,713042475,249,249,249,248,11954
20250113,113300,710077862,249,249,249,249,1
20250113,113200,710077613,248,248,249,248,7052
20250113,113100,708328706,249,249,249,248,17032
20250113,113000,704104738,249,249,249,248,12676
20250113,112900,700955414,249,249,249,247,16436
20250113,112800,696870923,248,249,249,248,33493
20250113,112700,688561612,249,248,249,248,127
20250113,112600,688530076,248,248,249,248,9779
20250113,112500,686103880,249,249,249,248,10029
20250113,112400,683616659,249,249,249,248,3003
20250113,112300,682871912,249,249,249,249,2100
20250113,112200,682349012,249,248,249,248,4328
20250113,112100,681275563,249,249,249,248,562
20250113,112000,681135628,249,249,249,249,37
20250113,111900,681126415,249,249,249,249,10615
20250113,111800,678483280,249,249,249,248,902
20250113,111700,678258982,249,249,249,248,1032
20250113,111600,678003014,249,249,249,249,3005
20250113,111500,677254769,249,249,249,248,1009
20250113,111400,677004000,249,249,249,248,6930
20250113,111300,675285267,249,248,249,248,3454
20250113,111200,674428622,248,248,249,247,593
20250113,111100,674281554,248,249,249,248,960
20250113,111000,674043457,249,248,249,247,2044
20250113,110900,673536098,249,248,249,248,2863
20250113,110800,672825993,249,249,249,248,2397
20250113,110700,672231476,249,249,249,248,3116
20250113,110600,671458648,249,249,249,249,114
20250113,110500,671430262,249,249,249,248,610
20250113,110400,671278624,249,249,249,248,911
20250113,110300,671052531,248,249,249,248,16083
20250113,110200,667062879,249,249,249,249,59
20250113,110100,667048188,249,249,249,248,1028
20250113,110000,666792222,249,249,249,249,1731
20250113,105900,666361203,249,248,250,248,4111
20250113,105800,665337551,250,249,250,249,8166
20250113,105700,663304215,249,249,249,249,29543
20250113,105600,655948008,249,249,249,249,1500
20250113,105500,655574508,249,248,249,248,4111
20250113,105400,654550979,249,249,249,249,1110
20250113,105300,654274589,249,248,249,247,12425
20250113,105200,651199687,248,248,248,248,3779
20250113,105100,650262495,248,248,249,248,11232
20250113,105000,647476606,249,248,249,248,30392
20250113,104900,639939389,248,248,248,247,8767
20250113,104800,637773680,248,247,248,247,2650
20250113,104700,637117083,247,248,248,247,4536
20250113,104600,635996670,248,247,248,247,62
20250113,104500,635981310,248,248,248,247,6963
20250113,104400,634261277,247,247,248,247,8161
20250113,104300,632240769,248,248,248,247,6062
20250113,104200,630742038,248,248,248,247,7892
20250113,104100,628788825,248,248,248,247,7430
20250113,104000,626949185,248,249,249,247,10023
20250113,103900,624470344,249,247,249,247,61148
20250113,103800,609354394,247,248,248,247,1239
20250113,103700,609047423,248,249,249,248,36897
20250113,103600,599896966,249,249,249,249,1564
20250113,103500,599507530,249,249,249,248,2978
20250113,103400,598767008,249,248,249,248,4601
20250113,103300,597623419,249,248,249,248,59714
20250113,103200,582813342,248,248,248,247,4906
20250113,103100,581598747,248,248,248,247,1120
20250113,103000,581321540,248,248,248,247,13450
20250113,102900,577986940,248,248,248,247,8717
20250113,102800,575825125,248,248,249,248,7153
20250113,102700,574051152,248,249,249,248,59799
20250113,102600,559218265,249,249,249,248,36267
20250113,102500,550187792,250,249,250,249,50122
20250113,102400,537707375,250,250,250,250,1659
20250113,102300,537292625,250,250,250,249,4871
20250113,102200,536074892,250,250,250,249,13057
20250113,102100,532822265,250,249,250,248,50492
20250113,102000,520250153,249,249,250,249,6045
20250113,101900,518739978,249,250,250,249,19690
20250113,101800,513837153,249,250,250,249,975
20250113,101700,513594003,249,250,250,249,20397
