stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192300,6014555203,246,246,246,246,60414
20250115,192200,6014555203,246,246,246,246,0
20250115,192100,6014555203,246,246,246,246,0
20250115,192000,6014555203,246,246,246,246,0
20250115,191900,6014555203,246,246,246,246,0
20250115,191800,6014555203,246,246,246,246,0
20250115,191700,6014555203,246,246,246,246,0
20250115,191600,6014555203,246,246,246,246,0
20250115,191500,6014555203,246,246,246,246,0
20250115,191400,6014555203,246,246,246,246,0
20250115,191300,6014555203,246,246,246,246,0
20250115,191200,6014555203,246,246,246,246,0
20250115,191100,6014555203,246,246,246,246,0
20250115,191000,6014555203,246,246,246,246,0
20250115,190900,6014555203,246,246,246,246,0
20250115,190800,6014555203,246,246,246,246,0
20250115,190700,6014555203,246,246,246,246,0
20250115,190600,6014555203,246,246,246,246,0
20250115,190500,6014555203,246,246,246,246,0
20250115,190400,6014555203,246,246,246,246,0
20250115,190300,6014555203,246,246,246,246,0
20250115,190200,6014555203,246,246,246,246,0
20250115,190100,6014555203,246,246,246,246,0
20250115,190000,6014555203,246,246,246,246,0
20250115,185900,6014555203,246,246,246,246,0
20250115,185800,6014555203,246,246,246,246,0
20250115,185700,6014555203,246,246,246,246,0
20250115,185600,6014555203,246,246,246,246,0
20250115,185500,6014555203,246,246,246,246,0
20250115,185400,6014555203,246,246,246,246,0
20250115,185300,6014555203,246,246,246,246,60414
20250115,185200,6014555203,246,246,246,246,0
20250115,185100,6014555203,246,246,246,246,0
20250115,185000,6014555203,246,246,246,246,0
20250115,184900,6014555203,246,246,246,246,0
20250115,184800,6014555203,246,246,246,246,0
20250115,184700,6014555203,246,246,246,246,0
20250115,184600,6014555203,246,246,246,246,0
20250115,184500,6014555203,246,246,246,246,0
20250115,184400,6014555203,246,246,246,246,0
20250115,184300,6014555203,246,246,246,246,0
20250115,184200,6014555203,246,246,246,246,0
20250115,184100,6014555203,246,246,246,246,0
20250115,184000,6014555203,246,246,246,246,0
20250115,183900,6014555203,246,246,246,246,0
20250115,183800,6014555203,246,246,246,246,0
20250115,183700,6014555203,246,246,246,246,0
20250115,183600,6014555203,246,246,246,246,0
20250115,183500,6014555203,246,246,246,246,0
20250115,183400,6014555203,246,246,246,246,0
20250115,183300,6014555203,246,246,246,246,0
20250115,183200,6014555203,246,246,246,246,0
20250115,183100,6014555203,246,246,246,246,0
20250115,183000,6014555203,246,246,246,246,0
20250115,182900,6014555203,246,246,246,246,0
20250115,182800,6014555203,246,246,246,246,0
20250115,182700,6014555203,246,246,246,246,0
20250115,182600,6014555203,246,246,246,246,0
20250115,182500,6014555203,246,246,246,246,0
20250115,182400,6014555203,246,246,246,246,0
20250115,182300,6014555203,246,246,246,246,60414
20250115,182200,6014555203,246,246,246,246,0
20250115,182100,6014555203,246,246,246,246,0
20250115,182000,6014555203,246,246,246,246,0
20250115,181900,6014555203,246,246,246,246,0
20250115,181800,6014555203,246,246,246,246,0
20250115,181700,6014555203,246,246,246,246,0
20250115,181600,6014555203,246,246,246,246,0
20250115,181500,6014555203,246,246,246,246,0
20250115,181400,6014555203,246,246,246,246,0
20250115,181300,6014555203,246,246,246,246,0
20250115,181200,6014555203,246,246,246,246,0
20250115,181100,6014555203,246,246,246,246,0
20250115,181000,6014555203,246,246,246,246,0
20250115,180900,6014555203,246,246,246,246,0
20250115,180800,6014555203,246,246,246,246,0
20250115,180700,6014555203,246,246,246,246,0
20250115,180600,6014555203,246,246,246,246,0
20250115,180500,6014555203,246,246,246,246,0
20250115,180400,6014555203,246,246,246,246,0
20250115,180300,6014555203,246,246,246,246,0
