stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192400,4442160393,258,258,258,258,108671
20250116,192300,4442160393,258,258,258,258,0
20250116,192200,4442160393,258,258,258,258,0
20250116,192100,4442160393,258,258,258,258,0
20250116,192000,4442160393,258,258,258,258,0
20250116,191900,4442160393,258,258,258,258,0
20250116,191800,4442160393,258,258,258,258,0
20250116,191700,4442160393,258,258,258,258,0
20250116,191600,4442160393,258,258,258,258,0
20250116,191500,4442160393,258,258,258,258,0
20250116,191400,4442160393,258,258,258,258,0
20250116,191300,4442160393,258,258,258,258,0
20250116,191200,4442160393,258,258,258,258,0
20250116,191100,4442160393,258,258,258,258,0
20250116,191000,4442160393,258,258,258,258,0
20250116,190900,4442160393,258,258,258,258,0
20250116,190800,4442160393,258,258,258,258,0
20250116,190700,4442160393,258,258,258,258,0
20250116,190600,4442160393,258,258,258,258,0
20250116,190500,4442160393,258,258,258,258,0
20250116,190400,4442160393,258,258,258,258,0
20250116,190300,4442160393,258,258,258,258,0
20250116,190200,4442160393,258,258,258,258,0
20250116,190100,4442160393,258,258,258,258,0
20250116,190000,4442160393,258,258,258,258,0
20250116,185900,4442160393,258,258,258,258,0
20250116,185800,4442160393,258,258,258,258,0
20250116,185700,4442160393,258,258,258,258,0
20250116,185600,4442160393,258,258,258,258,0
20250116,185500,4442160393,258,258,258,258,0
20250116,185400,4442160393,258,258,258,258,108671
20250116,185300,4442160393,258,258,258,258,0
20250116,185200,4442160393,258,258,258,258,0
20250116,185100,4442160393,258,258,258,258,0
20250116,185000,4442160393,258,258,258,258,0
20250116,184900,4442160393,258,258,258,258,0
20250116,184800,4442160393,258,258,258,258,0
20250116,184700,4442160393,258,258,258,258,0
20250116,184600,4442160393,258,258,258,258,0
20250116,184500,4442160393,258,258,258,258,0
20250116,184400,4442160393,258,258,258,258,0
20250116,184300,4442160393,258,258,258,258,0
20250116,184200,4442160393,258,258,258,258,0
20250116,184100,4442160393,258,258,258,258,0
20250116,184000,4442160393,258,258,258,258,0
20250116,183900,4442160393,258,258,258,258,0
20250116,183800,4442160393,258,258,258,258,0
20250116,183700,4442160393,258,258,258,258,0
20250116,183600,4442160393,258,258,258,258,0
20250116,183500,4442160393,258,258,258,258,0
20250116,183400,4442160393,258,258,258,258,0
20250116,183300,4442160393,258,258,258,258,0
20250116,183200,4442160393,258,258,258,258,0
20250116,183100,4442160393,258,258,258,258,0
20250116,183000,4442160393,258,258,258,258,0
20250116,182900,4442160393,258,258,258,258,0
20250116,182800,4442160393,258,258,258,258,0
20250116,182700,4442160393,258,258,258,258,0
20250116,182600,4442160393,258,258,258,258,0
20250116,182500,4442160393,258,258,258,258,0
20250116,182400,4442160393,258,258,258,258,108671
20250116,182300,4442160393,258,258,258,258,0
20250116,182200,4442160393,258,258,258,258,0
20250116,182100,4442160393,258,258,258,258,0
20250116,182000,4442160393,258,258,258,258,0
20250116,181900,4442160393,258,258,258,258,0
20250116,181800,4442160393,258,258,258,258,0
20250116,181700,4442160393,258,258,258,258,0
20250116,181600,4442160393,258,258,258,258,0
20250116,181500,4442160393,258,258,258,258,0
20250116,181400,4442160393,258,258,258,258,0
20250116,181300,4442160393,258,258,258,258,0
20250116,181200,4442160393,258,258,258,258,0
20250116,181100,4442160393,258,258,258,258,0
20250116,181000,4442160393,258,258,258,258,0
20250116,180900,4442160393,258,258,258,258,0
20250116,180800,4442160393,258,258,258,258,0
20250116,180700,4442160393,258,258,258,258,0
20250116,180600,4442160393,258,258,258,258,0
20250116,180500,4442160393,258,258,258,258,0
20250116,180400,4442160393,258,258,258,258,0
