stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,192300,1707360836,255,255,255,255,29579
20250117,192200,1707360836,255,255,255,255,0
20250117,192100,1707360836,255,255,255,255,0
20250117,192000,1707360836,255,255,255,255,0
20250117,191900,1707360836,255,255,255,255,0
20250117,191800,1707360836,255,255,255,255,0
20250117,191700,1707360836,255,255,255,255,0
20250117,191600,1707360836,255,255,255,255,0
20250117,191500,1707360836,255,255,255,255,0
20250117,191400,1707360836,255,255,255,255,0
20250117,191300,1707360836,255,255,255,255,0
20250117,191200,1707360836,255,255,255,255,0
20250117,191100,1707360836,255,255,255,255,0
20250117,191000,1707360836,255,255,255,255,0
20250117,190900,1707360836,255,255,255,255,0
20250117,190800,1707360836,255,255,255,255,0
20250117,190700,1707360836,255,255,255,255,0
20250117,190600,1707360836,255,255,255,255,0
20250117,190500,1707360836,255,255,255,255,0
20250117,190400,1707360836,255,255,255,255,0
20250117,190300,1707360836,255,255,255,255,0
20250117,190200,1707360836,255,255,255,255,0
20250117,190100,1707360836,255,255,255,255,0
20250117,190000,1707360836,255,255,255,255,0
20250117,185900,1707360836,255,255,255,255,0
20250117,185800,1707360836,255,255,255,255,0
20250117,185700,1707360836,255,255,255,255,0
20250117,185600,1707360836,255,255,255,255,0
20250117,185500,1707360836,255,255,255,255,0
20250117,185400,1707360836,255,255,255,255,0
20250117,185300,1707360836,255,255,255,255,29579
20250117,185200,1707360836,255,255,255,255,0
20250117,185100,1707360836,255,255,255,255,0
20250117,185000,1707360836,255,255,255,255,0
20250117,184900,1707360836,255,255,255,255,0
20250117,184800,1707360836,255,255,255,255,0
20250117,184700,1707360836,255,255,255,255,0
20250117,184600,1707360836,255,255,255,255,0
20250117,184500,1707360836,255,255,255,255,0
20250117,184400,1707360836,255,255,255,255,0
20250117,184300,1707360836,255,255,255,255,0
20250117,184200,1707360836,255,255,255,255,0
20250117,184100,1707360836,255,255,255,255,0
20250117,184000,1707360836,255,255,255,255,0
20250117,183900,1707360836,255,255,255,255,0
20250117,183800,1707360836,255,255,255,255,0
20250117,183700,1707360836,255,255,255,255,0
20250117,183600,1707360836,255,255,255,255,0
20250117,183500,1707360836,255,255,255,255,0
20250117,183400,1707360836,255,255,255,255,0
20250117,183300,1707360836,255,255,255,255,0
20250117,183200,1707360836,255,255,255,255,0
20250117,183100,1707360836,255,255,255,255,0
20250117,183000,1707360836,255,255,255,255,0
20250117,182900,1707360836,255,255,255,255,0
20250117,182800,1707360836,255,255,255,255,0
20250117,182700,1707360836,255,255,255,255,0
20250117,182600,1707360836,255,255,255,255,0
20250117,182500,1707360836,255,255,255,255,0
20250117,182400,1707360836,255,255,255,255,0
20250117,182300,1707360836,255,255,255,255,29579
20250117,182200,1707360836,255,255,255,255,0
20250117,182100,1707360836,255,255,255,255,0
20250117,182000,1707360836,255,255,255,255,0
20250117,181900,1707360836,255,255,255,255,0
20250117,181800,1707360836,255,255,255,255,0
20250117,181700,1707360836,255,255,255,255,0
20250117,181600,1707360836,255,255,255,255,0
20250117,181500,1707360836,255,255,255,255,0
20250117,181400,1707360836,255,255,255,255,0
20250117,181300,1707360836,255,255,255,255,0
20250117,181200,1707360836,255,255,255,255,0
20250117,181100,1707360836,255,255,255,255,0
20250117,181000,1707360836,255,255,255,255,0
20250117,180900,1707360836,255,255,255,255,0
20250117,180800,1707360836,255,255,255,255,0
20250117,180700,1707360836,255,255,255,255,0
20250117,180600,1707360836,255,255,255,255,0
20250117,180500,1707360836,255,255,255,255,0
20250117,180400,1707360836,255,255,255,255,0
