stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192400,671769621,234,234,234,234,39191
20250114,192300,671769621,234,234,234,234,0
20250114,192200,671769621,234,234,234,234,0
20250114,192100,671769621,234,234,234,234,0
20250114,192000,671769621,234,234,234,234,0
20250114,191900,671769621,234,234,234,234,0
20250114,191800,671769621,234,234,234,234,0
20250114,191700,671769621,234,234,234,234,0
20250114,191600,671769621,234,234,234,234,0
20250114,191500,671769621,234,234,234,234,0
20250114,191400,671769621,234,234,234,234,0
20250114,191300,671769621,234,234,234,234,0
20250114,191200,671769621,234,234,234,234,0
20250114,191100,671769621,234,234,234,234,0
20250114,191000,671769621,234,234,234,234,0
20250114,190900,671769621,234,234,234,234,0
20250114,190800,671769621,234,234,234,234,0
20250114,190700,671769621,234,234,234,234,0
20250114,190600,671769621,234,234,234,234,0
20250114,190500,671769621,234,234,234,234,0
20250114,190400,671769621,234,234,234,234,0
20250114,190300,671769621,234,234,234,234,0
20250114,190200,671769621,234,234,234,234,0
20250114,190100,671769621,234,234,234,234,0
20250114,190000,671769621,234,234,234,234,0
20250114,185900,671769621,234,234,234,234,0
20250114,185800,671769621,234,234,234,234,0
20250114,185700,671769621,234,234,234,234,0
20250114,185600,671769621,234,234,234,234,0
20250114,185500,671769621,234,234,234,234,0
20250114,185400,671769621,234,234,234,234,39191
20250114,185300,671769621,234,234,234,234,0
20250114,185200,671769621,234,234,234,234,0
20250114,185100,671769621,234,234,234,234,0
20250114,185000,671769621,234,234,234,234,0
20250114,184900,671769621,234,234,234,234,0
20250114,184800,671769621,234,234,234,234,0
20250114,184700,671769621,234,234,234,234,0
20250114,184600,671769621,234,234,234,234,0
20250114,184500,671769621,234,234,234,234,0
20250114,184400,671769621,234,234,234,234,0
20250114,184300,671769621,234,234,234,234,0
20250114,184200,671769621,234,234,234,234,0
20250114,184100,671769621,234,234,234,234,0
20250114,184000,671769621,234,234,234,234,0
20250114,183900,671769621,234,234,234,234,0
20250114,183800,671769621,234,234,234,234,0
20250114,183700,671769621,234,234,234,234,0
20250114,183600,671769621,234,234,234,234,0
20250114,183500,671769621,234,234,234,234,0
20250114,183400,671769621,234,234,234,234,0
20250114,183300,671769621,234,234,234,234,0
20250114,183200,671769621,234,234,234,234,0
20250114,183100,671769621,234,234,234,234,0
20250114,183000,671769621,234,234,234,234,0
20250114,182900,671769621,234,234,234,234,0
20250114,182800,671769621,234,234,234,234,0
20250114,182700,671769621,234,234,234,234,0
20250114,182600,671769621,234,234,234,234,0
20250114,182500,671769621,234,234,234,234,0
20250114,182400,671769621,234,234,234,234,39191
20250114,182300,671769621,234,234,234,234,0
20250114,182200,671769621,234,234,234,234,0
20250114,182100,671769621,234,234,234,234,0
20250114,182000,671769621,234,234,234,234,0
20250114,181900,671769621,234,234,234,234,0
20250114,181800,671769621,234,234,234,234,0
20250114,181700,671769621,234,234,234,234,0
20250114,181600,671769621,234,234,234,234,0
20250114,181500,671769621,234,234,234,234,0
20250114,181400,671769621,234,234,234,234,0
20250114,181300,671769621,234,234,234,234,0
20250114,181200,671769621,234,234,234,234,0
20250114,181100,671769621,234,234,234,234,0
20250114,181000,671769621,234,234,234,234,0
20250114,180900,671769621,234,234,234,234,0
20250114,180800,671769621,234,234,234,234,0
20250114,180700,671769621,234,234,234,234,0
20250114,180600,671769621,234,234,234,234,0
20250114,180500,671769621,234,234,234,234,0