20250115,180200,6014555203,246,246,246,246,0
20250115,180100,6014555203,246,246,246,246,0
20250115,180000,6014555203,246,246,246,246,0
20250115,175900,6014555203,246,246,246,246,0
20250115,175800,6014555203,246,246,246,246,0
20250115,175700,6014555203,246,246,246,246,0
20250115,175600,6014555203,246,246,246,246,0
20250115,175500,6014555203,246,246,246,246,0
20250115,175400,6014555203,246,246,246,246,0
20250115,175300,6014555203,246,246,246,246,60414
20250115,175200,6014555203,246,246,246,246,0
20250115,175100,6014555203,246,246,246,246,0
20250115,175000,6014555203,246,246,246,246,0
20250115,174900,6014555203,246,246,246,246,0
20250115,174800,6014555203,246,246,246,246,0
20250115,174700,6014555203,246,246,246,246,0
20250115,174600,6014555203,246,246,246,246,0
20250115,174500,6014555203,246,246,246,246,0
20250115,174400,6014555203,246,246,246,246,0
20250115,174300,6014555203,246,246,246,246,0
20250115,174200,6014555203,246,246,246,246,0
20250115,174100,6014555203,246,246,246,246,0
20250115,174000,6014555203,246,246,246,246,0
20250115,173900,6014555203,246,246,246,246,0
20250115,173800,6014555203,246,246,246,246,0
20250115,173700,6014555203,246,246,246,246,0
20250115,173600,6014555203,246,246,246,246,0
20250115,173500,6014555203,246,246,246,246,0
20250115,173400,6014555203,246,246,246,246,0
20250115,173300,6014555203,246,246,246,246,0
20250115,173200,6014555203,246,246,246,246,0
20250115,173100,6014555203,246,246,246,246,0
20250115,173000,6014555203,246,246,246,246,0
20250115,172900,6014555203,246,246,246,246,0
20250115,172800,6014555203,246,246,246,246,0
20250115,172700,6014555203,246,246,246,246,0
20250115,172600,6014555203,246,246,246,246,0
20250115,172500,6014555203,246,246,246,246,0
20250115,172400,6014555203,246,246,246,246,0
20250115,172300,6014555203,246,246,246,246,60414
20250115,172200,6014555203,246,246,246,246,0
20250115,172100,6014555203,246,246,246,246,0
20250115,172000,6014555203,246,246,246,246,0
20250115,171900,6014555203,246,246,246,246,0
20250115,171800,6014555203,246,246,246,246,0
20250115,171700,6014555203,246,246,246,246,0
20250115,171600,6014555203,246,246,246,246,0
20250115,171500,6014555203,246,246,246,246,0
20250115,171400,6014555203,246,246,246,246,0
20250115,171300,6014555203,246,246,246,246,0
20250115,171200,6014555203,246,246,246,246,0
20250115,171100,6014555203,246,246,246,246,0
20250115,171000,6014555203,246,246,246,246,0
20250115,170900,6014555203,246,246,246,246,0
20250115,170800,6014555203,246,246,246,246,0
20250115,170700,6014555203,246,246,246,246,0
20250115,170600,6014555203,246,246,246,246,0
20250115,170500,6014555203,246,246,246,246,0
20250115,170400,6014555203,246,246,246,246,0
20250115,170300,6014555203,246,246,246,246,0
20250115,170200,6014555203,246,246,246,246,0
20250115,170100,6014555203,246,246,246,246,0
20250115,170000,6014555203,246,246,246,246,0
20250115,165900,6014555203,246,246,246,246,0
20250115,165800,6014555203,246,246,246,246,0
20250115,165700,6014555203,246,246,246,246,0
20250115,165600,6014555203,246,246,246,246,0
20250115,165500,6014555203,246,246,246,246,0
20250115,165400,6014555203,246,246,246,246,0
20250115,165300,6014555203,246,246,246,246,60414
20250115,165200,6014555203,246,246,246,246,0
20250115,165100,6014555203,246,246,246,246,0
20250115,165000,6014555203,246,246,246,246,0
20250115,164900,6014555203,246,246,246,246,0
20250115,164800,6014555203,246,246,246,246,0
20250115,164700,6014555203,246,246,246,246,0
20250115,164600,6014555203,246,246,246,246,0
20250115,164500,6014555203,246,246,246,246,0
20250115,164400,6014555203,246,246,246,246,0
20250115,164300,6014555203,246,246,246,246,0
20250115,164200,6014555203,246,246,246,246,0
20250115,164100,6014555203,246,246,246,246,0
