stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,192300,1096111238,257,257,257,257,47245
20250122,192200,1096111238,257,257,257,257,0
20250122,192100,1096111238,257,257,257,257,0
20250122,192000,1096111238,257,257,257,257,0
20250122,191900,1096111238,257,257,257,257,0
20250122,191800,1096111238,257,257,257,257,0
20250122,191700,1096111238,257,257,257,257,0
20250122,191600,1096111238,257,257,257,257,0
20250122,191500,1096111238,257,257,257,257,0
20250122,191400,1096111238,257,257,257,257,0
20250122,191300,1096111238,257,257,257,257,0
20250122,191200,1096111238,257,257,257,257,0
20250122,191100,1096111238,257,257,257,257,0
20250122,191000,1096111238,257,257,257,257,0
20250122,190900,1096111238,257,257,257,257,0
20250122,190800,1096111238,257,257,257,257,0
20250122,190700,1096111238,257,257,257,257,0
20250122,190600,1096111238,257,257,257,257,0
20250122,190500,1096111238,257,257,257,257,0
20250122,190400,1096111238,257,257,257,257,0
20250122,190300,1096111238,257,257,257,257,0
20250122,190200,1096111238,257,257,257,257,0
20250122,190100,1096111238,257,257,257,257,0
20250122,190000,1096111238,257,257,257,257,0
20250122,185900,1096111238,257,257,257,257,0
20250122,185800,1096111238,257,257,257,257,0
20250122,185700,1096111238,257,257,257,257,0
20250122,185600,1096111238,257,257,257,257,0
20250122,185500,1096111238,257,257,257,257,0
20250122,185400,1096111238,257,257,257,257,0
20250122,185300,1096111238,257,257,257,257,47245
20250122,185200,1096111238,257,257,257,257,0
20250122,185100,1096111238,257,257,257,257,0
20250122,185000,1096111238,257,257,257,257,0
20250122,184900,1096111238,257,257,257,257,0
20250122,184800,1096111238,257,257,257,257,0
20250122,184700,1096111238,257,257,257,257,0
20250122,184600,1096111238,257,257,257,257,0
20250122,184500,1096111238,257,257,257,257,0
20250122,184400,1096111238,257,257,257,257,0
20250122,184300,1096111238,257,257,257,257,0
20250122,184200,1096111238,257,257,257,257,0
20250122,184100,1096111238,257,257,257,257,0
20250122,184000,1096111238,257,257,257,257,0
20250122,183900,1096111238,257,257,257,257,0
20250122,183800,1096111238,257,257,257,257,0
20250122,183700,1096111238,257,257,257,257,0
20250122,183600,1096111238,257,257,257,257,0
20250122,183500,1096111238,257,257,257,257,0
20250122,183400,1096111238,257,257,257,257,0
20250122,183300,1096111238,257,257,257,257,0
20250122,183200,1096111238,257,257,257,257,0
20250122,183100,1096111238,257,257,257,257,0
20250122,183000,1096111238,257,257,257,257,0
20250122,182900,1096111238,257,257,257,257,0
20250122,182800,1096111238,257,257,257,257,0
20250122,182700,1096111238,257,257,257,257,0
20250122,182600,1096111238,257,257,257,257,0
20250122,182500,1096111238,257,257,257,257,0
20250122,182400,1096111238,257,257,257,257,0
20250122,182300,1096111238,257,257,257,257,47245
20250122,182200,1096111238,257,257,257,257,0
20250122,182100,1096111238,257,257,257,257,0
20250122,182000,1096111238,257,257,257,257,0
20250122,181900,1096111238,257,257,257,257,0
20250122,181800,1096111238,257,257,257,257,0
20250122,181700,1096111238,257,257,257,257,0
20250122,181600,1096111238,257,257,257,257,0
20250122,181500,1096111238,257,257,257,257,0
20250122,181400,1096111238,257,257,257,257,0
20250122,181300,1096111238,257,257,257,257,0
20250122,181200,1096111238,257,257,257,257,0
20250122,181100,1096111238,257,257,257,257,0
20250122,181000,1096111238,257,257,257,257,0
20250122,180900,1096111238,257,257,257,257,0
20250122,180800,1096111238,257,257,257,257,0
20250122,180700,1096111238,257,257,257,257,0
20250122,180600,1096111238,257,257,257,257,0
20250122,180500,1096111238,257,257,257,257,0