20250117,180300,1707360836,255,255,255,255,0
20250117,180200,1707360836,255,255,255,255,0
20250117,180100,1707360836,255,255,255,255,0
20250117,180000,1707360836,255,255,255,255,0
20250117,175900,1707360836,255,255,255,255,0
20250117,175800,1707360836,255,255,255,255,0
20250117,175700,1707360836,255,255,255,255,0
20250117,175600,1707360836,255,255,255,255,0
20250117,175500,1707360836,255,255,255,255,0
20250117,175400,1707360836,255,255,255,255,0
20250117,175300,1707360836,255,255,255,255,29579
20250117,175200,1707360836,255,255,255,255,0
20250117,175100,1707360836,255,255,255,255,0
20250117,175000,1707360836,255,255,255,255,0
20250117,174900,1707360836,255,255,255,255,0
20250117,174800,1707360836,255,255,255,255,0
20250117,174700,1707360836,255,255,255,255,0
20250117,174600,1707360836,255,255,255,255,0
20250117,174500,1707360836,255,255,255,255,0
20250117,174400,1707360836,255,255,255,255,0
20250117,174300,1707360836,255,255,255,255,0
20250117,174200,1707360836,255,255,255,255,0
20250117,174100,1707360836,255,255,255,255,0
20250117,174000,1707360836,255,255,255,255,0
20250117,173900,1707360836,255,255,255,255,0
20250117,173800,1707360836,255,255,255,255,0
20250117,173700,1707360836,255,255,255,255,0
20250117,173600,1707360836,255,255,255,255,0
20250117,173500,1707360836,255,255,255,255,0
20250117,173400,1707360836,255,255,255,255,0
20250117,173300,1707360836,255,255,255,255,0
20250117,173200,1707360836,255,255,255,255,0
20250117,173100,1707360836,255,255,255,255,0
20250117,173000,1707360836,255,255,255,255,0
20250117,172900,1707360836,255,255,255,255,0
20250117,172800,1707360836,255,255,255,255,0
20250117,172700,1707360836,255,255,255,255,0
20250117,172600,1707360836,255,255,255,255,0
20250117,172500,1707360836,255,255,255,255,0
20250117,172400,1707360836,255,255,255,255,0
20250117,172300,1707360836,255,255,255,255,29579
20250117,172200,1707360836,255,255,255,255,0
20250117,172100,1707360836,255,255,255,255,0
20250117,172000,1707360836,255,255,255,255,0
20250117,171900,1707360836,255,255,255,255,0
20250117,171800,1707360836,255,255,255,255,0
20250117,171700,1707360836,255,255,255,255,0
20250117,171600,1707360836,255,255,255,255,0
20250117,171500,1707360836,255,255,255,255,0
20250117,171400,1707360836,255,255,255,255,0
20250117,171300,1707360836,255,255,255,255,0
20250117,171200,1707360836,255,255,255,255,0
20250117,171100,1707360836,255,255,255,255,0
20250117,171000,1707360836,255,255,255,255,0
20250117,170900,1707360836,255,255,255,255,0
20250117,170800,1707360836,255,255,255,255,0
20250117,170700,1707360836,255,255,255,255,0
20250117,170600,1707360836,255,255,255,255,0
20250117,170500,1707360836,255,255,255,255,0
20250117,170400,1707360836,255,255,255,255,0
20250117,170300,1707360836,255,255,255,255,0
20250117,170200,1707360836,255,255,255,255,0
20250117,170100,1707360836,255,255,255,255,0
20250117,170000,1707360836,255,255,255,255,0
20250117,165900,1707360836,255,255,255,255,0
20250117,165800,1707360836,255,255,255,255,0
20250117,165700,1707360836,255,255,255,255,0
20250117,165600,1707360836,255,255,255,255,0
20250117,165500,1707360836,255,255,255,255,0
20250117,165400,1707360836,255,255,255,255,0
20250117,165300,1707360836,255,255,255,255,29579
20250117,165200,1707360836,255,255,255,255,0
20250117,165100,1707360836,255,255,255,255,0
20250117,165000,1707360836,255,255,255,255,0
20250117,164900,1707360836,255,255,255,255,0
20250117,164800,1707360836,255,255,255,255,0
20250117,164700,1707360836,255,255,255,255,0
20250117,164600,1707360836,255,255,255,255,0
20250117,164500,1707360836,255,255,255,255,0
20250117,164400,1707360836,255,255,255,255,0