20250115,164000,6014555203,246,246,246,246,0
20250115,163900,6014555203,246,246,246,246,0
20250115,163800,6014555203,246,246,246,246,0
20250115,163700,6014555203,246,246,246,246,0
20250115,163600,6014555203,246,246,246,246,0
20250115,163500,6014555203,246,246,246,246,0
20250115,163400,6014555203,246,246,246,246,0
20250115,163300,6014555203,246,246,246,246,0
20250115,163200,6014555203,246,246,246,246,0
20250115,163100,6014555203,246,246,246,246,0
20250115,163000,6014555203,246,246,246,246,0
20250115,162900,6014555203,246,246,246,246,0
20250115,162800,6014555203,246,246,246,246,0
20250115,162700,6014555203,246,246,246,246,0
20250115,162600,6014555203,246,246,246,246,0
20250115,162500,6014555203,246,246,246,246,0
20250115,162400,6014555203,246,246,246,246,0
20250115,162300,6014555203,246,246,246,246,60414
20250115,162200,6014555203,246,246,246,246,0
20250115,162100,6014555203,246,246,246,246,0
20250115,162000,6014555203,246,246,246,246,0
20250115,161900,6014555203,246,246,246,246,0
20250115,161800,6014555203,246,246,246,246,0
20250115,161700,6014555203,246,246,246,246,0
20250115,161600,6014555203,246,246,246,246,0
20250115,161500,6014555203,246,246,246,246,0
20250115,161400,6014555203,246,246,246,246,0
20250115,161300,6014555203,246,246,246,246,0
20250115,161200,6014555203,246,246,246,246,0
20250115,161100,6014555203,246,246,246,246,0
20250115,161000,6014555203,246,246,246,246,0
20250115,160900,6014555203,246,246,246,246,0
20250115,160800,6014555203,246,246,246,246,0
20250115,160700,6014555203,246,246,246,246,0
20250115,160600,6014555203,246,246,246,246,0
20250115,160500,6014555203,246,246,246,246,0
20250115,160400,6014555203,246,246,246,246,0
20250115,160300,6014555203,246,246,246,246,0
20250115,160200,6014555203,246,246,246,246,0
20250115,160100,6014555203,246,246,246,246,0
20250115,160000,6014555203,246,246,246,246,0
20250115,155900,6014555203,246,246,246,246,0
20250115,155800,6014555203,246,246,246,246,0
20250115,155700,6014555203,246,246,246,246,0
20250115,155600,6014555203,246,246,246,246,0
20250115,155500,6014555203,246,246,246,246,0
20250115,155400,6014555203,246,246,246,246,0
20250115,155300,6014555203,246,246,246,246,60414
20250115,155200,6014555203,246,246,246,246,0
20250115,155100,6014555203,246,246,246,246,0
20250115,155000,6014555203,246,246,246,246,0
20250115,154900,6014555203,246,246,246,246,0
20250115,154800,6014555203,246,246,246,246,0
20250115,154700,6014555203,246,246,246,246,0
20250115,154600,6014555203,246,246,246,246,0
20250115,154500,6014555203,246,246,246,246,0
20250115,154400,6014555203,246,246,246,246,0
20250115,154300,6014555203,246,246,246,246,0
20250115,154200,6014555203,246,246,246,246,0
20250115,154100,6014555203,246,246,246,246,0
20250115,154000,6014555203,246,246,246,246,0
20250115,153900,6014555203,246,246,246,246,0
20250115,153800,6014555203,246,246,246,246,0
20250115,153700,6014555203,246,246,246,246,0
20250115,153600,6014555203,246,246,246,246,0
20250115,153500,6014555203,246,246,246,246,0
20250115,153400,6014555203,246,246,246,246,0
20250115,153300,6014555203,246,246,246,246,0
20250115,153200,6014555203,246,246,246,246,0
20250115,153100,6014555203,246,246,246,246,0
20250115,153000,6014555203,246,246,246,246,60414
20250115,152900,5999693359,245,245,245,245,0
20250115,152800,5999693359,245,245,245,245,0
20250115,152700,5999693359,245,245,245,245,0
20250115,152600,5999693359,245,245,245,245,0
20250115,152500,5999693359,245,245,245,245,0
20250115,152400,5999693359,245,245,245,245,0
20250115,152300,5999693359,245,245,245,245,0
20250115,152200,5999693359,245,245,245,245,0
20250115,152100,5999693359,245,245,245,245,0
20250115,152000,5999693359,245,245,245,245,0
20250115,151900,5999693359,245,245,246,245,29002