20250122,180400,1096111238,257,257,257,257,0
20250122,180300,1096111238,257,257,257,257,0
20250122,180200,1096111238,257,257,257,257,0
20250122,180100,1096111238,257,257,257,257,0
20250122,180000,1096111238,257,257,257,257,0
20250122,175900,1096111238,257,257,257,257,0
20250122,175800,1096111238,257,257,257,257,0
20250122,175700,1096111238,257,257,257,257,0
20250122,175600,1096111238,257,257,257,257,0
20250122,175500,1096111238,257,257,257,257,0
20250122,175400,1096111238,257,257,257,257,0
20250122,175300,1096111238,257,257,257,257,47245
20250122,175200,1096111238,257,257,257,257,0
20250122,175100,1096111238,257,257,257,257,0
20250122,175000,1096111238,257,257,257,257,0
20250122,174900,1096111238,257,257,257,257,0
20250122,174800,1096111238,257,257,257,257,0
20250122,174700,1096111238,257,257,257,257,0
20250122,174600,1096111238,257,257,257,257,0
20250122,174500,1096111238,257,257,257,257,0
20250122,174400,1096111238,257,257,257,257,0
20250122,174300,1096111238,257,257,257,257,0
20250122,174200,1096111238,257,257,257,257,0
20250122,174100,1096111238,257,257,257,257,0
20250122,174000,1096111238,257,257,257,257,0
20250122,173900,1096111238,257,257,257,257,0
20250122,173800,1096111238,257,257,257,257,0
20250122,173700,1096111238,257,257,257,257,0
20250122,173600,1096111238,257,257,257,257,0
20250122,173500,1096111238,257,257,257,257,0
20250122,173400,1096111238,257,257,257,257,0
20250122,173300,1096111238,257,257,257,257,0
20250122,173200,1096111238,257,257,257,257,0
20250122,173100,1096111238,257,257,257,257,0
20250122,173000,1096111238,257,257,257,257,0
20250122,172900,1096111238,257,257,257,257,0
20250122,172800,1096111238,257,257,257,257,0
20250122,172700,1096111238,257,257,257,257,0
20250122,172600,1096111238,257,257,257,257,0
20250122,172500,1096111238,257,257,257,257,0
20250122,172400,1096111238,257,257,257,257,0
20250122,172300,1096111238,257,257,257,257,47245
20250122,172200,1096111238,257,257,257,257,0
20250122,172100,1096111238,257,257,257,257,0
20250122,172000,1096111238,257,257,257,257,0
20250122,171900,1096111238,257,257,257,257,0
20250122,171800,1096111238,257,257,257,257,0
20250122,171700,1096111238,257,257,257,257,0
20250122,171600,1096111238,257,257,257,257,0
20250122,171500,1096111238,257,257,257,257,0
20250122,171400,1096111238,257,257,257,257,0
20250122,171300,1096111238,257,257,257,257,0
20250122,171200,1096111238,257,257,257,257,0
20250122,171100,1096111238,257,257,257,257,0
20250122,171000,1096111238,257,257,257,257,0
20250122,170900,1096111238,257,257,257,257,0
20250122,170800,1096111238,257,257,257,257,0
20250122,170700,1096111238,257,257,257,257,0
20250122,170600,1096111238,257,257,257,257,0
20250122,170500,1096111238,257,257,257,257,0
20250122,170400,1096111238,257,257,257,257,0
20250122,170300,1096111238,257,257,257,257,0
20250122,170200,1096111238,257,257,257,257,0
20250122,170100,1096111238,257,257,257,257,0
20250122,170000,1096111238,257,257,257,257,0
20250122,165900,1096111238,257,257,257,257,0
20250122,165800,1096111238,257,257,257,257,0
20250122,165700,1096111238,257,257,257,257,0
20250122,165600,1096111238,257,257,257,257,0
20250122,165500,1096111238,257,257,257,257,0
20250122,165400,1096111238,257,257,257,257,0
20250122,165300,1096111238,257,257,257,257,47245
20250122,165200,1096111238,257,257,257,257,0
20250122,165100,1096111238,257,257,257,257,0
20250122,165000,1096111238,257,257,257,257,0
20250122,164900,1096111238,257,257,257,257,0
20250122,164800,1096111238,257,257,257,257,0
20250122,164700,1096111238,257,257,257,257,0
20250122,164600,1096111238,257,257,257,257,0
20250122,164500,1096111238,257,257,257,257,0