20250117,164300,1707360836,255,255,255,255,0
20250117,164200,1707360836,255,255,255,255,0
20250117,164100,1707360836,255,255,255,255,0
20250117,164000,1707360836,255,255,255,255,0
20250117,163900,1707360836,255,255,255,255,0
20250117,163800,1707360836,255,255,255,255,0
20250117,163700,1707360836,255,255,255,255,0
20250117,163600,1707360836,255,255,255,255,0
20250117,163500,1707360836,255,255,255,255,0
20250117,163400,1707360836,255,255,255,255,0
20250117,163300,1707360836,255,255,255,255,0
20250117,163200,1707360836,255,255,255,255,0
20250117,163100,1707360836,255,255,255,255,0
20250117,163000,1707360836,255,255,255,255,0
20250117,162900,1707360836,255,255,255,255,0
20250117,162800,1707360836,255,255,255,255,0
20250117,162700,1707360836,255,255,255,255,0
20250117,162600,1707360836,255,255,255,255,0
20250117,162500,1707360836,255,255,255,255,0
20250117,162400,1707360836,255,255,255,255,0
20250117,162300,1707360836,255,255,255,255,29579
20250117,162200,1707360836,255,255,255,255,0
20250117,162100,1707360836,255,255,255,255,0
20250117,162000,1707360836,255,255,255,255,0
20250117,161900,1707360836,255,255,255,255,0
20250117,161800,1707360836,255,255,255,255,0
20250117,161700,1707360836,255,255,255,255,0
20250117,161600,1707360836,255,255,255,255,0
20250117,161500,1707360836,255,255,255,255,0
20250117,161400,1707360836,255,255,255,255,0
20250117,161300,1707360836,255,255,255,255,0
20250117,161200,1707360836,255,255,255,255,0
20250117,161100,1707360836,255,255,255,255,0
20250117,161000,1707360836,255,255,255,255,0
20250117,160900,1707360836,255,255,255,255,0
20250117,160800,1707360836,255,255,255,255,0
20250117,160700,1707360836,255,255,255,255,0
20250117,160600,1707360836,255,255,255,255,0
20250117,160500,1707360836,255,255,255,255,0
20250117,160400,1707360836,255,255,255,255,0
20250117,160300,1707360836,255,255,255,255,0
20250117,160200,1707360836,255,255,255,255,0
20250117,160100,1707360836,255,255,255,255,0
20250117,160000,1707360836,255,255,255,255,0
20250117,155900,1707360836,255,255,255,255,0
20250117,155800,1707360836,255,255,255,255,0
20250117,155700,1707360836,255,255,255,255,0
20250117,155600,1707360836,255,255,255,255,0
20250117,155500,1707360836,255,255,255,255,0
20250117,155400,1707360836,255,255,255,255,0
20250117,155300,1707360836,255,255,255,255,29579
20250117,155200,1707360836,255,255,255,255,0
20250117,155100,1707360836,255,255,255,255,0
20250117,155000,1707360836,255,255,255,255,0
20250117,154900,1707360836,255,255,255,255,0
20250117,154800,1707360836,255,255,255,255,0
20250117,154700,1707360836,255,255,255,255,0
20250117,154600,1707360836,255,255,255,255,0
20250117,154500,1707360836,255,255,255,255,0
20250117,154400,1707360836,255,255,255,255,0
20250117,154300,1707360836,255,255,255,255,0
20250117,154200,1707360836,255,255,255,255,0
20250117,154100,1707360836,255,255,255,255,0
20250117,154000,1707360836,255,255,255,255,0
20250117,153900,1707360836,255,255,255,255,0
20250117,153800,1707360836,255,255,255,255,0
20250117,153700,1707360836,255,255,255,255,0
20250117,153600,1707360836,255,255,255,255,0
20250117,153500,1707360836,255,255,255,255,0
20250117,153400,1707360836,255,255,255,255,0
20250117,153300,1707360836,255,255,255,255,0
20250117,153200,1707360836,255,255,255,255,0
20250117,153100,1707360836,255,255,255,255,0
20250117,153000,1707360836,255,255,255,255,29579
20250117,152900,1699818191,255,255,255,255,0
20250117,152800,1699818191,255,255,255,255,0
20250117,152700,1699818191,255,255,255,255,0
20250117,152600,1699818191,255,255,255,255,0
20250117,152500,1699818191,255,255,255,255,0
20250117,152400,1699818191,255,255,255,255,0
20250117,152300,1699818191,255,255,255,255,0