20250115,151800,5992587578,246,247,247,245,51198
20250115,151700,5979991793,246,246,247,246,8476
20250115,151600,5977906696,247,247,247,246,10086
20250115,151500,5975425482,247,246,248,246,12668
20250115,151400,5972296938,247,247,247,246,29234
20250115,151300,5965095624,247,247,247,246,1968
20250115,151200,5964611381,247,247,247,246,15559
20250115,151100,5960769308,247,247,247,246,6619
20250115,151000,5959139626,247,246,247,246,2371
20250115,150900,5958556294,247,247,247,246,5286
20250115,150800,5957255895,247,246,247,246,3749
20250115,150700,5956332281,246,247,247,246,149
20250115,150600,5956295499,246,246,247,246,1334
20250115,150500,5955967275,247,247,248,247,19582
20250115,150400,5951128162,247,246,247,246,10050
20250115,150300,5948650000,247,248,248,246,17503
20250115,150200,5944326785,248,248,248,247,1481
20250115,150100,5943960179,248,248,248,247,27566
20250115,150000,5937149500,247,247,248,247,5955
20250115,145900,5935677872,246,247,247,246,4201
20250115,145800,5934640235,247,248,248,246,4000
20250115,145700,5933653620,248,248,248,247,20
20250115,145600,5933648666,248,248,248,247,16337
20250115,145500,5929607128,248,245,248,245,59967
20250115,145400,5914845181,245,245,246,245,3563
20250115,145300,5913972222,246,246,246,245,20432
20250115,145200,5908949618,246,247,247,246,1073
20250115,145100,5908685640,247,247,247,246,658
20250115,145000,5908523614,246,246,247,246,9550
20250115,144900,5906170618,247,247,247,246,3882
20250115,144800,5905211941,247,247,247,247,38
20250115,144700,5905202555,247,248,248,246,3300
20250115,144600,5904384948,248,246,249,246,34987
20250115,144500,5895737369,246,245,247,245,29703
20250115,144400,5888431381,245,246,246,245,20901
20250115,144300,5883291965,246,246,246,246,4407
20250115,144200,5882207843,246,247,247,246,10047
20250115,144100,5879734254,247,247,247,245,48787
20250115,144000,5867736026,247,247,247,246,1126
20250115,143900,5867458024,246,246,247,246,26998
20250115,143800,5860816510,246,248,248,246,41157
20250115,143700,5850668696,248,249,249,248,16656
20250115,143600,5846534523,249,249,249,247,51938
20250115,143500,5833662996,249,250,250,249,47155
20250115,143400,5821907184,250,251,251,250,34761
20250115,143300,5813204648,251,252,252,251,24352
20250115,143200,5807089074,251,252,252,251,30293
20250115,143100,5799465548,252,251,252,250,37671
20250115,143000,5789988784,251,250,251,250,30430
20250115,142900,5782364499,249,249,250,248,43311
20250115,142800,5771579218,249,250,250,248,47647
20250115,142700,5759729756,250,251,251,249,67536
20250115,142600,5742795314,251,247,251,247,121784
20250115,142500,5712475410,247,245,248,245,7785
20250115,142400,5710552789,248,245,248,244,46584
20250115,142300,5699139896,244,245,245,244,24835
20250115,142200,5693056199,245,245,246,245,11571
20250115,142100,5690221251,246,248,249,245,100601
20250115,142000,5665403667,247,249,249,247,45940
20250115,141900,5654013104,248,248,249,246,121240
20250115,141800,5623989176,247,246,249,244,58664
20250115,141700,5609446659,246,244,246,244,37565
20250115,141600,5600234271,245,244,245,244,16131
20250115,141500,5596282227,245,243,246,243,61544
20250115,141400,5581284929,243,243,243,242,24180
20250115,141300,5575410723,243,243,243,242,4186
20250115,141200,5574397609,243,243,243,242,26966
20250115,141100,5567852354,243,243,243,243,616
20250115,141000,5567702666,242,242,242,242,16372
20250115,140900,5563740642,242,243,243,242,100
20250115,140800,5563716372,242,243,243,242,15571
20250115,140700,5559940817,243,242,243,242,5509
20250115,140600,5558607572,242,242,243,242,3235
20250115,140500,5557824692,242,242,243,242,18992
20250115,140400,5553228627,243,243,243,243,5048
20250115,140300,5552001963,243,242,243,242,8443