20250114,180400,671769621,234,234,234,234,0
20250114,180300,671769621,234,234,234,234,0
20250114,180200,671769621,234,234,234,234,0
20250114,180100,671769621,234,234,234,234,0
20250114,180000,671769621,234,234,234,234,0
20250114,175900,671769621,234,234,234,234,0
20250114,175800,671769621,234,234,234,234,0
20250114,175700,671769621,234,234,234,234,0
20250114,175600,671769621,234,234,234,234,0
20250114,175500,671769621,234,234,234,234,0
20250114,175400,671769621,234,234,234,234,39191
20250114,175300,671769621,234,234,234,234,0
20250114,175200,671769621,234,234,234,234,0
20250114,175100,671769621,234,234,234,234,0
20250114,175000,671769621,234,234,234,234,0
20250114,174900,671769621,234,234,234,234,0
20250114,174800,671769621,234,234,234,234,0
20250114,174700,671769621,234,234,234,234,0
20250114,174600,671769621,234,234,234,234,0
20250114,174500,671769621,234,234,234,234,0
20250114,174400,671769621,234,234,234,234,0
20250114,174300,671769621,234,234,234,234,0
20250114,174200,671769621,234,234,234,234,0
20250114,174100,671769621,234,234,234,234,0
20250114,174000,671769621,234,234,234,234,0
20250114,173900,671769621,234,234,234,234,0
20250114,173800,671769621,234,234,234,234,0
20250114,173700,671769621,234,234,234,234,0
20250114,173600,671769621,234,234,234,234,0
20250114,173500,671769621,234,234,234,234,0
20250114,173400,671769621,234,234,234,234,0
20250114,173300,671769621,234,234,234,234,0
20250114,173200,671769621,234,234,234,234,0
20250114,173100,671769621,234,234,234,234,0
20250114,173000,671769621,234,234,234,234,0
20250114,172900,671769621,234,234,234,234,0
20250114,172800,671769621,234,234,234,234,0
20250114,172700,671769621,234,234,234,234,0
20250114,172600,671769621,234,234,234,234,0
20250114,172500,671769621,234,234,234,234,0
20250114,172400,671769621,234,234,234,234,39191
20250114,172300,671769621,234,234,234,234,0
20250114,172200,671769621,234,234,234,234,0
20250114,172100,671769621,234,234,234,234,0
20250114,172000,671769621,234,234,234,234,0
20250114,171900,671769621,234,234,234,234,0
20250114,171800,671769621,234,234,234,234,0
20250114,171700,671769621,234,234,234,234,0
20250114,171600,671769621,234,234,234,234,0
20250114,171500,671769621,234,234,234,234,0
20250114,171400,671769621,234,234,234,234,0
20250114,171300,671769621,234,234,234,234,0
20250114,171200,671769621,234,234,234,234,0
20250114,171100,671769621,234,234,234,234,0
20250114,171000,671769621,234,234,234,234,0
20250114,170900,671769621,234,234,234,234,0
20250114,170800,671769621,234,234,234,234,0
20250114,170700,671769621,234,234,234,234,0
20250114,170600,671769621,234,234,234,234,0
20250114,170500,671769621,234,234,234,234,0
20250114,170400,671769621,234,234,234,234,0
20250114,170300,671769621,234,234,234,234,0
20250114,170200,671769621,234,234,234,234,0
20250114,170100,671769621,234,234,234,234,0
20250114,170000,671769621,234,234,234,234,0
20250114,165900,671769621,234,234,234,234,0
20250114,165800,671769621,234,234,234,234,0
20250114,165700,671769621,234,234,234,234,0
20250114,165600,671769621,234,234,234,234,0
20250114,165500,671769621,234,234,234,234,0
20250114,165400,671769621,234,234,234,234,39191
20250114,165300,671769621,234,234,234,234,0
20250114,165200,671769621,234,234,234,234,0
20250114,165100,671769621,234,234,234,234,0
20250114,165000,671769621,234,234,234,234,0
20250114,164900,671769621,234,234,234,234,0
20250114,164800,671769621,234,234,234,234,0
20250114,164700,671769621,234,234,234,234,0
20250114,164600,671769621,234,234,234,234,0
20250114,164500,671769621,234,234,234,234,0