20250117,152200,1699818191,255,255,255,255,0
20250117,152100,1699818191,255,255,255,255,0
20250117,152000,1699818191,255,255,255,255,0
20250117,151900,1699818191,255,256,256,254,44416
20250117,151800,1688511596,256,255,256,255,1266
20250117,151700,1688188665,256,256,256,256,12
20250117,151600,1688185593,255,255,256,255,5691
20250117,151500,1686734384,256,256,256,255,4233
20250117,151400,1685654957,255,254,256,254,1962
20250117,151300,1685154645,254,255,255,254,6508
20250117,151200,1683495125,256,255,256,255,2125
20250117,151100,1682951126,255,256,256,254,26032
20250117,151000,1676321385,256,256,256,255,595
20250117,150900,1676169235,256,255,256,255,13
20250117,150800,1676165909,255,255,255,255,8673
20250117,150700,1673954294,255,255,256,255,2120
20250117,150600,1673413577,256,256,256,256,110
20250117,150500,1673385417,255,255,255,254,29966
20250117,150400,1665745587,255,254,255,254,16427
20250117,150300,1661557785,254,254,255,254,17872
20250117,150200,1657008298,255,254,255,254,1001
20250117,150100,1656754043,255,254,255,254,57
20250117,150000,1656739558,255,254,255,254,3080
20250117,145900,1655957237,254,254,254,254,5365
20250117,145800,1654594527,254,254,254,254,4000
20250117,145700,1653578527,255,255,255,255,0
20250117,145600,1653578527,255,255,255,255,2255
20250117,145500,1653003502,255,254,255,254,22250
20250117,145400,1647350002,254,255,255,254,3646
20250117,145300,1646420714,254,255,255,254,800
20250117,145200,1646217014,255,255,255,254,768
20250117,145100,1646021175,255,255,255,254,17864
20250117,145000,1641470805,255,254,255,254,13632
20250117,144900,1638002307,255,255,255,255,861
20250117,144800,1637782752,254,255,255,254,2065
20250117,144700,1637256228,255,255,255,255,0
20250117,144600,1637256228,255,255,255,254,2993
20250117,144500,1636493014,255,255,255,254,11832
20250117,144400,1633477220,255,255,255,255,4
20250117,144300,1633476200,255,255,255,254,50179
20250117,144200,1620690555,256,256,256,256,14872
20250117,144100,1616883323,256,256,256,256,8940
20250117,144000,1614594683,256,256,256,256,0
20250117,143900,1614594683,256,256,256,256,0
20250117,143800,1614594683,256,256,256,256,1
20250117,143700,1614594427,256,256,256,256,0
20250117,143600,1614594427,256,256,256,256,11054
20250117,143500,1611764603,255,255,255,255,1
20250117,143400,1611764348,256,256,256,256,537
20250117,143300,1611626876,256,256,256,256,0
20250117,143200,1611626876,256,256,256,256,1676
20250117,143100,1611197820,255,255,255,255,0
20250117,143000,1611197820,255,255,255,255,0
20250117,142900,1611197820,255,255,255,255,639
20250117,142800,1611034875,255,255,255,255,9799
20250117,142700,1608536130,255,255,255,255,5001
20250117,142600,1607260875,255,256,256,255,22502
20250117,142500,1601522848,256,256,256,255,421
20250117,142400,1601415073,256,256,256,256,1323
20250117,142300,1601076385,255,255,255,255,2
20250117,142200,1601075875,255,256,256,255,560
20250117,142100,1600933015,256,256,256,256,310
20250117,142000,1600853655,256,256,256,256,3810
20250117,141900,1599878295,256,256,256,256,123
20250117,141800,1599846807,256,256,256,256,1488
20250117,141700,1599465879,256,255,256,255,3870
20250117,141600,1598475160,256,256,256,255,247
20250117,141500,1598411951,256,256,256,256,1013
20250117,141400,1598152623,256,256,256,256,505
20250117,141300,1598023343,255,255,255,255,6436
20250117,141200,1596382163,255,255,255,255,9011
20250117,141100,1594084358,255,255,255,255,9923
20250117,141000,1591553993,256,256,256,256,48
20250117,140900,1591541705,255,255,255,255,165
20250117,140800,1591499630,256,256,256,256,801
20250117,140700,1591294574,256,256,256,256,1305
20250117,140600,1590960494,256,255,256,255,563