20250116,180300,4442160393,258,258,258,258,0
20250116,180200,4442160393,258,258,258,258,0
20250116,180100,4442160393,258,258,258,258,0
20250116,180000,4442160393,258,258,258,258,0
20250116,175900,4442160393,258,258,258,258,0
20250116,175800,4442160393,258,258,258,258,0
20250116,175700,4442160393,258,258,258,258,0
20250116,175600,4442160393,258,258,258,258,0
20250116,175500,4442160393,258,258,258,258,0
20250116,175400,4442160393,258,258,258,258,108671
20250116,175300,4442160393,258,258,258,258,0
20250116,175200,4442160393,258,258,258,258,0
20250116,175100,4442160393,258,258,258,258,0
20250116,175000,4442160393,258,258,258,258,0
20250116,174900,4442160393,258,258,258,258,0
20250116,174800,4442160393,258,258,258,258,0
20250116,174700,4442160393,258,258,258,258,0
20250116,174600,4442160393,258,258,258,258,0
20250116,174500,4442160393,258,258,258,258,0
20250116,174400,4442160393,258,258,258,258,0
20250116,174300,4442160393,258,258,258,258,0
20250116,174200,4442160393,258,258,258,258,0
20250116,174100,4442160393,258,258,258,258,0
20250116,174000,4442160393,258,258,258,258,0
20250116,173900,4442160393,258,258,258,258,0
20250116,173800,4442160393,258,258,258,258,0
20250116,173700,4442160393,258,258,258,258,0
20250116,173600,4442160393,258,258,258,258,0
20250116,173500,4442160393,258,258,258,258,0
20250116,173400,4442160393,258,258,258,258,0
20250116,173300,4442160393,258,258,258,258,0
20250116,173200,4442160393,258,258,258,258,0
20250116,173100,4442160393,258,258,258,258,0
20250116,173000,4442160393,258,258,258,258,0
20250116,172900,4442160393,258,258,258,258,0
20250116,172800,4442160393,258,258,258,258,0
20250116,172700,4442160393,258,258,258,258,0
20250116,172600,4442160393,258,258,258,258,0
20250116,172500,4442160393,258,258,258,258,0
20250116,172400,4442160393,258,258,258,258,108671
20250116,172300,4442160393,258,258,258,258,0
20250116,172200,4442160393,258,258,258,258,0
20250116,172100,4442160393,258,258,258,258,0
20250116,172000,4442160393,258,258,258,258,0
20250116,171900,4442160393,258,258,258,258,0
20250116,171800,4442160393,258,258,258,258,0
20250116,171700,4442160393,258,258,258,258,0
20250116,171600,4442160393,258,258,258,258,0
20250116,171500,4442160393,258,258,258,258,0
20250116,171400,4442160393,258,258,258,258,0
20250116,171300,4442160393,258,258,258,258,0
20250116,171200,4442160393,258,258,258,258,0
20250116,171100,4442160393,258,258,258,258,0
20250116,171000,4442160393,258,258,258,258,0
20250116,170900,4442160393,258,258,258,258,0
20250116,170800,4442160393,258,258,258,258,0
20250116,170700,4442160393,258,258,258,258,0
20250116,170600,4442160393,258,258,258,258,0
20250116,170500,4442160393,258,258,258,258,0
20250116,170400,4442160393,258,258,258,258,0
20250116,170300,4442160393,258,258,258,258,0
20250116,170200,4442160393,258,258,258,258,0
20250116,170100,4442160393,258,258,258,258,0
20250116,170000,4442160393,258,258,258,258,0
20250116,165900,4442160393,258,258,258,258,0
20250116,165800,4442160393,258,258,258,258,0
20250116,165700,4442160393,258,258,258,258,0
20250116,165600,4442160393,258,258,258,258,0
20250116,165500,4442160393,258,258,258,258,0
20250116,165400,4442160393,258,258,258,258,108671
20250116,165300,4442160393,258,258,258,258,0
20250116,165200,4442160393,258,258,258,258,0
20250116,165100,4442160393,258,258,258,258,0
20250116,165000,4442160393,258,258,258,258,0
20250116,164900,4442160393,258,258,258,258,0
20250116,164800,4442160393,258,258,258,258,0
20250116,164700,4442160393,258,258,258,258,0
20250116,164600,4442160393,258,258,258,258,0
20250116,164500,4442160393,258,258,258,258,0
20250116,164400,4442160393,258,258,258,258,0
20250116,164300,4442160393,258,258,258,258,0