20250114,164400,671769621,234,234,234,234,0
20250114,164300,671769621,234,234,234,234,0
20250114,164200,671769621,234,234,234,234,0
20250114,164100,671769621,234,234,234,234,0
20250114,164000,671769621,234,234,234,234,0
20250114,163900,671769621,234,234,234,234,0
20250114,163800,671769621,234,234,234,234,0
20250114,163700,671769621,234,234,234,234,0
20250114,163600,671769621,234,234,234,234,0
20250114,163500,671769621,234,234,234,234,0
20250114,163400,671769621,234,234,234,234,0
20250114,163300,671769621,234,234,234,234,0
20250114,163200,671769621,234,234,234,234,0
20250114,163100,671769621,234,234,234,234,0
20250114,163000,671769621,234,234,234,234,0
20250114,162900,671769621,234,234,234,234,0
20250114,162800,671769621,234,234,234,234,0
20250114,162700,671769621,234,234,234,234,0
20250114,162600,671769621,234,234,234,234,0
20250114,162500,671769621,234,234,234,234,0
20250114,162400,671769621,234,234,234,234,39191
20250114,162300,671769621,234,234,234,234,0
20250114,162200,671769621,234,234,234,234,0
20250114,162100,671769621,234,234,234,234,0
20250114,162000,671769621,234,234,234,234,0
20250114,161900,671769621,234,234,234,234,0
20250114,161800,671769621,234,234,234,234,0
20250114,161700,671769621,234,234,234,234,0
20250114,161600,671769621,234,234,234,234,0
20250114,161500,671769621,234,234,234,234,0
20250114,161400,671769621,234,234,234,234,0
20250114,161300,671769621,234,234,234,234,0
20250114,161200,671769621,234,234,234,234,0
20250114,161100,671769621,234,234,234,234,0
20250114,161000,671769621,234,234,234,234,0
20250114,160900,671769621,234,234,234,234,0
20250114,160800,671769621,234,234,234,234,0
20250114,160700,671769621,234,234,234,234,0
20250114,160600,671769621,234,234,234,234,0
20250114,160500,671769621,234,234,234,234,0
20250114,160400,671769621,234,234,234,234,0
20250114,160300,671769621,234,234,234,234,0
20250114,160200,671769621,234,234,234,234,0
20250114,160100,671769621,234,234,234,234,0
20250114,160000,671769621,234,234,234,234,0
20250114,155900,671769621,234,234,234,234,0
20250114,155800,671769621,234,234,234,234,0
20250114,155700,671769621,234,234,234,234,0
20250114,155600,671769621,234,234,234,234,0
20250114,155500,671769621,234,234,234,234,0
20250114,155400,671769621,234,234,234,234,39191
20250114,155300,671769621,234,234,234,234,0
20250114,155200,671769621,234,234,234,234,0
20250114,155100,671769621,234,234,234,234,0
20250114,155000,671769621,234,234,234,234,0
20250114,154900,671769621,234,234,234,234,0
20250114,154800,671769621,234,234,234,234,0
20250114,154700,671769621,234,234,234,234,0
20250114,154600,671769621,234,234,234,234,0
20250114,154500,671769621,234,234,234,234,0
20250114,154400,671769621,234,234,234,234,0
20250114,154300,671769621,234,234,234,234,0
20250114,154200,671769621,234,234,234,234,0
20250114,154100,671769621,234,234,234,234,0
20250114,154000,671769621,234,234,234,234,0
20250114,153900,671769621,234,234,234,234,0
20250114,153800,671769621,234,234,234,234,0
20250114,153700,671769621,234,234,234,234,0
20250114,153600,671769621,234,234,234,234,0
20250114,153500,671769621,234,234,234,234,0
20250114,153400,671769621,234,234,234,234,0
20250114,153300,671769621,234,234,234,234,0
20250114,153200,671769621,234,234,234,234,0
20250114,153100,671769621,234,234,234,234,0
20250114,153000,671769621,234,234,234,234,39191
20250114,152900,662598927,234,234,234,234,0
20250114,152800,662598927,234,234,234,234,0
20250114,152700,662598927,234,234,234,234,0
20250114,152600,662598927,234,234,234,234,0
20250114,152500,662598927,234,234,234,234,0
20250114,152400,662598927,234,234,234,234,0