20250113,101600,508505349,250,249,250,249,21188
20250113,101500,503229411,249,249,250,248,33261
20250113,101400,494947100,250,249,250,249,616
20250113,101300,494793617,250,250,250,249,287
20250113,101200,494721966,249,250,250,249,3737
20250113,101100,493791284,250,250,250,249,8111
20250113,101000,491764357,249,250,250,249,12718
20250113,100900,488595441,250,250,250,250,22572
20250113,100800,482952441,250,249,250,249,24892
20250113,100700,476747114,249,249,249,248,8112
20250113,100600,474729576,248,250,250,248,76453
20250113,100500,455702968,250,250,250,249,2238
20250113,100400,455144468,250,250,250,249,7841
20250113,100300,453184898,250,252,252,249,126823
20250113,100200,421485619,252,252,252,251,299
20250113,100100,421410279,251,252,252,251,4577
20250113,100000,420260980,252,252,253,251,105195
20250113,095900,393851822,252,254,254,252,55036
20250113,095800,379954856,253,253,253,253,11757
20250113,095700,376980335,253,253,253,253,18414
20250113,095600,372321593,253,252,253,252,911
20250113,095500,372092013,252,253,253,251,14367
20250113,095400,368471528,252,252,253,252,5073
20250113,095300,367188131,253,252,253,252,36510
20250113,095200,357986105,253,253,253,252,856
20250113,095100,357770331,252,253,253,252,2545
20250113,095000,357126454,254,254,254,254,3170
20250113,094900,356321274,254,254,254,254,634
20250113,094800,356160238,254,254,254,253,2228
20250113,094700,355595846,254,253,254,253,6006
20250113,094600,354076322,253,253,253,253,10
20250113,094500,354073792,255,255,255,253,512
20250113,094400,353944102,253,253,253,253,17392
20250113,094300,349543926,253,253,253,253,33399
20250113,094200,341093979,253,255,255,253,7024
20250113,094100,339316901,253,255,255,253,26066
20250113,094000,332709750,255,254,255,254,1200
20250113,093900,332403950,255,255,256,255,36251
20250113,093800,323140708,255,255,255,255,12010
20250113,093700,320078158,254,254,254,254,1371
20250113,093600,319729924,254,254,254,254,69
20250113,093500,319712398,254,254,255,254,6528
20250113,093400,318054285,255,255,255,254,1171
20250113,093300,317756686,255,255,255,253,5640
20250113,093200,316319537,255,255,255,253,641
20250113,093100,316156670,255,252,255,252,70338
20250113,093000,298388334,251,250,251,250,39683
20250113,092900,288432184,250,250,251,249,100581
20250113,092800,263264603,250,249,251,249,39927
20250113,092700,253290159,249,251,251,249,31280
20250113,092600,245480667,251,252,252,250,61000
20250113,092500,230215293,251,252,252,251,3642
20250113,092400,229300631,252,252,252,251,20459
20250113,092300,224165072,252,252,252,251,33674
20250113,092200,215711244,252,252,252,251,7804
20250113,092100,213751686,252,252,252,251,11837
20250113,092000,210780199,252,251,253,251,18618
20250113,091900,206084926,253,251,253,251,24469
20250113,091800,199917311,252,253,253,250,128689
20250113,091700,167605917,252,254,254,252,54502
20250113,091600,153861830,254,253,254,252,56870
20250113,091500,139481073,254,255,255,254,16468
20250113,091400,135298199,255,255,255,255,5328
20250113,091300,133939559,255,257,257,255,107209
20250113,091200,106516921,257,257,257,257,48135
20250113,091100,94146226,258,258,258,257,8662
20250113,091000,91912541,258,259,259,258,12260
20250113,090900,88747231,259,258,259,258,10835
20250113,090800,85945573,259,260,260,258,9958
20250113,090700,83366219,260,261,261,257,40336
20250113,090600,72916967,261,262,262,261,40326
20250113,090500,62359460,262,260,263,260,14764
20250113,090400,58498023,260,259,260,258,57838
20250113,090300,43487341,259,261,262,259,48726
20250113,090200,30819423,261,260,261,259,5487
20250113,090100,29391202,258,258,259,257,41612
20250113,090000,18660080,258,259,259,256,72304