20250116,164200,4442160393,258,258,258,258,0
20250116,164100,4442160393,258,258,258,258,0
20250116,164000,4442160393,258,258,258,258,0
20250116,163900,4442160393,258,258,258,258,0
20250116,163800,4442160393,258,258,258,258,0
20250116,163700,4442160393,258,258,258,258,0
20250116,163600,4442160393,258,258,258,258,0
20250116,163500,4442160393,258,258,258,258,0
20250116,163400,4442160393,258,258,258,258,0
20250116,163300,4442160393,258,258,258,258,0
20250116,163200,4442160393,258,258,258,258,0
20250116,163100,4442160393,258,258,258,258,0
20250116,163000,4442160393,258,258,258,258,0
20250116,162900,4442160393,258,258,258,258,0
20250116,162800,4442160393,258,258,258,258,0
20250116,162700,4442160393,258,258,258,258,0
20250116,162600,4442160393,258,258,258,258,0
20250116,162500,4442160393,258,258,258,258,0
20250116,162400,4442160393,258,258,258,258,108671
20250116,162300,4442160393,258,258,258,258,0
20250116,162200,4442160393,258,258,258,258,0
20250116,162100,4442160393,258,258,258,258,0
20250116,162000,4442160393,258,258,258,258,0
20250116,161900,4442160393,258,258,258,258,0
20250116,161800,4442160393,258,258,258,258,0
20250116,161700,4442160393,258,258,258,258,0
20250116,161600,4442160393,258,258,258,258,0
20250116,161500,4442160393,258,258,258,258,0
20250116,161400,4442160393,258,258,258,258,0
20250116,161300,4442160393,258,258,258,258,0
20250116,161200,4442160393,258,258,258,258,0
20250116,161100,4442160393,258,258,258,258,0
20250116,161000,4442160393,258,258,258,258,0
20250116,160900,4442160393,258,258,258,258,0
20250116,160800,4442160393,258,258,258,258,0
20250116,160700,4442160393,258,258,258,258,0
20250116,160600,4442160393,258,258,258,258,0
20250116,160500,4442160393,258,258,258,258,0
20250116,160400,4442160393,258,258,258,258,0
20250116,160300,4442160393,258,258,258,258,0
20250116,160200,4442160393,258,258,258,258,0
20250116,160100,4442160393,258,258,258,258,0
20250116,160000,4442160393,258,258,258,258,0
20250116,155900,4442160393,258,258,258,258,0
20250116,155800,4442160393,258,258,258,258,0
20250116,155700,4442160393,258,258,258,258,0
20250116,155600,4442160393,258,258,258,258,0
20250116,155500,4442160393,258,258,258,258,0
20250116,155400,4442160393,258,258,258,258,108671
20250116,155300,4442160393,258,258,258,258,0
20250116,155200,4442160393,258,258,258,258,0
20250116,155100,4442160393,258,258,258,258,0
20250116,155000,4442160393,258,258,258,258,0
20250116,154900,4442160393,258,258,258,258,0
20250116,154800,4442160393,258,258,258,258,0
20250116,154700,4442160393,258,258,258,258,0
20250116,154600,4442160393,258,258,258,258,0
20250116,154500,4442160393,258,258,258,258,0
20250116,154400,4442160393,258,258,258,258,0
20250116,154300,4442160393,258,258,258,258,0
20250116,154200,4442160393,258,258,258,258,0
20250116,154100,4442160393,258,258,258,258,0
20250116,154000,4442160393,258,258,258,258,0
20250116,153900,4442160393,258,258,258,258,0
20250116,153800,4442160393,258,258,258,258,0
20250116,153700,4442160393,258,258,258,258,0
20250116,153600,4442160393,258,258,258,258,0
20250116,153500,4442160393,258,258,258,258,0
20250116,153400,4442160393,258,258,258,258,0
20250116,153300,4442160393,258,258,258,258,0
20250116,153200,4442160393,258,258,258,258,0
20250116,153100,4442160393,258,258,258,258,0
20250116,153000,4442160393,258,258,258,258,108671
20250116,152900,4414123275,255,255,255,255,0
20250116,152800,4414123275,255,255,255,255,0
20250116,152700,4414123275,255,255,255,255,0
20250116,152600,4414123275,255,255,255,255,0
20250116,152500,4414123275,255,255,255,255,0
20250116,152400,4414123275,255,255,255,255,0
20250116,152300,4414123275,255,255,255,255,0
20250116,152200,4414123275,255,255,255,255,0
20250116,152100,4414123275,255,255,255,255,0