20250114,152300,662598927,234,234,234,234,0
20250114,152200,662598927,234,234,234,234,0
20250114,152100,662598927,234,234,234,234,0
20250114,152000,662598927,234,234,234,234,0
20250114,151900,662598927,234,235,235,234,5456
20250114,151800,661317196,235,235,235,234,1305
20250114,151700,661011088,235,234,235,234,11212
20250114,151600,658386980,235,234,235,234,2342
20250114,151500,657836952,235,234,235,234,544
20250114,151400,657709556,234,234,235,234,1786
20250114,151300,657291631,234,234,234,234,1992
20250114,151200,656825503,234,234,234,234,285
20250114,151100,656758813,234,235,235,234,6659
20250114,151000,655200466,234,235,235,234,6602
20250114,150900,653655348,235,234,235,234,8665
20250114,150800,651627195,235,234,235,234,10296
20250114,150700,649207641,235,235,235,234,1147
20250114,150600,648938437,235,234,235,234,1474
20250114,150500,648592063,235,234,235,234,11
20250114,150400,648589488,234,235,235,234,8821
20250114,150300,646517296,235,235,235,235,9432
20250114,150200,644300776,235,235,235,234,2984
20250114,150100,643601536,235,236,236,235,13948
20250114,150000,640323223,236,236,236,236,4550
20250114,145900,639249423,236,236,236,235,2334
20250114,145800,638698604,236,236,236,236,10392
20250114,145700,636246092,236,236,236,236,21203
20250114,145600,631242184,236,235,236,235,15803
20250114,145500,627518045,235,235,235,235,5137
20250114,145400,626310850,235,234,235,233,12020
20250114,145300,623497841,234,234,234,234,10314
20250114,145200,621084365,234,234,234,234,1100
20250114,145100,620826965,234,234,234,234,1020
20250114,145000,620588285,234,234,234,234,8
20250114,144900,620586413,234,234,234,234,5
20250114,144800,620585243,234,234,234,234,10
20250114,144700,620582903,234,234,234,234,594
20250114,144600,620443907,234,234,234,234,1000
20250114,144500,620209907,234,234,234,234,1821
20250114,144400,619783793,234,234,234,234,210
20250114,144300,619734653,234,234,234,234,0
20250114,144200,619734653,234,234,234,234,11
20250114,144100,619732079,234,234,234,234,168
20250114,144000,619692767,234,234,234,234,128
20250114,143900,619662815,233,234,234,233,4132
20250114,143800,618699459,234,234,234,233,1088
20250114,143700,618444868,234,234,234,234,11137
20250114,143600,615838810,234,233,234,233,515
20250114,143500,615718314,234,234,234,234,1403
20250114,143400,615390012,234,234,234,234,1251
20250114,143300,615097278,234,234,234,234,10
20250114,143200,615094938,234,234,234,234,30
20250114,143100,615087918,234,234,234,234,19
20250114,143000,615083472,234,234,235,234,12194
20250114,142900,612230075,234,235,235,234,3114
20250114,142800,611499285,235,235,235,235,119
20250114,142700,611471320,234,235,235,234,2130
20250114,142600,610972687,234,234,235,234,1461
20250114,142500,610629804,235,235,235,234,68
20250114,142400,610613874,235,235,235,234,9493
20250114,142300,608392141,234,235,235,234,103
20250114,142200,608367937,235,234,235,234,1061
20250114,142100,608119502,235,235,235,234,11074
20250114,142000,605527764,235,235,235,235,17
20250114,141900,605523769,236,235,236,235,1132
20250114,141800,605257731,236,235,236,235,6259
20250114,141700,603786781,236,235,236,235,4767
20250114,141600,602666470,235,235,235,235,5565
20250114,141500,601358695,235,235,235,235,407
20250114,141400,601263050,235,235,235,235,9413
20250114,141300,599050995,235,235,235,235,1
20250114,141200,599050760,235,235,235,235,203
20250114,141100,599003055,235,235,235,235,0
20250114,141000,599003055,235,235,235,234,53
20250114,140900,598990601,235,234,235,234,1198
20250114,140800,598710120,234,235,235,233,2498
20250114,140700,598124702,235,235,235,234,2027