20250115,140200,5549958749,242,243,243,242,904
20250115,140100,5549739273,243,243,243,243,3639
20250115,140000,5548854996,243,242,243,242,1926
20250115,135900,5548388573,243,243,243,243,104
20250115,135800,5548363301,243,242,243,242,2009
20250115,135700,5547876117,242,242,243,242,11470
20250115,135600,5545100081,243,242,243,242,16684
20250115,135500,5541062543,242,242,243,242,7644
20250115,135400,5539212095,243,243,243,242,1875
20250115,135300,5538757529,242,242,243,242,6167
20250115,135200,5537264112,243,243,243,242,6878
20250115,135100,5535593877,243,243,243,242,3827
20250115,135000,5534665519,242,243,243,242,7229
20250115,134900,5532916100,243,242,243,242,28795
20250115,134800,5525927274,243,244,244,243,10897
20250115,134700,5523278283,243,243,243,243,27876
20250115,134600,5516504415,243,243,243,243,35300
20250115,134500,5507926515,244,243,244,243,610
20250115,134400,5507778177,244,244,244,243,106
20250115,134300,5507752317,245,245,245,243,570
20250115,134200,5507613043,245,244,245,243,7879
20250115,134100,5505694426,244,244,244,244,460
20250115,134000,5505582186,244,244,245,244,15003
20250115,133900,5501921453,244,244,245,244,1256
20250115,133800,5501614979,244,244,245,243,1257
20250115,133700,5501307071,244,244,245,243,2419
20250115,133600,5500716858,243,244,244,243,8509
20250115,133500,5498642662,244,244,244,243,11484
20250115,133400,5495840589,244,243,244,243,3737
20250115,133300,5494929069,243,244,244,243,13278
20250115,133200,5491695945,244,244,244,244,3453
20250115,133100,5490853413,243,244,245,243,43072
20250115,133000,5480342914,244,244,244,243,28797
20250115,132900,5473316471,244,243,244,243,5528
20250115,132800,5471973157,243,244,244,243,4754
20250115,132700,5470817934,243,243,244,243,3319
20250115,132600,5470009927,244,244,244,244,26657
20250115,132500,5463505619,244,245,245,244,7504
20250115,132400,5461674633,244,244,244,244,2590
20250115,132300,5461042673,244,244,244,244,402
20250115,132200,5460944585,244,244,245,244,22094
20250115,132100,5455553167,244,244,244,244,3567
20250115,132000,5454682819,244,244,244,244,6483
20250115,131900,5453100967,244,244,244,244,34082
20250115,131800,5444784959,245,244,245,244,4551
20250115,131700,5443669968,245,244,245,244,784
20250115,131600,5443478398,244,244,244,244,131
20250115,131500,5443446434,244,244,244,244,9579
20250115,131400,5441109158,244,244,245,244,16066
20250115,131300,5437189053,244,244,244,244,18383
20250115,131200,5432703601,244,244,244,244,1709
20250115,131100,5432286605,244,245,245,244,14917
20250115,131000,5428631941,245,246,246,244,29130
20250115,130900,5421495167,245,245,246,244,24783
20250115,130800,5415422938,244,246,246,244,38967
20250115,130700,5405883679,245,247,247,245,37339
20250115,130600,5396698633,246,247,247,246,24580
20250115,130500,5390627502,246,246,247,245,25048
20250115,130400,5384450920,245,247,247,245,19538
20250115,130300,5379641934,245,244,247,243,80598
20250115,130200,5359921027,244,245,245,244,8613
20250115,130100,5357819330,245,245,245,244,2012
20250115,130000,5357326393,245,245,245,244,1871
20250115,125900,5356868821,244,244,245,244,2928
20250115,125800,5356154380,245,245,245,244,17358
20250115,125700,5351916622,245,246,246,244,79235
20250115,125600,5332541882,246,246,246,245,31486
20250115,125500,5324808832,246,246,246,245,1622
20250115,125400,5324411030,246,246,246,245,3460
20250115,125300,5323562478,246,245,246,245,11351
20250115,125200,5320780508,246,247,247,245,1453
20250115,125100,5320423083,246,247,247,246,44572
20250115,125000,5309458014,247,247,248,246,2205
20250115,124900,5308913384,247,247,247,247,15805
20250115,124800,5305009549,246,247,247,246,4588
20250115,124700,5303879205,247,247,247,246,21620