20250122,164400,1096111238,257,257,257,257,0
20250122,164300,1096111238,257,257,257,257,0
20250122,164200,1096111238,257,257,257,257,0
20250122,164100,1096111238,257,257,257,257,0
20250122,164000,1096111238,257,257,257,257,0
20250122,163900,1096111238,257,257,257,257,0
20250122,163800,1096111238,257,257,257,257,0
20250122,163700,1096111238,257,257,257,257,0
20250122,163600,1096111238,257,257,257,257,0
20250122,163500,1096111238,257,257,257,257,0
20250122,163400,1096111238,257,257,257,257,0
20250122,163300,1096111238,257,257,257,257,0
20250122,163200,1096111238,257,257,257,257,0
20250122,163100,1096111238,257,257,257,257,0
20250122,163000,1096111238,257,257,257,257,0
20250122,162900,1096111238,257,257,257,257,0
20250122,162800,1096111238,257,257,257,257,0
20250122,162700,1096111238,257,257,257,257,0
20250122,162600,1096111238,257,257,257,257,0
20250122,162500,1096111238,257,257,257,257,0
20250122,162400,1096111238,257,257,257,257,0
20250122,162300,1096111238,257,257,257,257,47245
20250122,162200,1096111238,257,257,257,257,0
20250122,162100,1096111238,257,257,257,257,0
20250122,162000,1096111238,257,257,257,257,0
20250122,161900,1096111238,257,257,257,257,0
20250122,161800,1096111238,257,257,257,257,0
20250122,161700,1096111238,257,257,257,257,0
20250122,161600,1096111238,257,257,257,257,0
20250122,161500,1096111238,257,257,257,257,0
20250122,161400,1096111238,257,257,257,257,0
20250122,161300,1096111238,257,257,257,257,0
20250122,161200,1096111238,257,257,257,257,0
20250122,161100,1096111238,257,257,257,257,0
20250122,161000,1096111238,257,257,257,257,0
20250122,160900,1096111238,257,257,257,257,0
20250122,160800,1096111238,257,257,257,257,0
20250122,160700,1096111238,257,257,257,257,0
20250122,160600,1096111238,257,257,257,257,0
20250122,160500,1096111238,257,257,257,257,0
20250122,160400,1096111238,257,257,257,257,0
20250122,160300,1096111238,257,257,257,257,0
20250122,160200,1096111238,257,257,257,257,0
20250122,160100,1096111238,257,257,257,257,0
20250122,160000,1096111238,257,257,257,257,0
20250122,155900,1096111238,257,257,257,257,0
20250122,155800,1096111238,257,257,257,257,0
20250122,155700,1096111238,257,257,257,257,0
20250122,155600,1096111238,257,257,257,257,0
20250122,155500,1096111238,257,257,257,257,0
20250122,155400,1096111238,257,257,257,257,0
20250122,155300,1096111238,257,257,257,257,47245
20250122,155200,1096111238,257,257,257,257,0
20250122,155100,1096111238,257,257,257,257,0
20250122,155000,1096111238,257,257,257,257,0
20250122,154900,1096111238,257,257,257,257,0
20250122,154800,1096111238,257,257,257,257,0
20250122,154700,1096111238,257,257,257,257,0
20250122,154600,1096111238,257,257,257,257,0
20250122,154500,1096111238,257,257,257,257,0
20250122,154400,1096111238,257,257,257,257,0
20250122,154300,1096111238,257,257,257,257,0
20250122,154200,1096111238,257,257,257,257,0
20250122,154100,1096111238,257,257,257,257,0
20250122,154000,1096111238,257,257,257,257,0
20250122,153900,1096111238,257,257,257,257,0
20250122,153800,1096111238,257,257,257,257,0
20250122,153700,1096111238,257,257,257,257,0
20250122,153600,1096111238,257,257,257,257,0
20250122,153500,1096111238,257,257,257,257,0
20250122,153400,1096111238,257,257,257,257,0
20250122,153300,1096111238,257,257,257,257,0
20250122,153200,1096111238,257,257,257,257,0
20250122,153100,1096111238,257,257,257,257,0
20250122,153000,1096111238,257,257,257,257,47245
20250122,152900,1083969273,258,258,258,258,0
20250122,152800,1083969273,258,258,258,258,0
20250122,152700,1083969273,258,258,258,258,0
20250122,152600,1083969273,258,258,258,258,0