20250114,140600,597650357,235,234,235,234,4328
20250114,140500,596637577,234,234,235,233,23469
20250114,140400,591145935,233,233,233,232,63493
20250114,140300,576392429,233,233,233,232,1162
20250114,140200,576121690,233,233,233,232,688
20250114,140100,575961723,232,233,233,232,14407
20250114,140000,572608578,233,233,234,233,75647
20250114,135900,554982162,233,234,234,233,1722
20250114,135800,554580931,234,235,235,234,31829
20250114,135700,547132730,235,235,235,234,1556
20250114,135600,546768523,235,235,235,234,3565
20250114,135500,545930752,235,235,235,234,618
20250114,135400,545786112,235,235,235,235,9
20250114,135300,545783997,235,235,235,234,1326
20250114,135200,545472596,235,235,235,234,540
20250114,135100,545345979,234,236,236,234,105443
20250114,135000,520568152,236,236,236,236,34
20250114,134900,520560128,236,236,236,236,63
20250114,134800,520545260,236,236,236,236,11
20250114,134700,520542664,236,236,236,236,4
20250114,134600,520541720,236,236,236,236,4
20250114,134500,520540776,236,236,236,236,735
20250114,134400,520367316,236,236,236,235,7370
20250114,134300,518629202,236,236,236,235,2182
20250114,134200,518116250,236,236,237,236,18733
20250114,134100,513694954,237,237,237,237,15
20250114,134000,513691399,237,237,237,237,2
20250114,133900,513690925,237,237,237,237,5001
20250114,133800,512505688,237,236,237,236,23
20250114,133700,512500238,236,237,237,236,23
20250114,133600,512494809,237,237,237,237,3362
20250114,133500,511698015,237,237,237,237,0
20250114,133400,511698015,237,236,237,236,23772
20250114,133300,506085227,236,237,237,236,4311
20250114,133200,505067730,237,237,237,237,0
20250114,133100,505067730,237,237,237,237,8
20250114,133000,505065834,237,237,237,237,1200
20250114,132900,504781434,237,237,237,237,1000
20250114,132800,504544434,236,237,237,236,15
20250114,132700,504540889,236,236,236,236,808
20250114,132600,504350201,237,236,237,236,883
20250114,132500,504141735,237,237,237,236,75
20250114,132400,504123998,237,237,237,237,10
20250114,132300,504121628,237,237,237,237,24
20250114,132200,504115940,237,236,237,236,537
20250114,132100,503989200,237,237,237,237,2138
20250114,132000,503482494,237,237,237,236,1487
20250114,131900,503131415,237,236,237,236,10557
20250114,131800,500639907,237,236,237,235,3512
20250114,131700,499812948,237,236,237,236,30998
20250114,131600,492497411,236,237,237,236,140
20250114,131500,492464341,237,237,237,237,22
20250114,131400,492459127,237,237,237,237,30
20250114,131300,492452017,237,237,237,236,988
20250114,131200,492217874,237,237,237,237,70
20250114,131100,492201284,236,237,237,236,5
20250114,131000,492200101,237,237,237,237,311
20250114,130900,492126394,237,237,237,237,12
20250114,130800,492123550,236,236,236,236,0
20250114,130700,492123550,236,236,236,236,7274
20250114,130600,490406886,236,236,236,236,686
20250114,130500,490244990,235,236,236,235,2163
20250114,130400,489736222,236,236,236,236,0
20250114,130300,489736222,236,237,237,236,912
20250114,130200,489520857,236,236,236,236,5000
20250114,130100,488340857,237,236,237,236,5486
20250114,130000,487046146,237,237,237,237,1
20250114,125900,487045909,236,237,237,236,2419
20250114,125800,486475013,236,236,236,236,3
20250114,125700,486474305,237,237,237,237,200
20250114,125600,486426905,237,236,237,236,3436
20250114,125500,485615773,237,237,237,237,100
20250114,125400,485592073,237,237,237,237,1
20250114,125300,485591836,236,237,237,236,16
20250114,125200,485588054,237,236,237,236,7527
20250114,125100,483811670,236,237,237,236,24
20250114,125000,483805986,237,237,237,237,0