20250115,124600,5298540065,247,246,247,246,1898
20250115,124500,5298071350,247,246,247,246,6508
20250115,124400,5296464874,247,246,247,246,5660
20250115,124300,5295072199,246,246,247,246,22322
20250115,124200,5289580986,246,246,246,245,18780
20250115,124100,5284962123,246,246,246,245,25186
20250115,124000,5278766963,246,246,246,246,5635
20250115,123900,5277380753,246,245,246,245,13720
20250115,123800,5274018598,245,246,247,245,21722
20250115,123700,5268671503,247,247,247,246,6624
20250115,123600,5267035377,246,247,247,246,15591
20250115,123500,5263194958,247,246,247,246,9734
20250115,123400,5260797764,246,246,247,246,23943
20250115,123300,5254906288,246,247,247,246,11900
20250115,123200,5251975988,247,246,247,246,4153
20250115,123100,5250953327,246,246,246,245,27467
20250115,123000,5244197364,246,246,246,245,6577
20250115,122900,5242579430,246,246,246,245,6800
20250115,122800,5240913291,246,247,247,245,15417
20250115,122700,5237130182,247,247,247,246,8403
20250115,122600,5235058311,247,245,247,245,15001
20250115,122500,5231374904,246,246,246,245,34794
20250115,122400,5222818693,246,246,246,245,37795
20250115,122300,5213528115,246,246,246,245,82723
20250115,122200,5193260897,246,246,246,245,1821
20250115,122100,5192814699,246,246,247,245,16420
20250115,122000,5188778325,246,248,248,245,159450
20250115,121900,5149473620,246,247,248,246,25424
20250115,121800,5143203464,246,247,249,246,62962
20250115,121700,5127606663,246,247,249,245,159503
20250115,121600,5088213105,248,246,248,246,66402
20250115,121500,5071811919,247,246,247,246,24575
20250115,121400,5065742030,247,245,247,245,42778
20250115,121300,5055197853,246,245,247,245,109067
20250115,121200,5028354979,246,246,246,245,22871
20250115,121100,5022728842,245,245,246,244,41470
20250115,121000,5012554889,245,245,245,244,1111
20250115,120900,5012282807,245,244,245,243,30005
20250115,120800,5004976320,244,244,244,243,10214
20250115,120700,5002489604,244,244,244,243,5387
20250115,120600,5001178076,244,243,244,243,28777
20250115,120500,4994183571,244,244,245,243,29943
20250115,120400,4986886001,245,244,245,244,6140
20250115,120300,4985385496,245,245,245,244,51024
20250115,120200,4972935104,245,245,245,244,19209
20250115,120100,4968229399,245,245,245,244,10023
20250115,120000,4965774803,245,243,245,243,5595
20250115,115900,4964409721,245,244,245,243,75251
20250115,115800,4946054397,245,244,245,244,27195
20250115,115700,4939394651,245,244,245,244,7959
20250115,115600,4937449059,245,245,245,244,17984
20250115,115500,4933049456,245,246,246,245,21089
20250115,115400,4927881989,246,245,246,245,2195
20250115,115300,4927343148,246,245,246,245,21032
20250115,115200,4922189725,244,245,245,244,22627
20250115,115100,4916667975,245,245,245,244,3097
20250115,115000,4915909710,245,245,245,244,9456
20250115,114900,4913593535,245,246,246,244,6959
20250115,114800,4911881752,245,245,246,245,20373
20250115,114700,4906890330,245,245,246,244,54154
20250115,114600,4893625185,245,245,245,243,124687
20250115,114500,4863179503,246,246,246,245,3226
20250115,114400,4862388806,246,246,246,245,4122
20250115,114300,4861378512,246,246,246,245,10404
20250115,114200,4858828460,246,246,246,246,438
20250115,114100,4858720712,246,246,246,245,15403
20250115,114000,4854933603,246,246,246,245,2484
20250115,113900,4854323980,245,245,246,245,21604
20250115,113800,4849028711,245,246,246,244,44319
20250115,113700,4838170030,246,245,246,244,44136
20250115,113600,4827336280,246,246,246,245,4829
20250115,113500,4826151716,246,246,246,245,4118
20250115,113400,4825139397,245,245,246,244,45356
20250115,113300,4814027057,246,245,246,244,21666
20250115,113200,4808718734,245,247,247,245,198465
20250115,113100,4760003252,247,246,247,246,16402