20250122,152500,1083969273,258,258,258,258,0
20250122,152400,1083969273,258,258,258,258,0
20250122,152300,1083969273,258,258,258,258,0
20250122,152200,1083969273,258,258,258,258,0
20250122,152100,1083969273,258,258,258,258,0
20250122,152000,1083969273,258,258,258,258,0
20250122,151900,1083969273,258,258,258,258,2916
20250122,151800,1083216945,258,259,259,258,1984
20250122,151700,1082704925,259,259,259,259,51
20250122,151600,1082691716,258,259,259,258,2524
20250122,151500,1082040503,258,258,259,258,50342
20250122,151400,1069051446,258,258,258,258,7000
20250122,151300,1067245446,258,258,258,258,12000
20250122,151200,1064149446,258,257,258,257,3497
20250122,151100,1063247278,258,258,258,258,252
20250122,151000,1063182262,258,258,258,258,1238
20250122,150900,1062862858,258,258,258,257,12664
20250122,150800,1059595547,257,258,258,257,1728
20250122,150700,1059150273,258,259,259,258,10871
20250122,150600,1056343398,258,258,259,258,11921
20250122,150500,1053267779,258,259,259,258,1353
20250122,150400,1052918695,258,259,259,258,3400
20250122,150300,1052039895,259,258,259,258,9586
20250122,150200,1049566687,258,257,258,257,14219
20250122,150100,1045910836,257,257,257,257,7869
20250122,150000,1043888503,257,257,258,257,163
20250122,145900,1043846495,258,258,258,257,6444
20250122,145800,1042190067,258,258,258,258,4568
20250122,145700,1041011523,258,258,258,258,25377
20250122,145600,1034464257,257,257,257,257,8850
20250122,145500,1032189807,257,256,257,256,2962
20250122,145400,1031431523,256,256,256,256,5022
20250122,145300,1030145891,255,256,256,255,7123
20250122,145200,1028328989,255,255,255,255,12959
20250122,145100,1025024444,255,254,255,254,2
20250122,145000,1025023935,255,254,255,254,13369
20250122,144900,1021627908,254,254,254,253,12745
20250122,144800,1018392353,254,254,254,254,12650
20250122,144700,1015179253,253,254,254,253,45349
20250122,144600,1003666644,254,254,254,253,220
20250122,144500,1003610876,253,254,254,253,27779
20250122,144400,996581895,254,255,255,253,93126
20250122,144300,972922670,254,255,255,254,10400
20250122,144200,970279094,254,254,254,254,930
20250122,144100,970042874,255,255,255,254,133
20250122,144000,970008960,254,254,255,254,1006
20250122,143900,969753235,254,254,254,254,471
20250122,143800,969633601,254,254,254,254,302
20250122,143700,969556893,254,254,254,254,400
20250122,143600,969455293,255,254,255,254,2612
20250122,143500,968791844,254,254,254,254,200
20250122,143400,968741044,254,255,255,254,226
20250122,143300,968683457,254,255,255,254,841
20250122,143200,968469021,255,255,255,255,323
20250122,143100,968386656,255,255,255,255,534
20250122,143000,968250486,255,254,255,254,10004
20250122,142900,965709466,255,255,255,255,1721
20250122,142800,965270611,255,255,255,254,758
20250122,142700,965077821,255,255,255,255,119
20250122,142600,965047476,255,254,255,254,1522
20250122,142500,964659367,254,254,255,254,403
20250122,142400,964556739,255,255,255,254,24865
20250122,142300,958216442,255,255,255,255,3323
20250122,142200,957369077,255,255,255,255,0
20250122,142100,957369077,255,255,255,255,1353
20250122,142000,957024062,256,256,256,256,1522
20250122,141900,956634430,256,256,256,256,689
20250122,141800,956458046,256,255,256,255,19779
20250122,141700,951409401,255,256,256,255,6
20250122,141600,951407867,256,255,256,255,1011
20250122,141500,951150051,255,255,255,255,3
20250122,141400,951149286,255,256,256,255,507
20250122,141300,951019994,256,255,256,255,2543
20250122,141200,950371528,255,255,255,255,0
20250122,141100,950371528,255,255,255,255,7185
20250122,141000,948539353,255,255,255,255,10
20250122,140900,948536803,255,255,255,255,0