20250117,140500,1590816922,255,256,256,255,28691
20250117,140400,1583476286,256,257,257,256,72
20250117,140300,1583457812,255,255,255,255,0
20250117,140200,1583457812,255,257,257,255,77438
20250117,140100,1563652501,257,257,257,257,1
20250117,140000,1563652244,258,256,258,256,2111
20250117,135900,1563109825,257,257,257,257,32486
20250117,135800,1554760923,257,257,257,257,0
20250117,135700,1554760923,257,257,257,257,5754
20250117,135600,1553282145,257,257,257,257,1330
20250117,135500,1552940335,258,258,258,257,1222
20250117,135400,1552626169,258,257,258,257,1505
20250117,135300,1552239383,257,257,258,257,3353
20250117,135200,1551377661,258,258,258,258,400
20250117,135100,1551274461,258,258,258,258,1801
20250117,135000,1550809803,258,257,258,257,52
20250117,134900,1550796438,257,257,257,257,3000
20250117,134800,1550025438,257,257,257,257,46
20250117,134700,1550013616,257,258,258,257,7660
20250117,134600,1548044726,257,258,258,257,16522
20250117,134500,1543797050,259,258,259,258,2099
20250117,134400,1543255499,258,259,259,258,41916
20250117,134300,1532439861,259,259,259,259,93
20250117,134200,1532415774,259,259,259,259,0
20250117,134100,1532415774,259,259,259,259,17
20250117,134000,1532411371,259,259,259,258,669
20250117,133900,1532238110,259,259,259,259,6525
20250117,133800,1530548135,258,259,259,258,202
20250117,133700,1530495857,259,259,259,259,18201
20250117,133600,1525781798,259,259,259,259,468
20250117,133500,1525660586,259,259,259,259,2220
20250117,133400,1525085606,259,259,259,258,10972
20250117,133300,1522243859,259,259,259,258,13698
20250117,133200,1518697178,259,258,259,258,224
20250117,133100,1518639374,259,258,259,258,1938
20250117,133000,1518139276,258,258,258,258,4
20250117,132900,1518138244,259,259,259,259,117
20250117,132800,1518107941,258,258,258,258,2000
20250117,132700,1517591941,258,258,258,258,0
20250117,132600,1517591941,258,259,259,258,4478
20250117,132500,1516435933,259,258,259,258,23399
20250117,132400,1510397065,258,258,258,258,7498
20250117,132300,1508462581,258,258,258,258,30
20250117,132200,1508454841,258,257,258,257,2
20250117,132100,1508454326,257,258,258,257,127
20250117,132000,1508421674,258,257,258,257,97337
20250117,131900,1483396560,257,257,257,257,0
20250117,131800,1483396560,257,257,257,257,12817
20250117,131700,1480102591,257,256,257,256,8295
20250117,131600,1477978776,257,257,257,257,9
20250117,131500,1477976463,257,257,257,257,17708
20250117,131400,1473425507,257,256,257,256,3101
20250117,131300,1472631550,257,257,257,257,2
20250117,131200,1472631036,257,256,257,256,3462
20250117,131100,1471744702,257,256,257,256,6532
20250117,131000,1470072508,257,257,257,256,2098
20250117,130900,1469533862,256,256,256,256,44
20250117,130800,1469522598,257,257,257,257,11
20250117,130700,1469519771,257,256,257,256,4707
20250117,130600,1468314777,257,257,257,257,3277
20250117,130500,1467472588,257,257,257,256,3909
20250117,130400,1466467976,257,256,257,256,202
20250117,130300,1466416064,257,257,257,257,1054
20250117,130200,1466145186,256,256,256,256,81
20250117,130100,1466124450,256,256,257,256,6511
20250117,130000,1464457632,256,256,256,256,3
20250117,125900,1464456864,257,257,257,256,1329
20250117,125800,1464116551,257,256,257,256,5962
20250117,125700,1462590273,257,257,257,257,0
20250117,125600,1462590273,257,256,257,256,44
20250117,125500,1462579006,256,256,256,256,5386
20250117,125400,1461200190,256,256,257,256,3885
20250117,125300,1460205629,256,256,256,256,2523
20250117,125200,1459559741,256,257,257,256,7310
20250117,125100,1457688368,257,257,257,257,45
20250117,125000,1457676803,256,256,256,256,9300
20250117,124900,1455296003,256,257,257,256,3899