20250116,152000,4414123275,255,255,255,255,0
20250116,151900,4414123275,255,255,256,254,27014
20250116,151800,4407235684,255,255,255,254,30138
20250116,151700,4399575199,255,256,256,255,12210
20250116,151600,4396461526,255,255,256,255,1740
20250116,151500,4396017088,256,256,257,255,19805
20250116,151400,4390946067,256,256,256,256,3645
20250116,151300,4390012947,256,256,256,256,10
20250116,151200,4390010387,255,255,255,254,3814
20250116,151100,4389039217,255,255,255,255,13073
20250116,151000,4385705602,255,255,255,254,8214
20250116,150900,4383611035,254,255,255,254,5706
20250116,150800,4382161702,255,254,255,254,395
20250116,150700,4382060981,254,254,255,254,10014
20250116,150600,4379517423,254,254,254,254,1483
20250116,150500,4379140741,254,254,254,253,7465
20250116,150400,4377251551,254,254,254,253,1973
20250116,150300,4376751050,254,254,254,253,873
20250116,150200,4376529369,253,255,255,253,6135
20250116,150100,4374972458,255,254,255,254,17428
20250116,150000,4370543661,254,254,254,254,118
20250116,145900,4370513689,254,253,254,253,26007
20250116,145800,4363913917,253,252,253,252,1667
20250116,145700,4363493829,252,253,253,252,19316
20250116,145600,4358609363,253,254,254,253,20030
20250116,145500,4353541744,254,254,254,253,558
20250116,145400,4353400515,254,253,254,253,501
20250116,145300,4353273573,253,253,253,253,9301
20250116,145200,4350920420,253,254,254,253,7030
20250116,145100,4349141821,254,254,254,253,401
20250116,145000,4349039970,254,254,254,254,10804
20250116,144900,4346295754,254,254,254,253,9058
20250116,144800,4343996277,254,255,255,254,1579
20250116,144700,4343595193,255,255,255,254,24799
20250116,144600,4337294977,255,256,256,254,28205
20250116,144500,4330103673,255,256,256,255,3596
20250116,144400,4329186665,256,256,256,255,1740
20250116,144300,4328742726,255,254,256,254,24134
20250116,144200,4322570448,254,254,254,254,1132
20250116,144100,4322282920,254,255,255,254,4840
20250116,144000,4321053360,254,255,255,254,13
20250116,143900,4321050057,255,256,256,255,13001
20250116,143800,4317734412,256,255,256,255,6673
20250116,143700,4316032783,256,255,256,255,3708
20250116,143600,4315085988,255,255,257,255,1430
20250116,143500,4314721261,257,255,257,255,39501
20250116,143400,4304627743,255,255,255,255,47
20250116,143300,4304615758,255,254,255,254,501
20250116,143200,4304488004,255,255,255,255,1984
20250116,143100,4303982084,255,255,255,254,2293
20250116,143000,4303397569,254,254,254,254,3
20250116,142900,4303396807,254,255,255,254,10169
20250116,142800,4300803762,254,254,254,254,22209
20250116,142700,4295162676,254,255,255,254,2255
20250116,142600,4294589616,255,254,255,254,2377
20250116,142500,4293983856,254,255,255,254,215
20250116,142400,4293929032,255,254,255,254,2472
20250116,142300,4293300922,255,255,255,254,962
20250116,142200,4293056512,254,255,255,254,11256
20250116,142100,4290186233,254,254,255,254,33751
20250116,142000,4281601574,254,254,254,254,3623
20250116,141900,4280681332,253,254,254,253,2796
20250116,141800,4279971278,254,254,254,254,926
20250116,141700,4279736074,254,254,254,253,5285
20250116,141600,4278396908,254,254,254,254,822
20250116,141500,4278188120,254,254,254,254,3344
20250116,141400,4277338744,254,253,254,252,11884
20250116,141300,4274332312,253,253,253,253,368
20250116,141200,4274239208,253,253,253,253,1368
20250116,141100,4273893104,252,253,253,252,28727
20250116,141000,4266653787,252,253,253,252,13542
20250116,140900,4263241094,253,253,253,252,19081
20250116,140800,4258432573,253,252,253,252,23367
20250116,140700,4252544034,252,252,253,252,20844
20250116,140600,4247290846,252,253,253,252,3104
20250116,140500,4246508637,252,253,253,252,7846
20250116,140400,4244531326,253,253,253,253,1493