20250122,140800,948536803,255,255,256,255,286
20250122,140700,948463839,256,256,256,256,49
20250122,140600,948451295,256,255,256,255,6485
20250122,140500,946797570,255,255,255,255,50000
20250122,140400,934047570,256,256,256,255,1081
20250122,140300,933770836,256,256,256,256,5893
20250122,140200,932262228,256,256,256,256,1381
20250122,140100,931908692,255,255,255,255,200
20250122,140000,931857692,255,255,255,255,120
20250122,135900,931827092,255,255,256,255,2151
20250122,135800,931278586,255,256,256,255,211
20250122,135700,931224576,256,256,256,256,0
20250122,135600,931224576,256,256,256,256,400
20250122,135500,931122176,256,256,256,256,4817
20250122,135400,929889024,256,256,256,256,11
20250122,135300,929886208,256,255,256,255,4001
20250122,135200,928861953,255,256,256,255,21
20250122,135100,928856578,256,256,256,256,258
20250122,135000,928790530,256,255,256,255,150
20250122,134900,928752230,255,255,255,255,1402
20250122,134800,928394720,255,256,256,255,2
20250122,134700,928394209,256,257,257,256,3378
20250122,134600,927529431,257,257,257,256,7074
20250122,134500,925718473,257,257,257,257,3
20250122,134400,925717702,256,256,256,256,20
20250122,134300,925712582,256,257,257,256,709
20250122,134200,925530978,256,257,257,256,11535
20250122,134100,922577944,257,257,257,257,199
20250122,134000,922526801,257,257,257,257,54
20250122,133900,922512923,257,257,257,257,60
20250122,133800,922497503,257,257,257,257,661
20250122,133700,922327626,257,256,257,255,8247
20250122,133600,920216390,255,255,255,255,476
20250122,133500,920095010,256,256,256,256,10
20250122,133400,920092450,256,256,256,256,124
20250122,133300,920060706,256,256,256,256,1
20250122,133200,920060450,255,256,256,255,3209
20250122,133100,919239155,255,255,255,255,8722
20250122,133000,917015045,255,256,256,255,3032
20250122,132900,916241853,255,256,256,255,520
20250122,132800,916109164,256,256,256,256,831
20250122,132700,915896428,256,256,256,255,435
20250122,132600,915785168,256,256,256,255,37694
20250122,132500,906151748,256,256,257,256,608
20250122,132400,905996000,257,257,257,257,2120
20250122,132300,905451160,257,257,257,257,376
20250122,132200,905354528,256,257,257,256,503
20250122,132100,905225259,257,257,257,257,704
20250122,132000,905044331,256,257,257,256,2190
20250122,131900,904483259,257,257,257,257,9000
20250122,131800,902170259,257,257,257,256,1610
20250122,131700,901756539,257,256,257,256,18080
20250122,131600,897128016,255,255,256,255,8718
20250122,131500,894904547,256,256,256,256,427
20250122,131400,894795235,256,256,256,256,300
20250122,131300,894718435,256,256,256,256,500
20250122,131200,894590435,256,256,256,256,178
20250122,131100,894544867,256,256,256,256,546
20250122,131000,894405091,256,255,256,255,5379
20250122,130900,893033445,256,256,256,255,13968
20250122,130800,889458405,256,255,256,255,7591
20250122,130700,887515676,255,256,256,255,1761
20250122,130600,887065279,256,256,256,256,122
20250122,130500,887034047,256,256,256,255,173
20250122,130400,886989769,256,256,256,255,6891
20250122,130300,885232313,256,256,256,256,432
20250122,130200,885121721,256,255,256,255,273
20250122,130100,885051835,255,256,256,255,94
20250122,130000,885027772,256,256,256,256,165
20250122,125900,884985532,256,256,256,256,0
20250122,125800,884985532,256,256,256,256,4
20250122,125700,884984508,255,256,256,255,401
20250122,125600,884882252,255,256,256,255,619
20250122,125500,884723797,256,256,256,256,1070
20250122,125400,884449877,256,256,256,256,201
20250122,125300,884398421,256,255,256,255,352
20250122,125200,884308448,255,255,255,255,2861
20250122,125100,883578893,255,255,256,255,21949