20250117,124800,1454297704,256,257,257,256,1105
20250117,124700,1454014719,256,256,257,256,34423
20250117,124600,1445202367,256,257,257,256,3378
20250117,124500,1444337381,257,257,257,257,1228
20250117,124400,1444021785,256,257,257,256,1583
20250117,124300,1443615516,257,257,257,257,20063
20250117,124200,1438459325,257,257,257,257,39032
20250117,124100,1428428101,257,256,257,256,2686
20250117,124000,1427739706,256,256,256,256,0
20250117,123900,1427739706,256,256,256,256,5000
20250117,123800,1426459706,256,256,256,256,17721
20250117,123700,1421923130,256,256,256,256,11
20250117,123600,1421920314,256,256,256,256,1
20250117,123500,1421920058,256,256,256,256,5
20250117,123400,1421918778,256,256,256,256,3
20250117,123300,1421918010,255,255,255,255,665
20250117,123200,1421748435,255,256,256,255,3485
20250117,123100,1420856943,256,256,256,256,2491
20250117,123000,1420219247,256,256,256,255,2141
20250117,122900,1419672151,255,255,255,255,101
20250117,122800,1419646396,255,255,255,255,6599
20250117,122700,1417963651,255,255,255,255,5
20250117,122600,1417962376,256,255,256,255,1929
20250117,122500,1417470476,255,255,255,255,16
20250117,122400,1417466396,255,255,255,255,10476
20250117,122300,1414795016,255,256,256,255,8154
20250117,122200,1412715726,255,255,255,255,1852
20250117,122100,1412243466,255,255,256,255,2687
20250117,122000,1411558231,255,255,255,255,122
20250117,121900,1411527121,255,255,255,255,12
20250117,121800,1411524061,255,255,255,255,28
20250117,121700,1411516921,254,254,254,254,457
20250117,121600,1411400843,254,255,255,254,23673
20250117,121500,1405385456,255,255,255,255,10034
20250117,121400,1402826786,255,254,255,254,25157
20250117,121300,1396436907,254,255,255,254,923
20250117,121200,1396202435,255,254,255,254,206
20250117,121100,1396149915,254,254,254,254,6
20250117,121000,1396148391,254,255,255,254,13163
20250117,120900,1392804834,254,255,255,254,13997
20250117,120800,1389248596,254,255,255,254,1256
20250117,120700,1388929326,254,255,255,254,20158
20250117,120600,1383794506,255,255,255,255,121
20250117,120500,1383763651,255,255,255,255,39798
20250117,120400,1373615161,256,256,256,256,19
20250117,120300,1373610297,256,256,256,255,1003
20250117,120200,1373353530,256,256,256,255,2260
20250117,120100,1372775852,256,256,256,255,3664
20250117,120000,1371838253,256,255,256,255,1050
20250117,115900,1371570428,256,256,256,256,24
20250117,115800,1371564284,256,256,256,256,1100
20250117,115700,1371282684,256,256,256,256,105
20250117,115600,1371255804,256,256,256,255,1865
20250117,115500,1370778574,256,256,256,255,753
20250117,115400,1370585876,255,255,256,255,1562
20250117,115300,1370187236,255,256,256,255,1463
20250117,115200,1369812764,255,256,256,255,549
20250117,115100,1369672530,255,255,255,255,52401
20250117,115000,1356310275,256,256,256,256,11000
20250117,114900,1353494275,256,255,256,255,20400
20250117,114800,1348276475,255,256,256,255,1567
20250117,114700,1347876889,255,256,256,255,94
20250117,114600,1347852894,256,256,256,255,1806
20250117,114500,1347391058,255,256,256,255,5456
20250117,114400,1345999589,256,256,256,255,2451
20250117,114300,1345372168,255,256,256,255,538
20250117,114200,1345234903,256,256,256,256,5893
20250117,114100,1343726295,256,256,256,255,32034
20250117,114000,1335555433,255,257,257,255,27700
20250117,113900,1328464141,256,257,257,256,496
20250117,113800,1328336799,256,256,257,255,38632
20250117,113700,1318444896,256,256,256,255,80
20250117,113600,1318424428,256,256,256,255,24
20250117,113500,1318418285,256,256,256,255,513
20250117,113400,1318286958,256,256,256,256,4560
20250117,113300,1317119598,256,256,256,256,8648
20250117,113200,1314905710,256,256,256,256,8367