20250114,124900,483805986,237,236,237,236,6684
20250114,124800,482228561,237,236,237,236,15
20250114,124700,482225009,237,237,237,237,44
20250114,124600,482214581,237,237,237,237,61
20250114,124500,482200124,237,237,237,237,162
20250114,124400,482161730,237,236,237,236,88
20250114,124300,482140957,237,237,237,236,10644
20250114,124200,479628929,237,236,237,236,29
20250114,124100,479622073,236,236,236,236,1278
20250114,124000,479320465,236,236,237,236,6405
20250114,123900,477804366,237,237,237,237,160
20250114,123800,477766446,237,237,237,237,13
20250114,123700,477763365,237,237,237,237,119
20250114,123600,477735162,237,237,237,237,1
20250114,123500,477734925,237,237,237,237,102
20250114,123400,477710751,237,237,237,237,0
20250114,123300,477710751,237,237,237,237,101
20250114,123200,477686814,237,237,237,237,1001
20250114,123100,477449577,237,237,237,236,2870
20250114,123000,476772215,237,237,237,237,2
20250114,122900,476771741,238,238,238,238,0
20250114,122800,476771741,238,238,238,236,28014
20250114,122700,470148704,238,238,238,238,12
20250114,122600,470145848,237,238,238,237,17
20250114,122500,470141809,238,238,238,238,301
20250114,122400,470070171,238,238,238,237,112
20250114,122300,470043518,238,237,238,237,2539
20250114,122200,469441752,237,238,238,237,8
20250114,122100,469439855,238,238,238,238,0
20250114,122000,469439855,238,238,238,237,618
20250114,121900,469293280,238,237,238,237,1197
20250114,121800,469009563,238,238,238,238,592
20250114,121700,468868667,238,237,238,237,121
20250114,121600,468839981,238,238,238,238,0
20250114,121500,468839981,238,237,238,237,15
20250114,121400,468836415,238,237,239,237,4324
20250114,121300,467806987,239,238,239,238,20404
20250114,121200,462950829,238,238,238,238,1017
20250114,121100,462708783,237,237,237,237,3000
20250114,121000,461997783,237,237,237,237,10
20250114,120900,461995413,238,238,238,237,222
20250114,120800,461942677,238,238,238,238,0
20250114,120700,461942677,238,238,238,238,30
20250114,120600,461935537,238,238,238,238,2
20250114,120500,461935061,237,238,238,237,49
20250114,120400,461923435,238,238,238,238,104
20250114,120300,461898683,238,238,238,238,1
20250114,120200,461898445,238,238,238,238,175
20250114,120100,461856795,238,238,238,238,11
20250114,120000,461854177,238,237,238,237,1020
20250114,115900,461612417,237,238,238,237,10022
20250114,115800,459237181,238,237,238,237,17959
20250114,115700,454980895,237,237,237,237,156
20250114,115600,454943923,237,237,237,237,3
20250114,115500,454943212,237,236,237,236,931
20250114,115400,454723480,236,237,237,236,105
20250114,115300,454698695,236,236,236,236,0
20250114,115200,454698695,236,236,236,236,0
20250114,115100,454698695,236,236,236,236,0
20250114,115000,454698695,236,236,237,236,10004
20250114,114900,452337748,236,236,236,236,1536
20250114,114800,451975252,236,236,236,236,0
20250114,114700,451975252,236,237,237,236,536
20250114,114600,451848751,237,237,237,237,0
20250114,114500,451848751,237,236,237,236,2017
20250114,114400,451372722,237,237,237,237,103
20250114,114300,451348311,237,237,237,237,0
20250114,114200,451348311,237,237,237,237,0
20250114,114100,451348311,237,236,237,236,869
20250114,114000,451143206,237,236,237,236,1710
20250114,113900,450738053,236,237,237,236,21
20250114,113800,450733096,237,236,237,236,1265
20250114,113700,450434525,237,237,237,237,100
20250114,113600,450410825,237,237,237,237,4
20250114,113500,450409877,237,237,237,237,20
20250114,113400,450405137,237,237,237,237,0
20250114,113300,450405137,237,236,237,236,11790
20250114,113200,447621752,236,236,236,236,502