20250116,140300,4244153597,253,253,253,252,4212
20250116,140200,4243091954,253,253,253,252,1528
20250116,140100,4242705371,253,253,253,253,1216
20250116,140000,4242397723,253,253,253,253,193
20250116,135900,4242348894,253,253,253,253,6700
20250116,135800,4240653794,253,252,253,252,5727
20250116,135700,4239210584,253,253,253,253,1289
20250116,135600,4238884467,253,253,253,252,1715
20250116,135500,4238451329,253,252,253,252,242
20250116,135400,4238390108,253,253,253,252,252
20250116,135300,4238326404,253,253,253,253,878
20250116,135200,4238104270,253,253,253,253,541
20250116,135100,4237967397,253,252,253,252,1640
20250116,135000,4237552478,253,253,253,252,3421
20250116,134900,4236689993,253,252,253,252,238
20250116,134800,4236629782,253,253,253,253,2311
20250116,134700,4236045099,253,252,253,252,4589
20250116,134600,4234887570,252,253,253,252,4030
20250116,134500,4233867995,252,253,253,252,1206
20250116,134400,4233564082,253,253,253,253,6
20250116,134300,4233562564,253,252,253,252,4107
20250116,134200,4232527595,252,253,253,252,3983
20250116,134100,4231522091,253,253,253,252,1015
20250116,134000,4231265300,252,252,253,252,2832
20250116,133900,4230549516,252,253,253,252,667
20250116,133800,4230380768,252,251,252,251,14590
20250116,133700,4226705311,251,253,253,251,34991
20250116,133600,4217902997,253,253,253,252,4740
20250116,133500,4216708508,252,252,252,252,3245
20250116,133400,4215890768,253,252,253,252,1962
20250116,133300,4215396332,252,254,254,252,32466
20250116,133200,4207182427,254,254,254,253,4189
20250116,133100,4206118422,254,253,254,253,4894
20250116,133000,4204880052,254,253,254,253,739
20250116,132900,4204692381,254,254,254,254,841
20250116,132800,4204478767,254,254,254,254,4824
20250116,132700,4203253471,254,254,254,252,1138
20250116,132600,4202965424,254,253,254,253,1056
20250116,132500,4202698251,254,254,254,254,219
20250116,132400,4202642625,254,252,254,252,918
20250116,132300,4202411069,252,253,253,252,10482
20250116,132200,4199765124,253,253,253,253,3
20250116,132100,4199764365,253,253,253,252,2246
20250116,132000,4199197773,252,253,253,252,7871
20250116,131900,4197206411,253,253,253,253,52
20250116,131800,4197193255,252,253,253,252,1202
20250116,131700,4196889151,253,252,253,252,8707
20250116,131600,4194693087,252,253,253,252,15278
20250116,131500,4190830368,253,253,254,253,136
20250116,131400,4190795955,253,254,254,253,153
20250116,131300,4190757244,254,253,254,253,769
20250116,131200,4190562171,254,254,254,254,9731
20250116,131100,4188090497,253,253,253,252,19891
20250116,131000,4183061825,253,253,253,253,3084
20250116,130900,4182281573,252,252,253,252,7743
20250116,130800,4180330068,253,253,253,252,11919
20250116,130700,4177324450,253,254,254,252,24441
20250116,130600,4171140082,254,254,254,253,2326
20250116,130500,4170551277,254,253,254,253,16695
20250116,130400,4166326870,253,252,253,252,5685
20250116,130300,4164893747,253,253,253,252,2146
20250116,130200,4164352165,253,252,253,252,436
20250116,130100,4164241992,252,252,253,251,17938
20250116,130000,4159718368,253,253,253,252,3758
20250116,125900,4158771247,253,252,253,252,8365
20250116,125800,4156663120,253,253,253,251,41291
20250116,125700,4146271658,253,254,254,253,2440
20250116,125600,4145653099,254,254,254,252,2432
20250116,125500,4145037773,253,253,253,252,37814
20250116,125400,4135490386,253,254,254,252,18612
20250116,125300,4130781361,253,255,255,252,87431
20250116,125200,4108648043,254,254,255,254,507
20250116,125100,4108519264,255,255,255,254,537
20250116,125000,4108382340,255,255,256,254,4014
20250116,124900,4107358771,255,255,256,255,7940
20250116,124800,4105333569,255,254,255,254,2525
20250116,124700,4104691687,254,254,254,254,1589