20250117,113100,1312763758,256,256,257,256,572
20250117,113000,1312616811,256,256,257,256,27558
20250117,112900,1305561835,257,257,257,257,3340
20250117,112800,1304703455,258,257,258,257,466
20250117,112700,1304583230,257,258,258,257,14445
20250117,112600,1300870856,258,258,258,257,495
20250117,112500,1300743207,257,258,258,257,336
20250117,112400,1300656847,257,258,258,257,6751
20250117,112300,1298921839,257,257,258,257,860
20250117,112200,1298700263,257,257,257,257,4785
20250117,112100,1297470518,257,257,257,257,17819
20250117,112000,1292891035,258,258,258,258,46
20250117,111900,1292879167,258,258,259,257,12757
20250117,111800,1289587660,259,259,259,258,108
20250117,111700,1289559726,259,258,259,258,4568
20250117,111600,1288381178,258,258,258,258,0
20250117,111500,1288381178,258,258,258,258,2370
20250117,111400,1287769718,258,258,258,258,1
20250117,111300,1287769460,259,259,259,259,1109
20250117,111200,1287482229,259,259,259,258,12561
20250117,111100,1284228933,259,258,259,257,4220
20250117,111000,1283138477,258,258,258,258,2
20250117,110900,1283137961,258,258,258,258,4536
20250117,110800,1281967673,258,258,258,258,32
20250117,110700,1281959417,258,258,259,258,22126
20250117,110600,1276248557,258,257,258,257,6
20250117,110500,1276247011,258,257,258,257,14642
20250117,110400,1272484006,257,256,257,256,2531
20250117,110300,1271836039,256,257,257,256,28
20250117,110200,1271828860,256,257,257,256,9
20250117,110100,1271826555,256,256,257,256,12175
20250117,110000,1268709749,256,257,257,256,5258
20250117,105900,1267363600,257,258,258,257,11
20250117,105800,1267360772,256,257,257,256,5014
20250117,105700,1266072178,258,258,258,257,10701
20250117,105600,1263321330,258,257,258,257,1203
20250117,105500,1263011159,257,258,258,257,3676
20250117,105400,1262062828,257,258,258,257,15353
20250117,105300,1258101762,258,258,258,258,2297
20250117,105200,1257509136,258,257,258,257,1083
20250117,105100,1257229801,257,257,258,256,23648
20250117,105000,1251162373,257,256,257,256,5578
20250117,104900,1249732687,256,256,257,256,1347
20250117,104800,1249387186,256,256,256,256,5011
20250117,104700,1248104370,256,256,257,256,24111
20250117,104600,1241931953,256,256,257,255,16763
20250117,104500,1237636904,256,257,257,255,51799
20250117,104400,1224360516,257,258,258,257,40061
20250117,104300,1214040092,258,258,259,258,718
20250117,104200,1213854637,258,258,258,258,16690
20250117,104100,1209548617,257,258,258,257,27551
20250117,104000,1202455694,258,258,258,257,60849
20250117,103900,1186757500,258,259,260,258,29658
20250117,103800,1179080945,259,260,260,259,4176
20250117,103700,1177995281,260,260,261,260,5278
20250117,103600,1176622999,261,260,261,260,828
20250117,103500,1176407706,260,261,262,260,22925
20250117,103400,1170433286,261,262,262,261,10248
20250117,103300,1167758550,262,261,262,261,4965
20250117,103200,1166462575,261,262,262,261,1652
20250117,103100,1166031398,262,262,262,262,733
20250117,103000,1165839352,262,262,262,261,18526
20250117,102900,1160987056,262,262,262,261,122853
20250117,102800,1128897445,262,260,263,260,24401
20250117,102700,1122504184,262,262,262,260,69559
20250117,102600,1104337315,261,263,263,261,20629
20250117,102500,1098925835,262,262,263,260,13011
20250117,102400,1095517131,260,261,262,260,14875
20250117,102300,1091628465,260,259,262,258,93431
20250117,102200,1067383129,259,260,260,258,18733
20250117,102100,1062531085,260,260,260,259,2336
20250117,102000,1061924533,260,259,260,259,2635
20250117,101900,1061240700,260,260,260,259,7210
20250117,101800,1059368100,260,259,261,259,318
20250117,101700,1059285723,261,262,262,259,25937
20250117,101600,1052541065,262,262,262,260,8843