20250122,125000,877981812,255,255,255,254,9086
20250122,124900,875665882,255,254,255,254,3305
20250122,124800,874824108,255,255,255,255,464
20250122,124700,874705788,255,255,256,255,41315
20250122,124600,864170461,255,255,255,254,21012
20250122,124500,858821728,255,255,255,255,1207
20250122,124400,858513943,255,255,255,254,104555
20250122,124300,831954701,255,255,255,255,3109
20250122,124200,831161906,255,255,255,255,51924
20250122,124100,817921286,255,256,256,255,19577
20250122,124000,812929130,256,256,256,256,121
20250122,123900,812898154,256,255,256,255,4
20250122,123800,812897133,256,256,256,256,2
20250122,123700,812896621,256,256,256,255,140
20250122,123600,812860804,256,255,256,254,14673
20250122,123500,809118630,254,255,255,254,33204
20250122,123400,800651734,255,255,256,255,360
20250122,123300,800559784,255,255,256,255,10022
20250122,123200,798004170,256,255,256,255,10210
20250122,123100,795390500,255,255,256,255,4560
20250122,123000,794227665,255,255,255,255,151
20250122,122900,794189160,256,255,256,255,5306
20250122,122800,792836120,255,255,256,255,8055
20250122,122700,790782090,255,256,256,255,2115
20250122,122600,790240664,255,255,256,255,147
20250122,122500,790203057,256,255,256,255,8278
20250122,122400,788086875,256,255,256,254,22678
20250122,122300,782304085,255,255,256,255,29411
20250122,122200,774804230,255,256,256,255,14516
20250122,122100,771088339,256,255,257,255,10850
20250122,122000,768311555,255,255,256,255,4041
20250122,121900,767278025,255,257,257,255,141324
20250122,121800,731119422,257,258,258,257,10150
20250122,121700,728500772,257,257,258,257,4159
20250122,121600,727429750,257,258,258,257,14553
20250122,121500,723679619,258,258,258,257,48
20250122,121400,723667242,258,257,258,257,14
20250122,121300,723663634,258,258,258,258,4
20250122,121200,723662602,258,258,258,258,4
20250122,121100,723661570,257,258,258,257,14
20250122,121000,723657960,258,258,258,257,5023
20250122,120900,722362039,258,258,258,258,1608
20250122,120800,721947175,258,258,258,257,20555
20250122,120700,716644021,258,257,258,257,1988
20250122,120600,716133076,257,257,257,257,14349
20250122,120500,712445383,257,257,257,257,182
20250122,120400,712398609,256,256,256,256,551
20250122,120300,712257553,256,256,257,256,34
20250122,120200,712248830,257,256,257,256,9017
20250122,120100,709940059,256,256,257,256,6152
20250122,120000,708365124,256,256,257,256,20703
20250122,115900,703065151,257,257,257,257,9036
20250122,115800,700742899,256,256,256,256,1002
20250122,115700,700486387,256,256,256,256,1004
20250122,115600,700229363,256,257,257,256,858
20250122,115500,700009692,256,257,257,256,1128
20250122,115400,699720595,257,256,257,256,803
20250122,115300,699514987,256,257,257,256,30
20250122,115200,699507299,257,256,257,256,4404
20250122,115100,698378997,256,256,256,256,1004
20250122,115000,698121973,256,256,256,256,1004
20250122,114900,697864949,256,256,256,256,190
20250122,114800,697816309,256,256,257,256,135
20250122,114700,697781625,257,256,257,256,2970
20250122,114600,697021292,256,257,257,256,25974
20250122,114500,690371888,256,256,256,256,4763
20250122,114400,689152560,256,256,256,256,33224
20250122,114300,680647216,257,256,257,256,9894
20250122,114200,678105689,256,257,257,256,2097
20250122,114100,677568827,257,257,257,256,10552
20250122,114000,674857163,257,257,257,257,1088
20250122,113900,674577547,256,257,257,256,1601
20250122,113800,674166481,257,257,257,256,8215
20250122,113700,672063370,257,258,258,257,13318
20250122,113600,668640642,258,257,258,257,490
20250122,113500,668514465,258,258,258,257,19912
20250122,113400,663397004,258,258,258,257,2423