20250114,113100,447503280,237,237,237,237,1388
20250114,113000,447174324,237,237,237,237,107
20250114,112900,447148965,237,237,237,237,124
20250114,112800,447119577,237,237,237,237,30
20250114,112700,447112467,237,237,237,237,502
20250114,112600,446993493,237,237,237,237,27
20250114,112500,446987094,237,237,237,237,9
20250114,112400,446984961,237,237,237,237,0
20250114,112300,446984961,237,237,237,236,158
20250114,112200,446947565,237,237,238,237,416
20250114,112100,446848873,237,237,237,237,1001
20250114,112000,446611636,237,238,238,237,1100
20250114,111900,446350836,237,237,237,237,14105
20250114,111800,443007951,237,236,237,236,5630
20250114,111700,441675644,237,237,237,237,5004
20250114,111600,440489696,237,236,237,236,5214
20250114,111500,439259179,237,237,237,237,0
20250114,111400,439259179,237,238,238,237,5493
20250114,111300,437957306,238,237,238,237,21292
20250114,111200,432911070,237,237,237,237,636
20250114,111100,432760338,237,237,237,237,600
20250114,111000,432618138,237,236,237,236,1113
20250114,110900,432355407,237,236,237,236,17654
20250114,110800,428189039,237,236,237,236,392
20250114,110700,428096518,237,237,237,237,0
20250114,110600,428096518,237,236,237,236,700
20250114,110500,427930749,237,237,237,237,0
20250114,110400,427930749,237,237,237,237,50
20250114,110300,427918899,236,236,236,235,4043
20250114,110200,426968618,236,236,236,236,568
20250114,110100,426834570,236,236,236,236,729
20250114,110000,426662526,236,236,237,236,13731
20250114,105900,423421998,236,237,237,236,82
20250114,105800,423402612,237,236,237,236,14022
20250114,105700,420093400,237,237,237,237,14
20250114,105600,420090082,236,237,237,236,24183
20250114,105500,414369045,237,237,237,237,567
20250114,105400,414234666,237,237,237,237,3096
20250114,105300,413500914,237,238,238,237,15338
20250114,105200,409864298,238,238,238,237,43087
20250114,105100,399630028,239,239,239,239,1
20250114,105000,399629789,239,239,239,239,27
20250114,104900,399623336,239,237,239,237,31656
20250114,104800,392109033,238,238,238,237,17750
20250114,104700,387885237,237,238,238,237,1616
20250114,104600,387501125,238,237,238,237,3886
20250114,104500,386580135,238,238,238,238,307
20250114,104400,386507069,238,239,239,238,18959
20250114,104300,381991928,239,239,240,239,3929
20250114,104200,381052743,240,240,240,239,1349
20250114,104100,380729483,239,240,240,239,13902
20250114,104000,377405806,240,240,240,239,10967
20250114,103900,374784543,240,241,241,240,672
20250114,103800,374623145,241,238,241,238,97301
20250114,103700,351293380,238,237,238,237,25898
20250114,103600,345155553,237,236,237,236,15155
20250114,103500,341576770,236,235,236,235,21299
20250114,103400,336550208,236,236,236,235,736
20250114,103300,336376525,236,237,237,235,14892
20250114,103200,332863208,237,237,237,237,101
20250114,103100,332839271,237,236,237,236,18519
20250114,103000,328463787,236,236,236,236,104
20250114,102900,328439243,236,236,236,235,1047
20250114,102800,328192196,235,237,237,235,48720
20250114,102700,316712901,236,237,237,236,622
20250114,102600,316565510,237,237,237,237,1153
20250114,102500,316292249,237,237,237,237,1210
20250114,102400,316005479,237,237,237,237,210
20250114,102300,315955709,237,237,237,237,206
20250114,102200,315906887,237,237,237,236,13934
20250114,102100,312606285,237,236,237,236,24687
20250114,102000,306779944,235,236,236,235,2391
20250114,101900,306215711,236,236,236,236,110
20250114,101800,306189751,236,236,236,236,1111
20250114,101700,305927555,236,237,237,236,2754
20250114,101600,305275031,237,237,237,237,1284