20250115,113000,4755968052,247,246,247,245,41005
20250115,112900,4745880837,246,246,246,246,1471
20250115,112800,4745518971,246,246,246,245,2276
20250115,112700,4744959879,246,246,246,245,29374
20250115,112600,4737733881,246,247,247,246,13114
20250115,112500,4734496741,247,246,247,245,60598
20250115,112400,4719586310,246,246,246,245,3646
20250115,112300,4718689424,245,245,246,245,5724
20250115,112200,4717286842,245,244,245,244,61747
20250115,112100,4702159181,245,244,245,244,37479
20250115,112000,4693009300,244,244,245,244,28472
20250115,111900,4686058838,244,244,245,242,120050
20250115,111800,4656847568,244,244,245,244,22983
20250115,111700,4651236166,244,244,245,243,20033
20250115,111600,4646344897,244,246,246,244,59793
20250115,111500,4631709085,246,245,246,245,4205
20250115,111400,4630676974,246,246,246,245,7895
20250115,111300,4628741647,246,245,246,244,69482
20250115,111200,4611724921,245,248,248,244,227511
20250115,111100,4555786074,248,249,249,248,31086
20250115,111000,4548066471,250,249,250,248,14775
20250115,110900,4544380451,249,248,249,247,62271
20250115,110800,4528935973,249,250,250,248,39098
20250115,110700,4519174032,250,249,250,248,69153
20250115,110600,4501978816,250,249,250,248,37956
20250115,110500,4492528905,248,248,249,248,31147
20250115,110400,4484800618,248,250,250,247,98506
20250115,110300,4460361675,249,249,250,248,12616
20250115,110200,4457222540,248,250,251,248,143757
20250115,110100,4421373123,250,250,252,250,62107
20250115,110000,4405784392,251,253,253,250,215793
20250115,105900,4351721900,252,253,253,252,7310
20250115,105800,4349878119,253,253,253,251,25984
20250115,105700,4343328862,253,253,253,252,27918
20250115,105600,4336290387,253,253,254,253,7551
20250115,105500,4334379524,253,254,254,252,9609
20250115,105400,4331951534,254,253,254,253,24864
20250115,105300,4325660689,253,255,255,253,13485
20250115,105200,4322234265,255,253,255,253,23369
20250115,105100,4316283476,254,255,255,253,30371
20250115,105000,4308561536,255,255,256,254,82326
20250115,104900,4287571467,255,254,255,254,28676
20250115,104800,4280286646,254,252,254,252,44226
20250115,104700,4269086108,252,253,254,252,72907
20250115,104600,4250662417,253,253,253,251,169969
20250115,104500,4207862770,253,255,256,253,102480
20250115,104400,4181870374,254,255,256,254,92497
20250115,104300,4158267961,255,256,257,255,20717
20250115,104200,4152975183,256,257,257,254,97273
20250115,104100,4128143941,256,257,257,256,29914
20250115,104000,4120480516,257,258,259,257,54501
20250115,103900,4106422043,258,259,259,258,22106
20250115,103800,4100698673,259,258,259,256,26288
20250115,103700,4093918405,258,257,258,256,83564
20250115,103600,4072453308,258,258,258,257,15879
20250115,103500,4068371323,258,259,259,257,55905
20250115,103400,4053966922,259,259,259,258,26476
20250115,103300,4047126335,259,259,260,258,35397
20250115,103200,4037960944,260,259,260,258,24505
20250115,103100,4031624962,259,259,259,258,13964
20250115,103000,4028008471,259,257,259,257,59669
20250115,102900,4012621840,258,258,258,257,4300
20250115,102800,4011516553,258,258,259,257,33390
20250115,102700,4002930335,258,258,259,258,10433
20250115,102600,4000238098,258,259,259,258,40331
20250115,102500,3989832306,258,260,261,258,60109
20250115,102400,3974259332,261,261,261,259,87821
20250115,102300,3951432654,261,260,262,260,56067
20250115,102200,3936800609,260,262,262,259,181591
20250115,102100,3889521658,261,263,264,261,168016
20250115,102000,3845514437,264,260,264,260,110961
20250115,101900,3816442874,261,262,262,259,125939
20250115,101800,3783604670,262,259,262,259,210520
20250115,101700,3728729004,260,256,260,256,77469
20250115,101600,3708677236,256,256,258,256,43381
20250115,101500,3697552921,256,258,258,256,54141