20250116,124600,4104288081,254,255,255,254,3495
20250116,124500,4103396857,255,255,255,254,4039
20250116,124400,4102367419,255,254,255,254,12095
20250116,124300,4099283749,255,254,255,254,8406
20250116,124200,4097140222,255,253,255,253,35319
20250116,124100,4088164829,254,254,254,253,3029
20250116,124000,4087397980,254,253,254,253,47526
20250116,123900,4075373901,254,254,254,253,53506
20250116,123800,4061819405,254,254,254,254,4645
20250116,123700,4060639575,254,254,254,254,312
20250116,123600,4060560327,255,254,255,254,12455
20250116,123500,4057396175,255,254,255,254,1640
20250116,123400,4056979611,254,254,255,254,33932
20250116,123300,4048360833,254,255,255,254,8052
20250116,123200,4046311604,255,255,255,255,5063
20250116,123100,4045020539,255,255,256,255,67862
20250116,123000,4027703490,255,256,256,255,17435
20250116,122900,4023257324,256,254,256,254,7004
20250116,122800,4021476523,256,256,257,254,32810
20250116,122700,4013107844,257,256,257,256,366
20250116,122600,4013013912,257,256,257,256,307
20250116,122500,4012935141,257,255,257,254,35428
20250116,122400,4003882560,256,255,256,255,20476
20250116,122300,3998660805,256,256,257,255,28761
20250116,122200,3991300940,257,257,257,256,4735
20250116,122100,3990084182,256,258,258,256,146227
20250116,122000,3952610783,257,258,258,257,1488
20250116,121900,3952227207,257,257,258,256,1373
20250116,121800,3951875307,256,257,258,256,21696
20250116,121700,3946299282,257,258,258,256,8630
20250116,121600,3944081241,257,258,258,256,656
20250116,121500,3943912122,257,257,258,256,16127
20250116,121400,3939767663,256,255,257,255,41828
20250116,121300,3929079112,255,255,255,254,28358
20250116,121200,3921864933,254,254,255,254,2568
20250116,121100,3921211458,255,255,255,254,13784
20250116,121000,3917697358,256,255,256,255,18335
20250116,120900,3913019264,255,254,255,254,15809
20250116,120800,3908990697,255,255,255,254,7630
20250116,120700,3907052647,255,254,255,254,6168
20250116,120600,3905479823,254,254,254,253,24232
20250116,120500,3899326051,254,255,256,253,328482
20250116,120400,3816003314,256,255,256,255,13187
20250116,120300,3812627730,256,256,256,256,34046
20250116,120200,3803911954,255,257,257,255,59851
20250116,120100,3788595340,257,258,258,257,15203
20250116,120000,3784688147,257,258,258,257,16050
20250116,115900,3780561058,258,259,259,257,13022
20250116,115800,3777202175,259,258,260,257,29287
20250116,115700,3769631445,258,258,258,258,662
20250116,115600,3769460649,258,258,258,257,1498
20250116,115500,3769074640,258,257,258,257,3332
20250116,115400,3768218313,258,258,259,257,18881
20250116,115300,3763346954,258,257,258,257,4581
20250116,115200,3762169624,257,257,257,257,16840
20250116,115100,3757841744,257,257,259,257,8045
20250116,115000,3755768713,258,258,258,257,11101
20250116,114900,3752913358,258,257,258,257,7949
20250116,114800,3750870464,257,259,259,257,2956
20250116,114700,3750108369,259,259,259,258,22613
20250116,114600,3744274199,259,259,259,259,21344
20250116,114500,3738746103,259,257,259,256,41704
20250116,114400,3728014680,257,257,257,257,12322
20250116,114300,3724847926,257,257,257,256,1055
20250116,114200,3724576794,257,256,257,256,391
20250116,114100,3724476633,257,256,257,256,46
20250116,114000,3724464823,256,256,257,256,10134
20250116,113900,3721860517,256,257,257,256,3130
20250116,113800,3721059211,256,256,256,256,15884
20250116,113700,3716992907,256,257,257,256,6
20250116,113600,3716991366,256,256,257,256,13653
20250116,113500,3713496196,256,256,257,256,22646
20250116,113400,3707698810,256,256,257,256,37555
20250116,113300,3698083730,257,257,257,256,5797
20250116,113200,3696595534,257,257,257,257,28311
20250116,113100,3689319607,257,258,258,257,9753