20250114,101500,304970723,236,236,237,235,14047
20250114,101400,301665821,235,237,237,235,27367
20250114,101300,295217746,237,236,237,236,9142
20250114,101200,293060092,236,237,237,236,84
20250114,101100,293040203,237,237,237,237,2
20250114,101000,293039729,237,236,237,236,15747
20250114,100900,289323269,236,237,237,236,5741
20250114,100800,287962656,237,237,237,236,4428
20250114,100700,286914690,237,236,237,236,1238
20250114,100600,286622301,236,237,237,236,381
20250114,100500,286532020,238,237,238,237,179
20250114,100400,286489583,238,237,238,236,1858
20250114,100300,286049238,238,237,238,237,11251
20250114,100200,283382741,237,236,238,235,25846
20250114,100100,277275502,236,235,236,235,3450
20250114,100000,276464719,235,236,236,235,2996
20250114,095900,275759664,235,236,236,235,9088
20250114,095800,273622894,236,236,236,235,7842
20250114,095700,271777527,236,236,236,235,19457
20250114,095600,267203449,236,236,236,235,472
20250114,095500,267092233,236,237,237,235,84492
20250114,095400,247188669,237,237,237,236,1514
20250114,095300,246830245,237,238,238,237,54308
20250114,095200,233957241,238,238,238,237,1622
20250114,095100,233572205,238,238,238,237,3708
20250114,095000,232693201,238,237,238,237,4044
20250114,094900,231734573,237,238,238,237,7125
20250114,094800,230038853,238,238,238,237,4392
20250114,094700,228994559,237,238,238,237,1903
20250114,094600,228541648,238,238,238,238,9009
20250114,094500,226397506,238,238,238,238,383
20250114,094400,226306352,238,238,239,237,16339
20250114,094300,222427614,238,239,239,238,1556
20250114,094200,222057020,239,238,239,238,36187
20250114,094100,213426967,239,239,239,239,263
20250114,094000,213364110,239,239,239,238,1284
20250114,093900,213057237,239,238,239,238,35393
20250114,093800,204613600,237,238,238,237,4577
20250114,093700,203524286,238,238,238,237,471
20250114,093600,203412648,237,237,238,237,5410
20250114,093500,202125172,238,237,238,237,19213
20250114,093400,197571610,238,238,239,238,19834
20250114,093300,192851107,239,239,239,239,720
20250114,093200,192679027,239,239,240,238,27603
20250114,093100,186082158,239,239,239,238,2218
20250114,093000,185552487,238,238,239,238,2839
20250114,092900,184876274,238,239,239,238,54339
20250114,092800,171934546,239,239,239,239,18508
20250114,092700,167511134,239,239,239,238,444
20250114,092600,167405345,240,239,240,239,15808
20250114,092500,163627197,240,239,240,239,27893
20250114,092400,156946150,240,239,240,239,14923
20250114,092300,153366130,240,241,241,240,8102
20250114,092200,151421585,240,241,241,240,136
20250114,092100,151388909,240,243,243,240,9002
20250114,092000,149222524,243,241,243,240,11249
20250114,091900,146514511,242,240,242,240,92777
20250114,091800,124195976,240,239,240,238,10185
20250114,091700,121762569,240,240,240,239,23445
20250114,091600,116156971,240,240,240,239,13381
20250114,091500,112957301,240,239,240,238,60796
20250114,091400,98428441,239,240,240,238,11445
20250114,091300,95693161,240,241,241,240,42174
20250114,091200,85565716,241,241,242,241,49037
20250114,091100,73741174,241,243,243,240,52795
20250114,091000,61014041,243,242,244,241,50044
20250114,090900,48873448,242,243,243,242,5539
20250114,090800,47531856,243,242,243,242,9056
20250114,090700,45331329,242,242,243,241,27827
20250114,090600,38597263,243,246,246,241,42636
20250114,090500,28237069,245,247,247,245,33850
20250114,090400,19927775,247,247,249,247,27233
20250114,090300,13190800,246,246,247,246,7741
20250114,090200,11284420,246,245,246,245,5736
20250114,090100,9879048,245,244,245,244,12122
20250114,090000,6920261,244,246,247,244,28209