20250115,101400,3683656412,258,258,258,257,42337
20250115,101300,3672735985,258,257,259,257,41342
20250115,101200,3662079273,257,256,258,255,97704
20250115,101100,3637076387,256,256,258,256,63466
20250115,101000,3620799836,256,256,258,256,18855
20250115,100900,3615953584,256,259,259,256,113573
20250115,100800,3586763577,258,258,258,257,58545
20250115,100700,3571668998,258,258,259,257,139044
20250115,100600,3535834315,258,259,260,258,59933
20250115,100500,3520330606,259,259,260,258,116293
20250115,100400,3490197910,259,260,260,258,136862
20250115,100300,3454698480,261,263,264,260,142731
20250115,100200,3417305480,264,262,264,262,105436
20250115,100100,3389557391,263,263,264,261,125944
20250115,100000,3356468814,263,261,264,260,91563
20250115,095900,3332469022,261,262,263,260,337883
20250115,095800,3244119048,262,263,264,261,88621
20250115,095700,3220840912,263,265,265,262,154433
20250115,095600,3180226387,265,266,266,264,63747
20250115,095500,3163320515,266,266,267,266,124484
20250115,095400,3130177782,266,265,266,264,44739
20250115,095300,3118300196,265,267,267,264,127704
20250115,095200,3084416553,267,266,267,264,73719
20250115,095100,3064820227,264,263,266,263,144671
20250115,095000,3026619444,263,264,265,262,294296
20250115,094900,2949093583,265,267,267,265,131759
20250115,094800,2914067763,268,269,269,267,36724
20250115,094700,2904230259,268,270,270,268,99861
20250115,094600,2877400584,270,270,270,269,47502
20250115,094500,2864602839,270,269,270,268,111135
20250115,094400,2834649403,270,269,270,268,52335
20250115,094300,2820580905,269,270,270,268,73911
20250115,094200,2800698261,270,268,270,268,59810
20250115,094100,2784597926,268,268,268,267,70881
20250115,094000,2765642894,267,270,270,267,119127
20250115,093900,2733649089,270,269,271,269,85264
20250115,093800,2710670748,270,270,272,269,121555
20250115,093700,2677771928,271,268,272,266,219800
20250115,093600,2618621860,267,266,269,266,69142
20250115,093500,2600147357,266,269,270,265,280908
20250115,093400,2525061009,270,273,273,269,72442
20250115,093300,2505458338,273,273,273,272,80017
20250115,093200,2483678010,273,271,274,270,329625
20250115,093100,2393914340,271,270,271,269,119478
20250115,093000,2361666021,269,269,271,268,174819
20250115,092900,2314473013,268,270,274,268,264395
20250115,092800,2242929487,270,273,277,270,396636
20250115,092700,2134316693,273,272,277,271,320728
20250115,092600,2046267284,271,269,271,268,139850
20250115,092500,2008542368,269,270,270,268,123924
20250115,092400,1975265369,270,272,277,268,317238
20250115,092300,1888756927,271,270,271,266,336131
20250115,092200,1798476656,269,272,273,264,520660
20250115,092100,1658825200,272,274,275,269,363635
20250115,092000,1560310932,275,277,282,271,1443458
20250115,091900,1159859125,277,259,279,258,1378833
20250115,091800,788130034,258,255,259,254,106893
20250115,091700,760639675,256,254,257,254,103744
20250115,091600,734209399,254,254,255,253,86153
20250115,091500,712350555,254,256,257,254,179148
20250115,091400,666647687,257,257,259,256,127400
20250115,091300,633821738,256,258,259,255,169231
20250115,091200,590354769,258,257,263,254,277848
20250115,091100,519064177,257,263,267,253,1335132
20250115,091000,170045949,259,259,259,259,0
20250115,090900,170045949,259,259,259,259,0
20250115,090800,170045949,259,246,259,246,190333
20250115,090700,121845089,246,240,246,240,216097
20250115,090600,69053716,241,237,241,237,55362
20250115,090500,55785532,237,238,238,237,5840
20250115,090400,54396146,237,238,238,236,6257
20250115,090300,52916047,237,237,238,236,17914
20250115,090200,48674154,237,236,237,236,16007
20250115,090100,44885495,237,240,240,237,12849
20250115,090000,41830609,234,236,241,234,176174