20250116,113000,3686813081,257,257,258,257,14428
20250116,112900,3683105067,257,257,258,257,8569
20250116,112800,3680901749,258,257,258,257,779
20250116,112700,3680701461,257,258,258,257,106
20250116,112600,3680674119,257,258,258,257,3682
20250116,112500,3679727790,257,257,258,257,13172
20250116,112400,3676342582,258,257,258,257,12856
20250116,112300,3673037998,258,258,259,258,14448
20250116,112200,3669310359,258,259,259,258,1156
20250116,112100,3669011105,259,259,259,258,6040
20250116,112000,3667447075,258,258,259,258,35010
20250116,111900,3658403494,258,260,260,258,37947
20250116,111800,3648579508,259,260,260,259,3381
20250116,111700,3647703562,259,259,260,259,6527
20250116,111600,3646012833,260,259,260,258,5458
20250116,111500,3644597507,260,259,260,258,17993
20250116,111400,3639934272,260,259,260,259,35052
20250116,111300,3630854884,260,260,261,259,5648
20250116,111200,3629388115,261,259,261,259,34062
20250116,111100,3620532113,260,259,261,258,43343
20250116,111000,3609279572,258,259,259,258,4246
20250116,110900,3608180036,258,259,259,258,9088
20250116,110800,3605826482,258,258,259,257,9792
20250116,110700,3603297605,258,259,259,257,8125
20250116,110600,3601201344,257,256,259,256,106118
20250116,110500,3573970944,257,257,257,256,2942
20250116,110400,3573217638,257,257,257,256,7263
20250116,110300,3571354217,256,256,257,256,16114
20250116,110200,3567228682,257,257,257,256,1095
20250116,110100,3566947453,257,258,258,256,22879
20250116,110000,3561081802,258,257,258,256,32236
20250116,105900,3552804853,257,257,258,256,19951
20250116,105800,3547682540,258,258,258,257,10923
20250116,105700,3544873966,258,258,258,257,40526
20250116,105600,3534458454,258,258,259,258,20212
20250116,105500,3529242575,258,259,259,258,16398
20250116,105400,3525011684,258,258,259,258,25016
20250116,105300,3518557294,258,258,258,258,3146
20250116,105200,3517745626,259,261,261,258,54232
20250116,105100,3503708244,260,261,261,260,20044
20250116,105000,3498496047,260,261,262,260,78952
20250116,104900,3477889287,262,260,262,260,19643
20250116,104800,3472751071,261,260,262,260,29696
20250116,104700,3464997961,261,258,262,258,31329
20250116,104600,3456844173,259,259,260,258,44658
20250116,104500,3445289653,260,256,260,256,108682
20250116,104400,3417217706,256,258,258,256,51115
20250116,104300,3404081514,257,259,259,257,86586
20250116,104200,3381776022,259,259,259,258,6207
20250116,104100,3380174352,258,258,259,258,7398
20250116,104000,3378265560,259,258,259,258,34690
20250116,103900,3369310858,258,259,259,257,14206
20250116,103800,3365646205,259,259,259,258,32236
20250116,103700,3357321471,259,258,259,258,985
20250116,103600,3357067330,258,259,259,258,50212
20250116,103500,3344093451,259,259,259,259,14650
20250116,103400,3340299101,260,261,261,259,18947
20250116,103300,3335386143,260,259,261,259,35275
20250116,103200,3326222538,259,260,260,259,6728
20250116,103100,3324477213,260,261,261,260,8153
20250116,103000,3322352307,261,260,261,260,12551
20250116,102900,3319084038,261,262,262,261,7584
20250116,102800,3317102812,262,261,262,260,27963
20250116,102700,3309807119,261,260,261,259,42235
20250116,102600,3298820077,260,259,260,259,11309
20250116,102500,3295883134,260,260,260,259,7100
20250116,102400,3294042195,260,260,260,259,23846
20250116,102300,3287864933,260,262,262,260,115655
20250116,102200,3257659709,263,263,263,262,104153
20250116,102100,3230368429,263,263,264,262,43346
20250116,102000,3218979905,263,260,263,259,82127
20250116,101900,3197602435,259,263,265,258,277596
20250116,101800,3125237452,265,265,266,263,263429
20250116,101700,3055718216,264,265,266,263,187797
20250116,101600,3006092408,264,264,265,263,130393