20250117,101500,1050233008,262,260,262,260,12774
20250117,101400,1046895580,262,262,262,260,11539
20250117,101300,1043877625,260,262,262,260,1155
20250117,101200,1043575676,262,262,262,261,2879
20250117,101100,1042824159,262,260,262,260,5629
20250117,101000,1041354280,259,258,261,258,35952
20250117,100900,1032038455,259,260,260,259,11962
20250117,100800,1028939772,260,259,260,259,29160
20250117,100700,1021371499,260,260,260,259,2521
20250117,100600,1020716040,260,260,260,259,604
20250117,100500,1020559008,260,260,261,259,36684
20250117,100400,1011038090,261,261,261,260,744
20250117,100300,1010844518,261,261,261,260,12357
20250117,100200,1007630959,261,262,262,260,41168
20250117,100100,996890851,262,262,262,262,7993
20250117,100000,994796685,263,261,263,260,18112
20250117,095900,990069483,261,262,262,261,2524
20250117,095800,989410718,262,263,263,261,12258
20250117,095700,986199543,263,261,263,260,56966
20250117,095600,971363639,261,260,261,260,28848
20250117,095500,963846407,261,260,261,259,12748
20250117,095400,960527676,260,260,261,259,29256
20250117,095300,952921099,260,261,261,260,45355
20250117,095200,941126410,261,261,261,260,23808
20250117,095100,934934971,261,261,262,260,40496
20250117,095000,924376519,262,262,262,261,23945
20250117,094900,918125363,262,263,263,261,75084
20250117,094800,898441948,263,263,263,262,5269
20250117,094700,897061435,263,263,264,262,21002
20250117,094600,891539875,264,262,264,261,33842
20250117,094500,882671000,263,262,263,261,40873
20250117,094400,871950178,263,264,264,262,40869
20250117,094300,861206445,264,265,266,263,60995
20250117,094200,845095205,265,265,265,264,25577
20250117,094100,838317613,265,263,265,263,58954
20250117,094000,822753586,264,263,264,261,74687
20250117,093900,803167406,262,263,263,261,56144
20250117,093800,788457905,262,264,264,262,47341
20250117,093700,776027549,264,264,265,263,35368
20250117,093600,766713365,264,267,267,264,97746
20250117,093500,740784378,267,268,268,267,31343
20250117,093400,732397101,268,270,270,268,61984
20250117,093300,715723763,270,268,270,268,45789
20250117,093200,703392132,269,267,269,266,46669
20250117,093100,690939014,266,268,269,266,94858
20250117,093000,665586628,268,268,269,268,41882
20250117,092900,654338217,268,269,270,268,47463
20250117,092800,641591358,269,271,271,268,76610
20250117,092700,620985206,270,273,275,270,223983
20250117,092600,559872670,275,269,275,269,181109
20250117,092500,510388344,270,268,270,267,73510
20250117,092400,490588946,267,271,271,267,189229
20250117,092300,439719982,269,271,272,266,183904
20250117,092200,390240982,270,268,272,267,332504
20250117,092100,300624733,267,268,268,266,66927
20250117,092000,282727949,268,266,268,266,142714
20250117,091900,244685128,267,262,267,262,130286
20250117,091800,210301398,261,262,262,261,38945
20250117,091700,200132767,261,261,261,260,12066
20250117,091600,196983561,261,261,261,259,35250
20250117,091500,187818136,261,262,262,261,48153
20250117,091400,175248665,261,260,262,260,58994
20250117,091300,159864715,260,260,261,260,4742
20250117,091200,158630784,259,260,261,258,43789
20250117,091100,147256406,260,259,260,258,29646
20250117,091000,139577776,259,257,259,257,46582
20250117,090900,127582270,256,255,257,255,18157
20250117,090800,122936599,255,256,256,255,31485
20250117,090700,114877723,256,254,256,253,24211
20250117,090600,108728141,254,257,257,253,146102
20250117,090500,71481067,258,259,259,258,25230
20250117,090400,64971183,259,259,259,258,61024
20250117,090300,49204489,259,261,261,259,50964
20250117,090200,35970116,261,261,261,260,11475
20250117,090100,32978013,260,261,263,260,70689
20250117,090000,14494677,261,258,262,258,54315