20250122,113300,662773853,258,258,258,257,110
20250122,113200,662745561,258,258,258,257,267
20250122,113100,662676918,258,258,258,258,4
20250122,113000,662675886,258,258,258,258,5536
20250122,112900,661247598,258,257,258,257,808
20250122,112800,661039373,258,258,258,258,539
20250122,112700,660900311,258,257,258,257,11427
20250122,112600,657963545,258,258,258,257,785
20250122,112500,657761734,258,258,258,257,2658
20250122,112400,657076263,258,258,258,257,268
20250122,112300,657007258,258,258,258,258,2676
20250122,112200,656316850,258,258,258,257,76
20250122,112100,656297244,258,258,258,257,948
20250122,112000,656053560,258,258,258,258,97
20250122,111900,656028534,258,258,258,258,1
20250122,111800,656028276,257,258,258,257,2690
20250122,111700,655334841,258,258,258,258,354
20250122,111600,655243509,258,258,258,258,0
20250122,111500,655243509,258,258,258,257,225
20250122,111400,655185559,258,258,258,257,10024
20250122,111300,652609367,258,258,258,257,494
20250122,111200,652482162,258,257,258,257,35548
20250122,111100,643311193,257,258,258,257,91
20250122,111000,643287735,258,258,258,258,11647
20250122,110900,640282809,258,258,258,257,7853
20250122,110800,638256757,257,258,258,257,14570
20250122,110700,634512214,258,257,258,257,1958
20250122,110600,634008027,257,258,258,257,32466
20250122,110500,625659260,258,258,258,258,11814
20250122,110400,622611248,257,260,260,257,74269
20250122,110300,603427123,260,260,260,259,1954
20250122,110200,602919183,259,259,259,259,1886
20250122,110100,602430709,259,259,259,259,0
20250122,110000,602430709,259,259,259,259,12383
20250122,105900,599223512,259,260,260,259,278
20250122,105800,599151239,260,260,260,260,502
20250122,105700,599020719,260,260,260,260,656
20250122,105600,598850159,260,259,260,259,3045
20250122,105500,598058472,260,259,260,259,4780
20250122,105400,596819413,259,257,259,257,32102
20250122,105300,588536851,257,258,258,257,3438
20250122,105200,587651191,257,257,258,257,8449
20250122,105100,585479789,257,257,258,257,8608
20250122,105000,583267330,257,259,260,257,98682
20250122,104900,557803674,258,258,258,258,1
20250122,104800,557803416,258,260,260,258,130
20250122,104700,557769745,258,259,259,258,678
20250122,104600,557594298,259,259,260,259,3149
20250122,104500,556778007,260,260,260,260,6
20250122,104400,556776447,259,259,259,259,8
20250122,104300,556774375,260,259,260,258,2546
20250122,104200,556115092,259,259,259,259,98346
20250122,104100,530643478,258,258,258,258,0
20250122,104000,530643478,258,258,259,258,2058
20250122,103900,530110556,258,258,259,258,4563
20250122,103800,528933196,258,259,260,258,102563
20250122,103700,502373841,260,260,260,259,5117
20250122,103600,501043521,260,260,261,259,39697
20250122,103500,490737097,261,261,261,260,639
20250122,103400,490570938,261,261,261,261,10
20250122,103300,490568328,260,261,261,260,2600
20250122,103200,489892228,261,261,261,261,10
20250122,103100,489889618,261,261,261,260,446
20250122,103000,489773600,261,261,261,260,5012
20250122,102900,488465908,261,261,261,261,6
20250122,102800,488464342,261,261,261,260,4246
20250122,102700,487360095,261,261,261,260,672
20250122,102600,487185330,261,261,261,260,2019
20250122,102500,486660146,261,261,261,260,6581
20250122,102400,484948605,261,261,261,261,1561
20250122,102300,484541184,261,261,261,260,22
20250122,102200,484535452,261,260,261,260,7040
20250122,102100,482703079,261,261,261,260,64
20250122,102000,482686381,261,262,262,260,7731
20250122,101900,480676188,262,260,262,260,1753
20250122,101800,480218440,261,261,261,261,603
20250122,101700,480061057,260,262,262,260,39865
20250122,101600,469684707,262,260,262,260,10074