20250116,101500,2971658266,264,265,265,264,35230
20250116,101400,2962345371,264,262,265,262,110308
20250116,101300,2933345599,261,261,263,261,123676
20250116,101200,2900966909,261,263,263,261,41272
20250116,101100,2890149914,262,263,264,262,139946
20250116,101000,2853345526,263,262,263,261,119486
20250116,100900,2822104727,261,265,266,261,253245
20250116,100800,2755634185,266,265,267,264,149467
20250116,100700,2716063673,266,267,268,265,118353
20250116,100600,2684593433,268,266,269,266,137182
20250116,100500,2647944111,265,272,274,264,329083
20250116,100400,2559916523,274,274,277,272,817469
20250116,100300,2335836232,274,268,274,268,455777
20250116,100200,2211852694,269,266,269,266,105404
20250116,100100,2183650417,269,266,269,263,315572
20250116,100000,2100028451,266,270,271,265,626657
20250116,095900,1931906050,270,269,271,268,286640
20250116,095800,1854750103,268,271,274,268,884118
20250116,095700,1615025544,269,269,269,269,0
20250116,095600,1615025544,269,267,269,267,70295
20250116,095500,1596156702,268,265,269,264,573122
20250116,095400,1443528597,264,263,265,262,94231
20250116,095300,1418673867,263,264,264,262,44873
20250116,095200,1406881807,264,262,265,261,144052
20250116,095100,1369029214,262,264,265,261,181849
20250116,095000,1321162958,264,260,264,259,109435
20250116,094900,1292522126,260,259,260,259,192202
20250116,094800,1242612451,259,259,260,259,43620
20250116,094700,1231314240,259,260,260,259,56774
20250116,094600,1216577626,259,259,260,259,4924
20250116,094500,1215302308,260,255,260,255,41058
20250116,094400,1204752535,256,257,257,255,36136
20250116,094300,1195519071,256,258,258,256,25514
20250116,094200,1188960011,258,255,258,255,70398
20250116,094100,1170948716,255,257,258,254,147301
20250116,094000,1133195961,258,258,259,257,76317
20250116,093900,1113532994,258,259,261,258,120863
20250116,093800,1082238417,260,259,265,259,615234
20250116,093700,920954393,260,258,261,258,157741
20250116,093600,880022303,259,256,259,256,96346
20250116,093500,855199873,257,257,258,255,106787
20250116,093400,827782937,257,254,257,254,97377
20250116,093300,802863626,255,253,256,253,87110
20250116,093200,780669548,255,254,255,252,25572
20250116,093100,774193340,254,251,254,250,130372
20250116,093000,741382001,251,254,254,251,96242
20250116,092900,717126085,255,254,255,253,39982
20250116,092800,706973399,254,254,254,252,26002
20250116,092700,700403681,253,253,254,252,21737
20250116,092600,694905823,253,253,254,252,26928
20250116,092500,688091856,253,254,254,253,14998
20250116,092400,684296299,254,255,255,254,26074
20250116,092300,677669305,255,253,256,252,139202
20250116,092200,642363886,255,257,257,253,183684
20250116,092100,595528860,257,258,258,256,74042
20250116,092000,576492584,258,258,258,256,141215
20250116,091900,540270675,258,258,262,257,230030
20250116,091800,480617117,257,262,263,257,387953
20250116,091700,379823210,261,252,263,251,431155
20250116,091600,269142656,251,248,253,248,60080
20250116,091500,254107288,249,252,252,246,98623
20250116,091400,229527429,252,251,253,250,86175
20250116,091300,207888514,251,250,251,250,25310
20250116,091200,201553721,249,248,250,248,67031
20250116,091100,184858798,247,246,248,246,106136
20250116,091000,158551166,246,247,248,246,23879
20250116,090900,152653061,246,247,248,246,44635
20250116,090800,141634983,247,246,248,246,76737
20250116,090700,122617085,248,247,248,246,31323
20250116,090600,114876965,246,242,246,242,46689
20250116,090500,103491443,243,243,243,242,18572
20250116,090400,98981972,242,244,244,241,78948
20250116,090300,79911829,244,243,244,240,72622
20250116,090200,62324494,241,244,244,240,67138
20250116,090100,46099320,243,244,246,242,63426
20250116,090000,30626204,247,245,247,244,124976