20250122,101500,467055394,260,261,261,260,41316
20250122,101400,456311918,262,261,262,261,2083
20250122,101300,455768235,261,260,261,260,19507
20250122,101200,450682592,260,261,261,260,937
20250122,101100,450438949,261,261,261,260,531
20250122,101000,450300558,260,263,263,259,104025
20250122,100900,423206739,262,263,263,261,33798
20250122,100800,414351564,263,263,264,262,35959
20250122,100700,404894580,263,262,264,261,70584
20250122,100600,386372539,261,262,262,261,15127
20250122,100500,382410781,262,259,263,259,77770
20250122,100400,362137711,260,260,260,259,167
20250122,100300,362094425,260,259,260,259,240
20250122,100200,362032135,259,260,260,259,700
20250122,100100,361850188,260,260,260,260,611
20250122,100000,361691328,259,260,260,259,1182
20250122,095900,361384778,259,259,260,259,5869
20250122,095800,359864705,259,259,259,259,2063
20250122,095700,359330388,259,258,259,258,3172
20250122,095600,358509376,258,259,259,258,2173
20250122,095500,357948735,258,258,259,258,12695
20250122,095400,354673309,258,259,259,258,11551
20250122,095300,351682171,259,259,259,258,39335
20250122,095200,341494425,259,261,261,259,4377
20250122,095100,340359589,259,260,260,259,6580
20250122,095000,338649259,259,260,260,259,1090
20250122,094900,338365880,260,259,260,259,8589
20250122,094800,336138742,259,260,260,259,4931
20250122,094700,334859683,260,260,260,259,981
20250122,094600,334605589,260,260,260,259,6995
20250122,094500,332789521,260,260,260,260,1149
20250122,094400,332490781,260,260,260,259,2181
20250122,094300,331923724,260,258,260,258,5525
20250122,094200,330493186,258,259,259,258,7611
20250122,094100,328523608,260,262,262,259,29525
20250122,094000,320865172,261,262,262,260,34511
20250122,093900,311890457,262,260,262,260,720
20250122,093800,311702713,262,261,263,260,3258
20250122,093700,310851828,261,261,261,260,6911
20250122,093600,309048678,261,259,261,258,57437
20250122,093500,294161524,259,259,260,259,72699
20250122,093400,275306552,259,261,261,258,55781
20250122,093300,260855943,260,261,262,260,80204
20250122,093200,239983233,261,261,261,261,6531
20250122,093100,238278642,261,261,261,260,27760
20250122,093000,231033390,262,262,262,261,2016
20250122,092900,230505639,262,261,262,261,9154
20250122,092800,228116430,260,260,261,260,8613
20250122,092700,225876915,261,262,262,260,53978
20250122,092600,211816295,262,262,263,262,3343
20250122,092500,210940427,262,263,263,262,25402
20250122,092400,204280174,263,263,263,262,22354
20250122,092300,198401091,262,263,263,262,3417
20250122,092200,197504630,263,264,264,262,6169
20250122,092100,195884144,262,264,265,262,20716
20250122,092000,190433175,264,265,265,264,1028
20250122,091900,190161755,265,264,265,264,976
20250122,091800,189904074,265,265,265,264,9
20250122,091700,189901693,264,264,265,264,13828
20250122,091600,186246033,264,265,265,264,14392
20250122,091500,182444524,265,265,265,265,5331
20250122,091400,181031809,264,265,265,264,19744
20250122,091300,175800564,265,266,266,265,4595
20250122,091200,174582883,265,265,266,264,36956
20250122,091100,164800393,264,265,265,264,952
20250122,091000,164548169,265,265,266,264,60534
20250122,090900,148515348,265,265,266,265,90142
20250122,090800,124611680,266,267,267,265,38487
20250122,090700,114370948,267,266,267,265,35214
20250122,090600,105006137,266,266,267,266,25233
20250122,090500,98294158,266,267,268,266,61225
20250122,090400,81940701,267,267,268,266,7315
20250122,090300,79987865,267,269,270,266,39821
20250122,090200,69287436,271,270,271,266,97370
20250122,090100,43179893,271,271,271,270,64483
20250122,090000,25720842,271,272,272,270,94715